Options Chain for COREWEAVE INC COM CL A (CRWV) - $92.58 as of 2/2/2026 4:29:15 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 | 46.95 | 51.20 | 49.08 | 50.90 | 0.00 | 0.00% | 1.23 | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:57 PM EST |
| 45.00 | 41.95 | 46.20 | 44.08 | 54.20 | 0.00 | 0.00% | 0.98 | 0 | 6 | 5.45 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:57 PM EST |
| 50.00 | 38.05 | 40.85 | 39.45 | 39.62 | -14.13 | -26.29% | 0.79 | 1 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 55.00 | 33.25 | 35.85 | 34.55 | 26.75 | 0.00 | 0.00% | 0.63 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 3:59:57 PM EST |
| 60.00 | 28.25 | 29.40 | 28.83 | 33.79 | 0.00 | 0.00% | 0.48 | 0 | 22 | 3.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 62.00 | 26.40 | 27.65 | 27.03 | 42.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 63.00 | 25.35 | 27.30 | 26.33 | 31.95 | 0.00 | 0.00% | 0.42 | 0 | 27 | 2.92 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 64.00 | 23.00 | 26.90 | 24.95 | 40.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.16 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 65.00 | 23.25 | 25.90 | 24.58 | 39.54 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.05 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 66.00 | 22.05 | 24.95 | 23.50 | 24.70 | -13.86 | -35.95% | 0.36 | 2 | 7 | 2.97 | 0.99 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 67.00 | 21.25 | 24.00 | 22.63 | 23.69 | -14.04 | -37.22% | 0.34 | 4 | 32 | 2.89 | 0.99 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 68.00 | 20.35 | 22.95 | 21.65 | 22.71 | -3.66 | -13.88% | 0.32 | 2 | 12 | 2.76 | 0.99 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 69.00 | 19.35 | 22.00 | 20.68 | 25.40 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.68 | 0.98 | 0.00 | -0.06 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 70.00 | 18.50 | 21.10 | 19.80 | 21.45 | -4.48 | -17.28% | 0.28 | 3 | 46 | 2.62 | 0.98 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 71.00 | 17.40 | 20.25 | 18.83 | 20.25 | -5.97 | -22.77% | 0.27 | 5 | 21 | 2.58 | 0.97 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 72.00 | 16.30 | 19.25 | 17.78 | 17.35 | -6.67 | -27.77% | 0.25 | 2 | 26 | 2.48 | 0.96 | 0.01 | -0.11 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 73.00 | 15.50 | 18.15 | 16.83 | 18.80 | -18.42 | -49.49% | 0.23 | 5 | 67 | 2.33 | 0.95 | 0.01 | -0.13 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 74.00 | 14.45 | 16.90 | 15.68 | 15.80 | -4.70 | -22.93% | 0.21 | 6 | 22 | 2.13 | 0.94 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 75.00 | 12.40 | 16.50 | 14.45 | 16.69 | -2.91 | -14.85% | 0.19 | 4 | 76 | 2.26 | 0.93 | 0.01 | -0.18 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 76.00 | 12.80 | 15.30 | 14.05 | 18.50 | 0.00 | 0.00% | 0.18 | 0 | 121 | 2.08 | 0.91 | 0.01 | -0.21 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 77.00 | 11.30 | 14.60 | 12.95 | 13.94 | -8.86 | -38.86% | 0.17 | 2 | 94 | 2.09 | 0.90 | 0.02 | -0.24 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 78.00 | 10.75 | 13.65 | 12.20 | 13.57 | -3.36 | -19.85% | 0.16 | 6 | 119 | 2.00 | 0.88 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 79.00 | 10.10 | 12.80 | 11.45 | 12.33 | -3.69 | -23.04% | 0.14 | 2 | 64 | 1.37 | 0.85 | 0.02 | -0.30 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 80.00 | 9.80 | 10.15 | 9.98 | 9.98 | -5.32 | -34.78% | 0.12 | 20 | 185 | 1.17 | 0.83 | 0.02 | -0.33 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 81.00 | 8.70 | 9.45 | 9.08 | 9.02 | -4.70 | -34.26% | 0.11 | 9 | 78 | 1.12 | 0.80 | 0.03 | -0.36 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 82.00 | 7.85 | 8.95 | 8.40 | 8.57 | -4.95 | -36.62% | 0.10 | 72 | 59 | 1.15 | 0.77 | 0.03 | -0.39 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 83.00 | 7.20 | 7.95 | 7.58 | 9.05 | -3.42 | -27.43% | 0.09 | 26 | 86 | 1.11 | 0.74 | 0.03 | -0.41 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 84.00 | 6.50 | 7.20 | 6.85 | 6.85 | -4.70 | -40.70% | 0.08 | 13 | 302 | 1.10 | 0.71 | 0.03 | -0.44 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 85.00 | 5.85 | 6.55 | 6.20 | 6.35 | -4.26 | -40.16% | 0.07 | 240 | 317 | 1.10 | 0.67 | 0.04 | -0.45 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 86.00 | 5.10 | 5.85 | 5.48 | 7.62 | -2.95 | -27.91% | 0.06 | 96 | 222 | 1.06 | 0.64 | 0.04 | -0.47 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 87.00 | 4.40 | 5.35 | 4.88 | 5.10 | -4.16 | -44.93% | 0.06 | 89 | 133 | 1.06 | 0.60 | 0.04 | -0.48 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 88.00 | 4.05 | 4.60 | 4.33 | 4.47 | -4.01 | -47.29% | 0.05 | 87 | 272 | 1.05 | 0.56 | 0.04 | -0.48 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 89.00 | 3.75 | 4.00 | 3.88 | 3.75 | -4.04 | -51.87% | 0.04 | 165 | 178 | 1.06 | 0.52 | 0.04 | -0.49 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 90.00 | 3.05 | 3.55 | 3.30 | 3.30 | -3.66 | -52.59% | 0.04 | 1,253 | 698 | 1.03 | 0.47 | 0.04 | -0.48 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 91.00 | 2.77 | 3.30 | 3.04 | 2.95 | -4.34 | -59.54% | 0.03 | 1,034 | 91 | 1.07 | 0.43 | 0.04 | -0.47 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 92.00 | 2.37 | 2.65 | 2.51 | 2.50 | -3.10 | -55.36% | 0.03 | 1,324 | 221 | 1.03 | 0.39 | 0.04 | -0.46 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 93.00 | 2.04 | 2.34 | 2.19 | 2.13 | -3.02 | -58.65% | 0.02 | 784 | 469 | 1.03 | 0.35 | 0.04 | -0.44 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 94.00 | 1.72 | 2.07 | 1.90 | 1.88 | -2.67 | -58.69% | 0.02 | 686 | 550 | 1.03 | 0.32 | 0.04 | -0.42 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 95.00 | 1.50 | 1.66 | 1.58 | 1.57 | -2.73 | -63.49% | 0.02 | 3,208 | 3,384 | 1.02 | 0.28 | 0.04 | -0.40 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 96.00 | 1.20 | 1.41 | 1.31 | 1.32 | -2.52 | -65.63% | 0.01 | 713 | 540 | 1.00 | 0.25 | 0.03 | -0.37 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 97.00 | 1.04 | 1.19 | 1.12 | 1.10 | -2.40 | -68.58% | 0.01 | 720 | 488 | 1.01 | 0.22 | 0.03 | -0.34 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 98.00 | 0.83 | 1.00 | 0.92 | 0.90 | -2.16 | -70.59% | 0.01 | 1,514 | 356 | 1.00 | 0.19 | 0.03 | -0.32 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 99.00 | 0.72 | 0.83 | 0.78 | 0.77 | -1.93 | -71.49% | 0.01 | 450 | 313 | 1.00 | 0.16 | 0.03 | -0.29 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 100.00 | 0.60 | 0.77 | 0.69 | 0.65 | -1.73 | -72.69% | 0.01 | 5,585 | 2,651 | 1.03 | 0.14 | 0.02 | -0.26 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 101.00 | 0.40 | 0.63 | 0.52 | 0.51 | -1.52 | -74.88% | 0.01 | 395 | 549 | 0.99 | 0.12 | 0.02 | -0.23 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 102.00 | 0.42 | 0.49 | 0.46 | 0.46 | -1.41 | -75.41% | 0.00 | 730 | 473 | 1.01 | 0.10 | 0.02 | -0.21 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 103.00 | 0.29 | 0.46 | 0.38 | 0.37 | -1.43 | -79.45% | 0.00 | 468 | 433 | 1.01 | 0.09 | 0.02 | -0.18 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 104.00 | 0.21 | 0.36 | 0.29 | 0.36 | -1.04 | -74.29% | 0.00 | 668 | 306 | 0.99 | 0.07 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 105.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.96 | -79.34% | 0.00 | 2,124 | 4,208 | 1.00 | 0.06 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 106.00 | 0.20 | 0.28 | 0.24 | 0.28 | -0.77 | -73.34% | 0.00 | 183 | 331 | 1.05 | 0.05 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 107.00 | 0.05 | 0.31 | 0.18 | 0.18 | -0.78 | -81.25% | 0.00 | 262 | 651 | 0.99 | 0.04 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 108.00 | 0.09 | 0.21 | 0.15 | 0.15 | -0.65 | -81.25% | 0.00 | 290 | 797 | 1.03 | 0.03 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 109.00 | 0.05 | 0.17 | 0.11 | 0.16 | -0.53 | -76.82% | 0.00 | 163 | 379 | 0.95 | 0.03 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 110.00 | 0.07 | 0.19 | 0.13 | 0.15 | -0.52 | -77.62% | 0.00 | 2,948 | 5,228 | 1.07 | 0.02 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 111.00 | 0.07 | 0.15 | 0.11 | 0.14 | -0.42 | -75.00% | 0.00 | 281 | 203 | 1.09 | 0.02 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 112.00 | 0.06 | 0.19 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 414 | 482 | 1.13 | 0.02 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 113.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.32 | -76.19% | 0.00 | 355 | 308 | 1.48 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 114.00 | 0.06 | 0.28 | 0.17 | 0.08 | -0.30 | -78.95% | 0.00 | 51 | 383 | 1.26 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 115.00 | 0.05 | 0.16 | 0.11 | 0.07 | -0.23 | -76.67% | 0.00 | 822 | 3,196 | 1.21 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 116.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 46 | 227 | 1.19 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 117.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 50 | 348 | 1.14 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 118.00 | 0.03 | 0.24 | 0.14 | 0.05 | -0.18 | -78.27% | 0.00 | 423 | 639 | 1.32 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 119.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 7 | 96 | 1.61 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 806 | 2,848 | 1.25 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 121.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 34 | 93 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 122.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 319 | 1,234 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 123.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.16 | -88.89% | 0.00 | 4 | 35 | 1.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 124.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.14 | -93.34% | 0.00 | 37 | 340 | 1.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 125.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 475 | 1,527 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 126.00 | 0.01 | 0.26 | 0.14 | 0.03 | -0.10 | -76.93% | 0.00 | 9 | 132 | 1.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 127.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 35 | 29 | 1.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 128.00 | 0.00 | 0.44 | 0.22 | 0.03 | -0.06 | -66.67% | 0.00 | 9 | 34 | 2.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 129.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.22 | -84.62% | 0.00 | 4 | 42 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 315 | 846 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 131.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.05 | -71.43% | 0.00 | 12 | 92 | 1.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 133.00 | 0.00 | 1.68 | 0.84 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 134.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.40 | -97.57% | 0.00 | 16 | 15 | 2.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 259 | 1,029 | 1.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 137.00 | 0.00 | 1.47 | 0.74 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 138.00 | 0.00 | 1.26 | 0.63 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.01 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 139.00 | 0.00 | 0.84 | 0.42 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 230 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 142.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 144.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 3.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 3,464 | 1.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:57 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 173 | 141 | 2.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 22 | 2.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 229 | 2.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 200 | 1,093 | 1.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 60.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 423 | 3,752 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 155 | 78 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 63.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 24 | 698 | 1.49 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 64.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 38 | 353 | 1.58 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 65.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.12 | -57.15% | 0.00 | 359 | 2,072 | 1.45 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 66.00 | 0.08 | 0.28 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 380 | 196 | 1.55 | -0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 67.00 | 0.01 | 0.44 | 0.23 | 0.22 | -0.07 | -24.14% | 0.00 | 55 | 169 | 1.42 | -0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 68.00 | 0.12 | 0.22 | 0.17 | 0.17 | -0.13 | -43.34% | 0.00 | 21 | 141 | 1.42 | -0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 69.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 479 | 82 | 1.37 | -0.02 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 70.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.15 | -44.12% | 0.00 | 1,323 | 2,059 | 1.36 | -0.02 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 71.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.21 | -48.84% | 0.00 | 129 | 115 | 1.31 | -0.03 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 72.00 | 0.22 | 0.38 | 0.30 | 0.30 | -0.13 | -30.24% | 0.00 | 311 | 441 | 1.31 | -0.04 | 0.01 | -0.11 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 73.00 | 0.24 | 0.38 | 0.31 | 0.30 | -0.19 | -38.78% | 0.00 | 368 | 213 | 1.25 | -0.05 | 0.01 | -0.13 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 74.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.23 | -36.51% | 0.00 | 60 | 153 | 1.19 | -0.06 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 75.00 | 0.38 | 0.49 | 0.44 | 0.42 | -0.19 | -31.15% | 0.01 | 974 | 1,295 | 1.21 | -0.07 | 0.01 | -0.18 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 76.00 | 0.47 | 0.60 | 0.54 | 0.57 | -0.10 | -14.93% | 0.01 | 284 | 446 | 1.20 | -0.09 | 0.01 | -0.21 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 77.00 | 0.51 | 0.70 | 0.61 | 0.60 | -0.14 | -18.92% | 0.01 | 186 | 262 | 1.17 | -0.10 | 0.02 | -0.24 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 78.00 | 0.67 | 0.77 | 0.72 | 0.69 | -0.14 | -16.87% | 0.01 | 257 | 711 | 1.15 | -0.12 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 79.00 | 0.80 | 0.98 | 0.89 | 0.89 | -0.06 | -6.32% | 0.01 | 380 | 302 | 1.15 | -0.15 | 0.02 | -0.30 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 80.00 | 0.98 | 1.01 | 1.00 | 1.02 | -0.06 | -5.56% | 0.01 | 2,527 | 3,574 | 1.12 | -0.17 | 0.02 | -0.33 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 81.00 | 1.00 | 1.28 | 1.14 | 1.20 | 0.00 | 0.00% | 0.01 | 496 | 530 | 1.09 | -0.20 | 0.03 | -0.36 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 82.00 | 1.30 | 1.45 | 1.38 | 1.39 | +0.05 | +3.74% | 0.02 | 777 | 556 | 1.09 | -0.23 | 0.03 | -0.39 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 83.00 | 1.50 | 1.68 | 1.59 | 1.62 | +0.05 | +3.19% | 0.02 | 322 | 5,157 | 1.07 | -0.26 | 0.03 | -0.41 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 84.00 | 1.77 | 2.05 | 1.91 | 1.90 | +0.16 | +9.20% | 0.02 | 254 | 1,346 | 1.07 | -0.29 | 0.03 | -0.44 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 85.00 | 2.11 | 2.30 | 2.21 | 2.24 | +0.24 | +12.00% | 0.03 | 1,612 | 2,377 | 1.05 | -0.33 | 0.04 | -0.45 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 86.00 | 2.48 | 2.63 | 2.56 | 2.53 | +0.35 | +16.06% | 0.03 | 244 | 501 | 1.04 | -0.36 | 0.04 | -0.47 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 87.00 | 2.85 | 3.05 | 2.95 | 3.00 | +0.37 | +14.07% | 0.03 | 309 | 905 | 1.04 | -0.40 | 0.04 | -0.48 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 88.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.56 | +19.72% | 0.04 | 587 | 701 | 1.03 | -0.44 | 0.04 | -0.48 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 89.00 | 3.65 | 4.20 | 3.93 | 3.97 | +0.72 | +22.16% | 0.04 | 567 | 420 | 1.04 | -0.48 | 0.04 | -0.49 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 90.00 | 4.25 | 4.55 | 4.40 | 4.67 | +1.17 | +33.43% | 0.05 | 16,788 | 4,980 | 1.06 | -0.53 | 0.04 | -0.48 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 91.00 | 4.55 | 5.15 | 4.85 | 5.05 | +1.08 | +27.21% | 0.05 | 424 | 323 | 0.98 | -0.57 | 0.04 | -0.47 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 92.00 | 5.40 | 6.00 | 5.70 | 5.41 | +1.01 | +22.96% | 0.06 | 1,586 | 1,528 | 1.04 | -0.61 | 0.04 | -0.46 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 93.00 | 5.75 | 6.55 | 6.15 | 6.15 | +1.35 | +28.13% | 0.07 | 227 | 624 | 0.98 | -0.65 | 0.04 | -0.44 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 94.00 | 6.65 | 7.30 | 6.98 | 7.00 | +2.00 | +40.00% | 0.07 | 101 | 1,291 | 1.01 | -0.68 | 0.04 | -0.42 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 95.00 | 7.40 | 7.65 | 7.53 | 7.68 | +1.70 | +28.43% | 0.08 | 212 | 1,938 | 0.95 | -0.72 | 0.04 | -0.40 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 96.00 | 8.15 | 8.75 | 8.45 | 8.39 | +2.07 | +32.76% | 0.09 | 35 | 1,161 | 1.00 | -0.75 | 0.03 | -0.37 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 97.00 | 8.90 | 9.60 | 9.25 | 9.17 | +2.32 | +33.87% | 0.10 | 101 | 652 | 1.00 | -0.78 | 0.03 | -0.34 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 98.00 | 9.75 | 10.40 | 10.08 | 10.20 | +2.50 | +32.47% | 0.10 | 75 | 401 | 1.00 | -0.81 | 0.03 | -0.32 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 99.00 | 10.20 | 11.30 | 10.75 | 11.00 | +3.28 | +42.49% | 0.11 | 22 | 187 | 0.91 | -0.84 | 0.03 | -0.29 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 100.00 | 11.50 | 12.15 | 11.83 | 11.55 | +2.23 | +23.93% | 0.12 | 204 | 1,142 | 0.98 | -0.86 | 0.02 | -0.26 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 101.00 | 11.85 | 13.50 | 12.68 | 12.63 | +2.76 | +27.97% | 0.13 | 2 | 380 | 1.35 | -0.88 | 0.02 | -0.23 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 102.00 | 12.60 | 15.45 | 14.03 | 13.77 | +3.46 | +33.56% | 0.14 | 17 | 110 | 1.75 | -0.90 | 0.02 | -0.21 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 103.00 | 13.75 | 15.35 | 14.55 | 12.40 | +1.93 | +18.44% | 0.14 | 7 | 117 | 1.41 | -0.91 | 0.02 | -0.18 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 104.00 | 13.60 | 17.70 | 15.65 | 14.00 | +2.46 | +21.32% | 0.15 | 27 | 184 | 1.97 | -0.93 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 105.00 | 15.45 | 17.40 | 16.43 | 16.14 | +3.39 | +26.59% | 0.16 | 30 | 697 | 1.55 | -0.94 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 106.00 | 15.20 | 18.25 | 16.73 | 15.85 | +3.05 | +23.83% | 0.16 | 6 | 219 | 1.54 | -0.95 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 107.00 | 16.55 | 19.15 | 17.85 | 15.97 | +1.02 | +6.83% | 0.17 | 5 | 448 | 1.54 | -0.96 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 108.00 | 17.15 | 20.20 | 18.68 | 18.29 | +3.27 | +21.78% | 0.17 | 42 | 89 | 1.62 | -0.97 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 109.00 | 18.35 | 21.15 | 19.75 | 17.47 | +1.41 | +8.78% | 0.18 | 5 | 163 | 1.65 | -0.97 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 110.00 | 20.20 | 22.10 | 21.15 | 21.05 | +4.25 | +25.30% | 0.19 | 4 | 322 | 1.67 | -0.98 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 111.00 | 21.10 | 22.95 | 22.03 | 20.55 | +3.65 | +21.60% | 0.20 | 7 | 286 | 1.64 | -0.98 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 112.00 | 21.20 | 24.05 | 22.63 | 22.35 | +3.00 | +15.51% | 0.20 | 1 | 45 | 1.77 | -0.98 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 113.00 | 22.30 | 24.85 | 23.58 | 17.98 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.67 | -0.99 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 114.00 | 23.30 | 25.85 | 24.58 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.72 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 3:59:57 PM EST |
| 115.00 | 24.05 | 28.10 | 26.08 | 23.61 | +1.90 | +8.76% | 0.23 | 2 | 94 | 2.37 | -0.99 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 116.00 | 25.25 | 27.75 | 26.50 | 13.42 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.73 | -0.99 | 0.00 | -0.02 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 117.00 | 26.25 | 28.80 | 27.53 | 14.24 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.81 | -1.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 118.00 | 27.25 | 30.10 | 28.68 | 14.94 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.04 | -1.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 119.00 | 28.25 | 30.90 | 29.58 | 15.68 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.96 | -1.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 120.00 | 29.25 | 33.00 | 31.13 | 30.37 | +4.14 | +15.79% | 0.26 | 2 | 62 | 2.48 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 121.00 | 30.25 | 34.15 | 32.20 | 31.25 | +7.85 | +33.55% | 0.27 | 2 | 3 | 2.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 122.00 | 31.25 | 33.80 | 32.53 | 24.37 | 0.00 | 0.00% | 0.27 | 0 | 18 | 2.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 123.00 | 32.25 | 34.80 | 33.53 | 18.87 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.05 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 124.00 | 33.25 | 35.95 | 34.60 | 19.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 125.00 | 34.25 | 38.15 | 36.20 | 28.35 | 0.00 | 0.00% | 0.29 | 0 | 18 | 2.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 126.00 | 35.25 | 38.85 | 37.05 | 21.49 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 127.00 | 36.25 | 39.05 | 37.65 | 22.37 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 128.00 | 37.25 | 41.10 | 39.18 | 33.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 129.00 | 38.25 | 42.15 | 40.20 | % | 0.31 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 130.00 | 39.25 | 43.15 | 41.20 | 21.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 131.00 | 40.25 | 44.15 | 42.20 | 23.62 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 132.00 | 41.25 | 45.20 | 43.23 | % | 0.33 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 133.00 | 42.25 | 46.15 | 44.20 | % | 0.33 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 134.00 | 43.25 | 47.20 | 45.23 | % | 0.34 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 135.00 | 44.05 | 48.50 | 46.28 | 35.63 | 0.00 | 0.00% | 0.34 | 0 | 30 | 3.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:57 PM EST |
| 136.00 | 45.25 | 49.15 | 47.20 | % | 0.35 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 137.00 | 46.25 | 50.20 | 48.23 | % | 0.35 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 138.00 | 47.25 | 51.20 | 49.23 | % | 0.36 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 139.00 | 48.25 | 52.20 | 50.23 | % | 0.36 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 140.00 | 49.25 | 53.15 | 51.20 | 31.86 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:57 PM EST |
| 141.00 | 50.25 | 54.15 | 52.20 | % | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 142.00 | 51.25 | 55.20 | 53.23 | % | 0.37 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 143.00 | 52.25 | 56.20 | 54.23 | % | 0.38 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 144.00 | 53.25 | 57.20 | 55.23 | % | 0.38 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 145.00 | 54.25 | 58.20 | 56.23 | % | 0.39 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 146.00 | 55.25 | 59.15 | 57.20 | % | 0.39 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 150.00 | 59.25 | 63.20 | 61.23 | 60.05 | % | 0.41 | 4 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST | |
| 155.00 | 64.25 | 68.20 | 66.23 | % | 0.43 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 160.00 | 69.25 | 73.20 | 71.23 | % | 0.45 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST |