Options Chain for COREWEAVE INC COM CL A (CRWV) - $92.98 as of 1/23/2026 9:04:16 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 | 51.20 | 55.45 | 53.33 | 56.00 | 0.00 | 0.00% | 1.33 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 45.00 | 46.75 | 50.05 | 48.40 | 42.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 41.25 | 44.20 | 42.73 | 40.28 | 0.00 | 0.00% | 0.85 | 0 | 21 | 3.33 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 54.00 | 37.25 | 40.95 | 39.10 | 33.45 | +3.10 | +10.22% | 0.72 | 1 | 15 | 3.38 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 36.25 | 39.90 | 38.08 | 37.05 | 0.00 | 0.00% | 0.69 | 0 | 9 | 3.29 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 56.00 | 35.25 | 38.90 | 37.08 | 39.35 | 0.00 | 0.00% | 0.66 | 0 | 4 | 3.20 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 57.00 | 34.25 | 37.90 | 36.08 | 23.14 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:55 PM EST |
| 58.00 | 33.65 | 36.90 | 35.28 | 22.34 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 3:59:55 PM EST |
| 59.00 | 32.25 | 35.90 | 34.08 | 28.20 | +6.85 | +32.09% | 0.58 | 3 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 31.45 | 34.45 | 32.95 | 32.40 | -2.40 | -6.90% | 0.55 | 10 | 147 | 2.54 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 61.00 | 30.30 | 33.90 | 32.10 | 20.70 | 0.00 | 0.00% | 0.53 | 0 | 27 | 2.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:55 PM EST |
| 62.00 | 29.30 | 32.90 | 31.10 | 31.57 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 63.00 | 28.30 | 31.90 | 30.10 | 14.51 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:55 PM EST |
| 64.00 | 27.30 | 30.30 | 28.80 | 18.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 26.40 | 29.20 | 27.80 | 30.00 | +1.53 | +5.38% | 0.43 | 1 | 81 | 2.15 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 66.00 | 25.30 | 28.95 | 27.13 | 16.00 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.40 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/23/2026 3:59:55 PM EST |
| 67.00 | 24.45 | 27.95 | 26.20 | 12.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.32 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 1/23/2026 3:59:55 PM EST |
| 68.00 | 23.35 | 27.00 | 25.18 | 20.53 | -10.86 | -34.60% | 0.37 | 2 | 70 | 2.27 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 69.00 | 22.35 | 26.00 | 24.18 | 25.56 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.19 | 0.99 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 22.15 | 24.25 | 23.20 | 24.89 | +0.39 | +1.60% | 0.33 | 27 | 248 | 1.82 | 0.98 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 71.00 | 20.40 | 24.05 | 22.23 | 24.10 | 0.00 | 0.00% | 0.31 | 0 | 55 | 2.06 | 0.98 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 72.00 | 19.90 | 23.10 | 21.50 | 22.77 | +5.87 | +34.74% | 0.30 | 12 | 76 | 2.00 | 0.97 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 73.00 | 18.70 | 22.20 | 20.45 | 22.28 | +2.63 | +13.39% | 0.28 | 4 | 120 | 1.96 | 0.97 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 74.00 | 17.50 | 21.15 | 19.33 | 21.04 | -7.96 | -27.45% | 0.26 | 2 | 55 | 1.87 | 0.96 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 17.00 | 19.55 | 18.28 | 18.27 | -0.05 | -0.28% | 0.24 | 21 | 377 | 1.60 | 0.95 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 76.00 | 15.95 | 19.30 | 17.63 | 17.47 | -0.58 | -3.22% | 0.23 | 3 | 74 | 1.77 | 0.94 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 77.00 | 14.85 | 18.35 | 16.60 | 18.27 | -2.78 | -13.21% | 0.22 | 8 | 83 | 1.71 | 0.93 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 78.00 | 14.95 | 16.40 | 15.68 | 15.18 | -2.17 | -12.51% | 0.20 | 10 | 221 | 1.38 | 0.91 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 79.00 | 13.65 | 15.55 | 14.60 | 15.69 | -0.66 | -4.04% | 0.18 | 3 | 187 | 1.33 | 0.90 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 12.75 | 14.65 | 13.70 | 13.21 | +0.01 | +0.08% | 0.17 | 76 | 592 | 1.30 | 0.88 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 81.00 | 12.05 | 14.50 | 13.28 | 12.70 | -1.43 | -10.12% | 0.16 | 15 | 148 | 1.06 | 0.86 | 0.02 | -0.19 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 82.00 | 10.95 | 13.65 | 12.30 | 11.75 | -1.53 | -11.53% | 0.15 | 39 | 140 | 1.44 | 0.84 | 0.02 | -0.21 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 83.00 | 9.90 | 12.85 | 11.38 | 12.73 | +1.46 | +12.96% | 0.14 | 50 | 212 | 1.27 | 0.82 | 0.02 | -0.23 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 84.00 | 9.95 | 11.10 | 10.53 | 10.75 | -0.23 | -2.10% | 0.13 | 84 | 262 | 0.94 | 0.80 | 0.02 | -0.24 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 85.00 | 8.85 | 10.85 | 9.85 | 9.50 | -0.27 | -2.77% | 0.12 | 257 | 10,626 | 0.99 | 0.77 | 0.02 | -0.26 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 86.00 | 8.30 | 9.95 | 9.13 | 10.92 | +1.77 | +19.35% | 0.11 | 11 | 289 | 0.99 | 0.75 | 0.03 | -0.27 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 87.00 | 7.65 | 9.45 | 8.55 | 8.00 | -2.58 | -24.39% | 0.10 | 76 | 226 | 1.01 | 0.72 | 0.03 | -0.29 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 88.00 | 7.20 | 8.00 | 7.60 | 7.52 | +0.17 | +2.32% | 0.09 | 218 | 1,070 | 0.93 | 0.69 | 0.03 | -0.30 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 89.00 | 6.60 | 7.30 | 6.95 | 7.14 | -1.21 | -14.50% | 0.08 | 1,258 | 467 | 0.92 | 0.66 | 0.03 | -0.31 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 90.00 | 5.70 | 6.60 | 6.15 | 6.29 | +0.25 | +4.14% | 0.07 | 969 | 2,575 | 0.95 | 0.62 | 0.03 | -0.32 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 91.00 | 5.50 | 6.30 | 5.90 | 5.31 | -0.34 | -6.02% | 0.06 | 254 | 430 | 0.96 | 0.59 | 0.03 | -0.32 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 92.00 | 4.80 | 5.50 | 5.15 | 5.20 | +0.12 | +2.37% | 0.06 | 443 | 974 | 0.93 | 0.56 | 0.03 | -0.33 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 93.00 | 4.40 | 5.10 | 4.75 | 4.60 | +0.01 | +0.22% | 0.05 | 491 | 237 | 0.94 | 0.52 | 0.03 | -0.33 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 94.00 | 3.90 | 4.30 | 4.10 | 4.31 | +0.11 | +2.62% | 0.04 | 592 | 1,533 | 0.91 | 0.49 | 0.03 | -0.33 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 95.00 | 3.60 | 4.00 | 3.80 | 3.75 | +0.05 | +1.36% | 0.04 | 3,283 | 2,845 | 0.92 | 0.45 | 0.03 | -0.33 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 96.00 | 3.00 | 3.70 | 3.35 | 3.25 | -0.06 | -1.82% | 0.03 | 432 | 469 | 0.92 | 0.42 | 0.03 | -0.32 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 97.00 | 2.76 | 3.10 | 2.93 | 2.92 | -0.09 | -2.99% | 0.03 | 428 | 453 | 0.90 | 0.39 | 0.03 | -0.31 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 98.00 | 2.40 | 2.75 | 2.58 | 2.65 | -0.09 | -3.29% | 0.03 | 2,357 | 630 | 0.90 | 0.35 | 0.03 | -0.31 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 99.00 | 2.09 | 2.45 | 2.27 | 2.28 | -0.16 | -6.56% | 0.02 | 1,187 | 291 | 0.89 | 0.32 | 0.03 | -0.30 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 1.85 | 2.14 | 2.00 | 2.00 | -0.10 | -4.77% | 0.02 | 5,946 | 3,776 | 0.89 | 0.30 | 0.03 | -0.28 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 101.00 | 1.51 | 1.95 | 1.73 | 1.75 | -0.20 | -10.26% | 0.02 | 897 | 876 | 0.89 | 0.27 | 0.03 | -0.27 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 102.00 | 1.39 | 1.80 | 1.60 | 1.50 | -0.16 | -9.64% | 0.02 | 1,001 | 433 | 0.91 | 0.24 | 0.03 | -0.26 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 103.00 | 1.09 | 1.45 | 1.27 | 1.38 | -0.21 | -13.21% | 0.01 | 551 | 104 | 0.88 | 0.22 | 0.03 | -0.24 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 104.00 | 0.93 | 1.30 | 1.12 | 1.10 | -0.37 | -25.17% | 0.01 | 216 | 89 | 0.89 | 0.20 | 0.02 | -0.23 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 0.95 | 1.09 | 1.02 | 1.03 | -0.13 | -11.21% | 0.01 | 2,751 | 2,589 | 0.88 | 0.18 | 0.02 | -0.21 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 106.00 | 0.73 | 1.00 | 0.87 | 0.80 | -0.36 | -31.04% | 0.01 | 345 | 124 | 0.89 | 0.16 | 0.02 | -0.20 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 107.00 | 0.60 | 0.95 | 0.78 | 0.68 | -0.28 | -29.17% | 0.01 | 224 | 143 | 0.90 | 0.14 | 0.02 | -0.18 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 108.00 | 0.55 | 0.80 | 0.68 | 0.68 | -0.22 | -24.45% | 0.01 | 134 | 374 | 0.89 | 0.12 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 109.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.39 | -38.24% | 0.01 | 42 | 102 | 0.90 | 0.11 | 0.02 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 110.00 | 0.36 | 0.55 | 0.46 | 0.51 | -0.13 | -20.32% | 0.00 | 1,776 | 1,786 | 0.90 | 0.10 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 111.00 | 0.32 | 0.53 | 0.43 | 0.39 | -0.43 | -52.44% | 0.00 | 71 | 12 | 0.89 | 0.08 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 112.00 | 0.28 | 0.55 | 0.42 | 0.35 | -0.35 | -50.00% | 0.00 | 58 | 19 | 0.92 | 0.07 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 113.00 | 0.20 | 0.45 | 0.33 | 0.45 | -0.17 | -27.42% | 0.00 | 67 | 4 | 0.90 | 0.06 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 114.00 | 0.18 | 0.38 | 0.28 | 0.36 | -0.13 | -26.54% | 0.00 | 12 | 23 | 0.90 | 0.06 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 115.00 | 0.21 | 0.32 | 0.27 | 0.24 | -0.11 | -31.43% | 0.00 | 512 | 1,457 | 0.93 | 0.05 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 116.00 | 0.08 | 0.33 | 0.21 | 0.21 | -0.13 | -38.24% | 0.00 | 13 | 8 | 0.89 | 0.04 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 117.00 | 0.11 | 0.32 | 0.22 | 0.28 | -0.23 | -45.10% | 0.00 | 5 | 4 | 0.93 | 0.04 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 118.00 | 0.02 | 0.25 | 0.14 | 0.17 | -0.16 | -48.49% | 0.00 | 50 | 7 | 0.85 | 0.03 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 119.00 | 0.02 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | 0.90 | 0.03 | 0.01 | -0.05 | 1/23/2026 3:59:55 PM EST | |||
| 120.00 | 0.06 | 0.21 | 0.14 | 0.12 | -0.08 | -40.00% | 0.00 | 719 | 2,633 | 0.95 | 0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 121.00 | 0.01 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.02 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 122.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.02 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 123.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 2 | 0.91 | 0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 124.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 125.00 | 0.06 | 0.16 | 0.11 | 0.06 | -0.08 | -57.15% | 0.00 | 432 | 1,718 | 1.00 | 0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 126.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 130.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 3,115 | 478 | 0.99 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 38 | 1,569 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 324 | 2.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 578 | 842 | 1.79 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 54.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 549 | 1.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 408 | 3,395 | 1.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.72 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 57.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.20 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 3,381 | 1,128 | 1.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.16 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 15 | 43 | 1.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 62.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 235 | 1,021 | 1.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 0.17 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 9 | 117 | 1.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 64.00 | 0.05 | 0.19 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 156 | 199 | 1.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 601 | 1,254 | 1.28 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 0.19 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 20 | 185 | 1.35 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 67.00 | 0.05 | 0.24 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 143 | 1.21 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 68.00 | 0.10 | 0.26 | 0.18 | 0.13 | -0.23 | -63.89% | 0.00 | 140 | 171 | 1.22 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 69.00 | 0.09 | 0.30 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 19 | 219 | 1.18 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.14 | -45.17% | 0.00 | 3,291 | 5,030 | 1.18 | -0.02 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 71.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.13 | -39.40% | 0.00 | 67 | 134 | 1.11 | -0.02 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 72.00 | 0.20 | 0.37 | 0.29 | 0.26 | -0.13 | -33.34% | 0.00 | 503 | 325 | 1.09 | -0.03 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 73.00 | 0.07 | 0.30 | 0.19 | 0.30 | -0.15 | -33.34% | 0.00 | 177 | 828 | 0.96 | -0.03 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 74.00 | 0.22 | 0.48 | 0.35 | 0.35 | -0.20 | -36.37% | 0.00 | 70 | 671 | 1.08 | -0.04 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.18 | -31.58% | 0.01 | 631 | 1,465 | 1.05 | -0.05 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 76.00 | 0.37 | 0.54 | 0.46 | 0.46 | -0.16 | -25.81% | 0.01 | 321 | 334 | 1.04 | -0.06 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 77.00 | 0.42 | 0.52 | 0.47 | 0.52 | -0.23 | -30.67% | 0.01 | 650 | 265 | 1.00 | -0.07 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 78.00 | 0.46 | 0.68 | 0.57 | 0.60 | -0.35 | -36.85% | 0.01 | 208 | 540 | 1.02 | -0.09 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 79.00 | 0.57 | 0.74 | 0.66 | 0.67 | -0.45 | -40.18% | 0.01 | 221 | 428 | 0.99 | -0.10 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 0.65 | 0.87 | 0.76 | 0.83 | -0.42 | -33.60% | 0.01 | 728 | 4,186 | 0.98 | -0.12 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 81.00 | 0.68 | 1.25 | 0.97 | 0.94 | -0.50 | -34.73% | 0.01 | 166 | 316 | 0.97 | -0.14 | 0.02 | -0.19 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 82.00 | 0.89 | 1.12 | 1.01 | 1.10 | -0.50 | -31.25% | 0.01 | 380 | 664 | 0.96 | -0.16 | 0.02 | -0.21 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 83.00 | 1.08 | 1.43 | 1.26 | 1.27 | -0.61 | -32.45% | 0.02 | 523 | 868 | 0.95 | -0.18 | 0.02 | -0.23 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 84.00 | 1.26 | 1.52 | 1.39 | 1.61 | -0.49 | -23.34% | 0.02 | 424 | 811 | 0.94 | -0.20 | 0.02 | -0.24 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 85.00 | 1.45 | 1.85 | 1.65 | 1.76 | -0.61 | -25.74% | 0.02 | 1,988 | 2,780 | 0.93 | -0.23 | 0.02 | -0.26 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 86.00 | 1.70 | 2.10 | 1.90 | 1.98 | -0.73 | -26.94% | 0.02 | 626 | 869 | 0.92 | -0.25 | 0.03 | -0.27 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 87.00 | 1.95 | 2.40 | 2.18 | 2.20 | -0.85 | -27.87% | 0.03 | 1,682 | 321 | 0.92 | -0.28 | 0.03 | -0.29 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 88.00 | 2.40 | 2.60 | 2.50 | 2.61 | -0.59 | -18.44% | 0.03 | 2,808 | 1,116 | 0.91 | -0.31 | 0.03 | -0.30 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 89.00 | 2.60 | 2.95 | 2.78 | 2.78 | -0.57 | -17.02% | 0.03 | 664 | 265 | 0.91 | -0.34 | 0.03 | -0.31 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 90.00 | 3.00 | 3.40 | 3.20 | 3.25 | -0.89 | -21.50% | 0.04 | 1,860 | 1,092 | 0.90 | -0.38 | 0.03 | -0.32 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 91.00 | 3.40 | 3.85 | 3.63 | 3.60 | -0.99 | -21.57% | 0.04 | 319 | 338 | 0.89 | -0.41 | 0.03 | -0.32 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 92.00 | 3.80 | 4.60 | 4.20 | 4.15 | -0.97 | -18.95% | 0.05 | 324 | 163 | 0.89 | -0.44 | 0.03 | -0.33 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 93.00 | 4.10 | 4.90 | 4.50 | 4.65 | -0.80 | -14.68% | 0.05 | 466 | 159 | 0.89 | -0.48 | 0.03 | -0.33 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 94.00 | 4.60 | 5.40 | 5.00 | 5.25 | -0.25 | -4.55% | 0.05 | 698 | 239 | 0.90 | -0.51 | 0.03 | -0.33 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 95.00 | 5.30 | 6.60 | 5.95 | 5.95 | -0.71 | -10.67% | 0.06 | 888 | 436 | 0.88 | -0.55 | 0.03 | -0.33 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 96.00 | 5.90 | 7.20 | 6.55 | 6.08 | -1.35 | -18.17% | 0.07 | 238 | 377 | 0.89 | -0.58 | 0.03 | -0.32 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 97.00 | 6.30 | 7.15 | 6.73 | 6.67 | -1.33 | -16.63% | 0.07 | 331 | 95 | 0.82 | -0.61 | 0.03 | -0.31 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 98.00 | 7.20 | 7.90 | 7.55 | 7.93 | -0.82 | -9.38% | 0.08 | 129 | 185 | 0.87 | -0.65 | 0.03 | -0.31 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 99.00 | 7.80 | 9.35 | 8.58 | 8.31 | -1.19 | -12.53% | 0.09 | 50 | 80 | 1.02 | -0.68 | 0.03 | -0.30 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 8.30 | 9.70 | 9.00 | 9.37 | -0.38 | -3.90% | 0.09 | 218 | 483 | 0.90 | -0.70 | 0.03 | -0.28 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 101.00 | 9.05 | 11.10 | 10.08 | 9.73 | -0.57 | -5.54% | 0.10 | 20 | 39 | 0.90 | -0.73 | 0.03 | -0.27 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 102.00 | 9.10 | 12.20 | 10.65 | 10.50 | -0.61 | -5.50% | 0.10 | 24 | 21 | 0.79 | -0.76 | 0.03 | -0.26 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 103.00 | 10.60 | 12.65 | 11.63 | 10.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.91 | -0.78 | 0.03 | -0.24 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 104.00 | 11.45 | 14.25 | 12.85 | 12.60 | +1.50 | +13.52% | 0.12 | 39 | 20 | 0.99 | -0.80 | 0.02 | -0.23 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 12.00 | 14.00 | 13.00 | 12.41 | -0.59 | -4.54% | 0.12 | 25 | 75 | 1.38 | -0.82 | 0.02 | -0.21 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 106.00 | 13.10 | 15.10 | 14.10 | % | 0.13 | 0 | 0 | 0.83 | -0.84 | 0.02 | -0.20 | 1/23/2026 3:59:55 PM EST | |||
| 107.00 | 13.45 | 16.15 | 14.80 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.27 | -0.86 | 0.02 | -0.18 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 108.00 | 14.80 | 17.60 | 16.20 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.96 | -0.88 | 0.02 | -0.17 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 109.00 | 15.80 | 18.00 | 16.90 | % | 0.16 | 0 | 0 | 1.32 | -0.89 | 0.02 | -0.15 | 1/23/2026 3:59:55 PM EST | |||
| 110.00 | 16.20 | 18.70 | 17.45 | 15.57 | -3.04 | -16.34% | 0.16 | 17 | 284 | 1.58 | -0.90 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 111.00 | 17.15 | 20.25 | 18.70 | % | 0.17 | 0 | 0 | 1.53 | -0.92 | 0.01 | -0.13 | 1/23/2026 3:59:55 PM EST | |||
| 112.00 | 18.15 | 21.20 | 19.68 | % | 0.18 | 0 | 0 | 1.52 | -0.93 | 0.01 | -0.12 | 1/23/2026 3:59:55 PM EST | |||
| 113.00 | 19.10 | 22.15 | 20.63 | % | 0.18 | 0 | 0 | 1.55 | -0.94 | 0.01 | -0.10 | 1/23/2026 3:59:55 PM EST | |||
| 114.00 | 20.05 | 23.10 | 21.58 | % | 0.19 | 0 | 0 | 1.59 | -0.94 | 0.01 | -0.09 | 1/23/2026 3:59:55 PM EST | |||
| 115.00 | 21.05 | 24.05 | 22.55 | 21.23 | 0.00 | 0.00% | 0.20 | 0 | 83 | 1.61 | -0.95 | 0.01 | -0.08 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 116.00 | 21.40 | 25.05 | 23.23 | 22.22 | % | 0.20 | 1 | 0 | 1.64 | -0.96 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 117.00 | 23.00 | 26.00 | 24.50 | % | 0.21 | 0 | 0 | 1.68 | -0.96 | 0.01 | -0.07 | 1/23/2026 3:59:55 PM EST | |||
| 118.00 | 23.95 | 27.00 | 25.48 | % | 0.22 | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.06 | 1/23/2026 3:59:55 PM EST | |||
| 119.00 | 25.00 | 27.95 | 26.48 | % | 0.22 | 0 | 0 | 1.79 | -0.97 | 0.01 | -0.05 | 1/23/2026 3:59:55 PM EST | |||
| 120.00 | 25.95 | 28.95 | 27.45 | 25.20 | +1.18 | +4.92% | 0.23 | 1 | 33 | 1.82 | -0.98 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 121.00 | 26.95 | 29.95 | 28.45 | % | 0.24 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.04 | 1/23/2026 3:59:55 PM EST | |||
| 122.00 | 27.90 | 30.95 | 29.43 | % | 0.24 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.03 | 1/23/2026 3:59:55 PM EST | |||
| 123.00 | 28.25 | 31.80 | 30.03 | % | 0.24 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.03 | 1/23/2026 3:59:55 PM EST | |||
| 124.00 | 29.90 | 32.90 | 31.40 | % | 0.25 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 125.00 | 30.95 | 33.90 | 32.43 | 27.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.94 | -0.99 | 0.00 | -0.02 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 126.00 | 31.90 | 34.90 | 33.40 | % | 0.27 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 130.00 | 35.95 | 38.90 | 37.43 | 32.90 | 0.00 | 0.00% | 0.29 | 0 | 40 | 2.13 | -1.00 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 135.00 | 39.80 | 44.00 | 41.90 | 36.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |