Options Chain for COREWEAVE INC COM CL A (CRWV) - $98.31 as of 1/27/2026 11:14:15 AM 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 | 66.30 | 70.65 | 68.48 | % | 1.71 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 45.00 | 61.30 | 65.65 | 63.48 | % | 1.41 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 50.00 | 56.55 | 59.35 | 57.95 | 49.00 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 55.00 | 51.60 | 54.15 | 52.88 | 44.32 | 0.00 | 0.00% | 0.96 | 0 | 33 | 1.98 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 60.00 | 47.15 | 49.60 | 48.38 | 42.20 | 0.00 | 0.00% | 0.81 | 0 | 196 | 1.89 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 63.00 | 43.70 | 46.60 | 45.15 | 38.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 64.00 | 42.70 | 45.65 | 44.18 | % | 0.69 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 65.00 | 41.70 | 44.95 | 43.33 | 34.70 | 0.00 | 0.00% | 0.67 | 0 | 25 | 1.61 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 66.00 | 40.75 | 43.65 | 42.20 | 34.46 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 67.00 | 39.75 | 42.95 | 41.35 | % | 0.62 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 68.00 | 38.80 | 41.80 | 40.30 | 34.52 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.53 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 69.00 | 37.85 | 40.60 | 39.23 | % | 0.57 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 1/27/2026 10:59:02 AM EST | |||
| 70.00 | 36.85 | 39.85 | 38.35 | 31.36 | 0.00 | 0.00% | 0.55 | 0 | 25 | 1.46 | 0.98 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 71.00 | 35.90 | 39.10 | 37.50 | 22.23 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.44 | 0.98 | 0.00 | -0.03 | 1/21/2026 | 1/27/2026 10:59:02 AM EST |
| 72.00 | 34.95 | 37.40 | 36.18 | 20.84 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.42 | 0.98 | 0.00 | -0.03 | 1/21/2026 | 1/27/2026 10:59:02 AM EST |
| 73.00 | 34.00 | 36.95 | 35.48 | 28.27 | 0.00 | 0.00% | 0.49 | 0 | 26 | 1.41 | 0.97 | 0.00 | -0.04 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 74.00 | 33.05 | 36.00 | 34.53 | 26.57 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.38 | 0.97 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 75.00 | 32.10 | 35.05 | 33.58 | 29.05 | +1.80 | +6.61% | 0.45 | 2 | 56 | 1.36 | 0.96 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 76.00 | 31.15 | 33.70 | 32.43 | 20.45 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.34 | 0.96 | 0.00 | -0.05 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 77.00 | 30.25 | 33.20 | 31.73 | 25.51 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.31 | 0.95 | 0.01 | -0.06 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 78.00 | 29.30 | 32.45 | 30.88 | 29.80 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.30 | 0.94 | 0.01 | -0.07 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 79.00 | 28.40 | 31.25 | 29.83 | 26.57 | 0.00 | 0.00% | 0.38 | 0 | 26 | 1.28 | 0.93 | 0.01 | -0.08 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 80.00 | 27.85 | 30.05 | 28.95 | 21.00 | 0.00 | 0.00% | 0.36 | 0 | 400 | 1.25 | 0.93 | 0.01 | -0.08 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 81.00 | 26.55 | 29.60 | 28.08 | 15.73 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.24 | 0.92 | 0.01 | -0.09 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 82.00 | 25.90 | 28.50 | 27.20 | 23.98 | +4.21 | +21.30% | 0.33 | 1 | 20 | 1.29 | 0.91 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 83.00 | 25.40 | 27.65 | 26.53 | 15.50 | 0.00 | 0.00% | 0.32 | 0 | 26 | 1.22 | 0.90 | 0.01 | -0.11 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 84.00 | 24.85 | 26.55 | 25.70 | 24.40 | +5.67 | +30.28% | 0.31 | 5 | 63 | 1.03 | 0.89 | 0.01 | -0.12 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 85.00 | 22.80 | 25.80 | 24.30 | 23.66 | +6.86 | +40.84% | 0.29 | 11 | 261 | 1.16 | 0.88 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 86.00 | 22.00 | 24.85 | 23.43 | 20.15 | +1.85 | +10.11% | 0.27 | 6 | 30 | 0.99 | 0.87 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 87.00 | 21.40 | 24.50 | 22.95 | 20.90 | +4.35 | +26.29% | 0.26 | 2 | 51 | 0.95 | 0.86 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 88.00 | 21.40 | 23.40 | 22.40 | 20.32 | +3.37 | +19.89% | 0.25 | 3 | 29 | 1.01 | 0.84 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 89.00 | 20.60 | 22.30 | 21.45 | 19.98 | +6.08 | +43.75% | 0.24 | 5 | 101 | 0.99 | 0.83 | 0.01 | -0.16 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 90.00 | 20.10 | 21.10 | 20.60 | 20.00 | +6.92 | +52.91% | 0.23 | 9 | 269 | 0.96 | 0.82 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 91.00 | 18.40 | 20.95 | 19.68 | 17.98 | +4.14 | +29.92% | 0.22 | 7 | 39 | 0.96 | 0.80 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 92.00 | 18.50 | 19.90 | 19.20 | 17.25 | +5.40 | +45.57% | 0.21 | 11 | 60 | 0.99 | 0.79 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 93.00 | 18.45 | 19.30 | 18.88 | 18.00 | +4.50 | +33.34% | 0.20 | 3 | 73 | 1.01 | 0.77 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 94.00 | 16.30 | 18.65 | 17.48 | 15.05 | +3.30 | +28.09% | 0.19 | 1 | 113 | 0.97 | 0.76 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 95.00 | 16.35 | 17.30 | 16.83 | 15.04 | +5.04 | +50.40% | 0.18 | 43 | 549 | 1.01 | 0.74 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 96.00 | 14.85 | 16.55 | 15.70 | 14.04 | +4.34 | +44.75% | 0.16 | 2 | 79 | 0.94 | 0.73 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 97.00 | 14.60 | 16.00 | 15.30 | 14.22 | +5.01 | +54.40% | 0.16 | 18 | 355 | 0.99 | 0.71 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 98.00 | 13.25 | 16.00 | 14.63 | 15.00 | +6.60 | +78.58% | 0.15 | 32 | 54 | 0.96 | 0.69 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 99.00 | 13.10 | 15.05 | 14.08 | 12.42 | +4.22 | +51.47% | 0.14 | 115 | 153 | 0.98 | 0.68 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 100.00 | 13.45 | 13.95 | 13.70 | 13.78 | +6.34 | +85.22% | 0.14 | 147 | 679 | 0.99 | 0.66 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 101.00 | 12.60 | 13.80 | 13.20 | 11.17 | +3.72 | +49.94% | 0.13 | 5 | 259 | 0.99 | 0.64 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 102.00 | 11.65 | 13.05 | 12.35 | 10.51 | +3.67 | +53.66% | 0.12 | 111 | 166 | 0.98 | 0.63 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 103.00 | 11.00 | 12.20 | 11.60 | 11.67 | +5.92 | +102.96% | 0.11 | 99 | 26 | 0.96 | 0.61 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 104.00 | 10.40 | 11.60 | 11.00 | 11.30 | +4.74 | +72.26% | 0.11 | 20 | 20 | 0.96 | 0.59 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 105.00 | 10.10 | 11.10 | 10.60 | 10.87 | +4.53 | +71.46% | 0.10 | 398 | 348 | 0.97 | 0.57 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 106.00 | 10.10 | 10.70 | 10.40 | 10.15 | +4.85 | +91.51% | 0.10 | 28 | 40 | 0.97 | 0.55 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 107.00 | 8.95 | 10.20 | 9.58 | 9.37 | +4.17 | +80.20% | 0.09 | 113 | 27 | 0.97 | 0.54 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 108.00 | 9.00 | 9.70 | 9.35 | 9.08 | +4.47 | +96.97% | 0.09 | 98 | 42 | 0.96 | 0.52 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 109.00 | 7.80 | 9.25 | 8.53 | 8.41 | % | 0.08 | 6 | 0 | 0.96 | 0.50 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 110.00 | 8.15 | 8.55 | 8.35 | 8.23 | +4.33 | +111.03% | 0.08 | 213 | 2,779 | 0.95 | 0.48 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 111.00 | 7.40 | 8.40 | 7.90 | 7.70 | % | 0.07 | 411 | 0 | 0.98 | 0.46 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 112.00 | 6.50 | 7.80 | 7.15 | 7.24 | % | 0.06 | 6 | 0 | 0.93 | 0.45 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 113.00 | 6.10 | 7.40 | 6.75 | 6.79 | % | 0.06 | 20 | 0 | 0.93 | 0.43 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 114.00 | 5.90 | 7.00 | 6.45 | 6.26 | % | 0.06 | 4 | 0 | 0.95 | 0.41 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 115.00 | 6.10 | 6.45 | 6.28 | 6.15 | +3.35 | +119.65% | 0.05 | 113 | 183 | 0.95 | 0.39 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 116.00 | 5.20 | 6.20 | 5.70 | 5.55 | % | 0.05 | 1 | 0 | 0.94 | 0.38 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 117.00 | 4.65 | 5.85 | 5.25 | % | 0.04 | 0 | 0 | 0.92 | 0.36 | 0.02 | -0.23 | 1/27/2026 10:59:02 AM EST | |||
| 118.00 | 4.55 | 5.50 | 5.03 | 4.30 | % | 0.04 | 1 | 0 | 0.94 | 0.35 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 119.00 | 4.20 | 5.25 | 4.73 | 3.41 | % | 0.04 | 1 | 0 | 0.92 | 0.33 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 120.00 | 4.55 | 4.80 | 4.68 | 4.50 | +2.59 | +135.61% | 0.04 | 261 | 860 | 0.94 | 0.31 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 125.00 | 3.30 | 3.60 | 3.45 | 3.50 | +2.11 | +151.80% | 0.03 | 136 | 687 | 0.94 | 0.25 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 130.00 | 2.31 | 2.59 | 2.45 | 2.39 | +1.46 | +156.99% | 0.02 | 223 | 194 | 0.93 | 0.19 | 0.01 | -0.16 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 135.00 | 1.42 | 1.93 | 1.68 | 1.80 | +1.16 | +181.25% | 0.01 | 35 | 224 | 0.94 | 0.14 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 140.00 | 1.13 | 1.34 | 1.24 | 1.14 | % | 0.01 | 92 | 0 | 0.93 | 0.10 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 145.00 | 0.01 | 1.02 | 0.52 | 0.85 | % | 0.00 | 1 | 0 | 1.13 | 0.07 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 150.00 | 0.35 | 0.69 | 0.52 | 0.64 | % | 0.00 | 10 | 0 | 0.91 | 0.05 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.29 | 0.04 | 0.00 | -0.05 | 1/27/2026 10:59:02 AM EST | |||
| 160.00 | 0.17 | 0.99 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.03 | 0.00 | -0.04 | 1/27/2026 10:59:02 AM 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 | 1.31 | 0.66 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 10:59:02 AM EST |
| 45.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 50.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 140 | 1.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.14 | +0.03 | +27.28% | 0.00 | 7 | 697 | 1.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 60.00 | 0.05 | 0.42 | 0.24 | 0.23 | -0.08 | -25.81% | 0.00 | 5 | 345 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 63.00 | 0.05 | 0.30 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 64.00 | 0.01 | 1.42 | 0.72 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.14 | -42.43% | 0.00 | 8 | 1,248 | 1.20 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 66.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.16 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.30 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 68.00 | 0.20 | 0.36 | 0.28 | 0.30 | -0.21 | -41.18% | 0.00 | 13 | 43 | 1.17 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 69.00 | 0.15 | 0.38 | 0.27 | 0.37 | +0.02 | +5.72% | 0.00 | 2 | 32 | 1.14 | -0.01 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 70.00 | 0.31 | 0.44 | 0.38 | 0.45 | -0.26 | -36.62% | 0.01 | 17 | 318 | 1.13 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 71.00 | 0.19 | 0.50 | 0.35 | 0.46 | -0.19 | -29.24% | 0.00 | 12 | 47 | 1.13 | -0.02 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 72.00 | 0.22 | 0.49 | 0.36 | 0.39 | -0.35 | -47.30% | 0.01 | 6 | 110 | 1.08 | -0.02 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 73.00 | 0.35 | 0.62 | 0.49 | 0.66 | -0.20 | -23.26% | 0.01 | 36 | 57 | 1.11 | -0.03 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 74.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.39 | -41.49% | 0.01 | 35 | 47 | 1.10 | -0.03 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 75.00 | 0.50 | 0.64 | 0.57 | 0.58 | -0.48 | -45.29% | 0.01 | 36 | 305 | 1.09 | -0.04 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 76.00 | 0.56 | 0.80 | 0.68 | 0.86 | -0.28 | -24.57% | 0.01 | 7 | 124 | 1.09 | -0.04 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 77.00 | 0.62 | 0.80 | 0.71 | 0.84 | -0.42 | -33.34% | 0.01 | 16 | 139 | 1.07 | -0.05 | 0.01 | -0.06 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 78.00 | 0.63 | 0.95 | 0.79 | 0.87 | -0.55 | -38.74% | 0.01 | 19 | 158 | 1.07 | -0.06 | 0.01 | -0.07 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 79.00 | 0.74 | 1.08 | 0.91 | 1.00 | -0.62 | -38.28% | 0.01 | 38 | 158 | 1.06 | -0.07 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 80.00 | 0.90 | 0.99 | 0.95 | 0.90 | -0.89 | -49.73% | 0.01 | 19 | 329 | 1.05 | -0.07 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 81.00 | 0.91 | 1.31 | 1.11 | 1.18 | -0.74 | -38.55% | 0.01 | 10 | 71 | 1.04 | -0.08 | 0.01 | -0.09 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 82.00 | 1.02 | 1.37 | 1.20 | 1.33 | -0.71 | -34.81% | 0.01 | 22 | 55 | 1.04 | -0.09 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 83.00 | 1.13 | 1.37 | 1.25 | 1.46 | -0.81 | -35.69% | 0.02 | 12 | 129 | 1.01 | -0.10 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 84.00 | 1.24 | 1.61 | 1.43 | 1.61 | -0.94 | -36.87% | 0.02 | 20 | 102 | 1.02 | -0.11 | 0.01 | -0.12 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 85.00 | 1.27 | 1.72 | 1.50 | 1.66 | -1.05 | -38.75% | 0.02 | 26 | 314 | 1.02 | -0.12 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 86.00 | 1.45 | 1.93 | 1.69 | 1.77 | -1.33 | -42.91% | 0.02 | 51 | 73 | 1.01 | -0.13 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 87.00 | 1.51 | 2.18 | 1.85 | 2.40 | -1.20 | -33.34% | 0.02 | 61 | 182 | 1.01 | -0.14 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 88.00 | 1.75 | 2.39 | 2.07 | 2.00 | -1.05 | -34.43% | 0.02 | 9 | 152 | 1.01 | -0.16 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 89.00 | 2.10 | 2.55 | 2.33 | 2.50 | -1.54 | -38.12% | 0.03 | 13 | 46 | 1.01 | -0.17 | 0.01 | -0.16 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 90.00 | 2.20 | 2.72 | 2.46 | 2.40 | -2.01 | -45.58% | 0.03 | 66 | 347 | 1.00 | -0.18 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 91.00 | 2.41 | 2.79 | 2.60 | 2.63 | -2.09 | -44.28% | 0.03 | 23 | 77 | 1.00 | -0.20 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 92.00 | 2.57 | 3.25 | 2.91 | 2.96 | -1.51 | -33.79% | 0.03 | 7 | 20 | 0.99 | -0.21 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 93.00 | 2.76 | 3.25 | 3.01 | 3.18 | -1.86 | -36.91% | 0.03 | 35 | 29 | 0.99 | -0.23 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 94.00 | 3.00 | 3.70 | 3.35 | 3.70 | -1.72 | -31.74% | 0.04 | 35 | 44 | 0.99 | -0.24 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 95.00 | 3.40 | 3.90 | 3.65 | 3.55 | -2.86 | -44.62% | 0.04 | 37 | 282 | 0.98 | -0.26 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 96.00 | 3.65 | 4.05 | 3.85 | 4.00 | -3.00 | -42.86% | 0.04 | 41 | 93 | 0.97 | -0.27 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 97.00 | 3.85 | 4.40 | 4.13 | 4.40 | -3.27 | -42.64% | 0.04 | 9 | 44 | 0.98 | -0.29 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 98.00 | 4.20 | 4.75 | 4.48 | 4.50 | -3.12 | -40.95% | 0.05 | 27 | 50 | 0.99 | -0.31 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 99.00 | 4.45 | 5.50 | 4.98 | 5.20 | -3.12 | -37.50% | 0.05 | 70 | 33 | 0.97 | -0.32 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 100.00 | 4.90 | 5.45 | 5.18 | 5.00 | -3.75 | -42.86% | 0.05 | 77 | 150 | 0.98 | -0.34 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 101.00 | 5.15 | 5.75 | 5.45 | 6.40 | -2.93 | -31.41% | 0.05 | 19 | 80 | 0.98 | -0.36 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 102.00 | 5.50 | 6.35 | 5.93 | 5.90 | -3.64 | -38.16% | 0.06 | 32 | 9 | 0.96 | -0.37 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 103.00 | 5.90 | 6.60 | 6.25 | 7.50 | -2.61 | -25.82% | 0.06 | 24 | 3 | 0.96 | -0.39 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 104.00 | 6.50 | 7.25 | 6.88 | 6.80 | -1.59 | -18.96% | 0.07 | 9 | 7 | 0.97 | -0.41 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 105.00 | 6.95 | 7.60 | 7.28 | 7.30 | -2.70 | -27.00% | 0.07 | 24 | 71 | 0.96 | -0.43 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 106.00 | 7.20 | 8.25 | 7.73 | 8.21 | -3.84 | -31.87% | 0.07 | 24 | 17 | 0.93 | -0.45 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 107.00 | 7.60 | 8.75 | 8.18 | 8.00 | -4.04 | -33.56% | 0.08 | 31 | 163 | 0.92 | -0.46 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 108.00 | 8.35 | 8.95 | 8.65 | 8.50 | -3.62 | -29.87% | 0.08 | 13 | 6 | 0.94 | -0.48 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 109.00 | 8.80 | 9.70 | 9.25 | 10.44 | % | 0.08 | 1 | 0 | 0.94 | -0.50 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 110.00 | 9.25 | 10.45 | 9.85 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.93 | -0.52 | 0.02 | -0.25 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 111.00 | 9.75 | 11.00 | 10.38 | % | 0.09 | 0 | 0 | 0.93 | -0.54 | 0.02 | -0.25 | 1/27/2026 10:59:02 AM EST | |||
| 112.00 | 10.20 | 11.35 | 10.78 | % | 0.10 | 0 | 0 | 0.93 | -0.55 | 0.02 | -0.24 | 1/27/2026 10:59:02 AM EST | |||
| 113.00 | 10.90 | 12.10 | 11.50 | % | 0.10 | 0 | 0 | 0.93 | -0.57 | 0.02 | -0.24 | 1/27/2026 10:59:02 AM EST | |||
| 114.00 | 11.45 | 12.65 | 12.05 | % | 0.11 | 0 | 0 | 0.92 | -0.59 | 0.02 | -0.24 | 1/27/2026 10:59:02 AM EST | |||
| 115.00 | 11.95 | 13.10 | 12.53 | 14.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.93 | -0.61 | 0.02 | -0.24 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 116.00 | 12.65 | 14.20 | 13.43 | % | 0.12 | 0 | 0 | 0.92 | -0.62 | 0.02 | -0.23 | 1/27/2026 10:59:02 AM EST | |||
| 117.00 | 13.45 | 14.55 | 14.00 | % | 0.12 | 0 | 0 | 0.92 | -0.64 | 0.02 | -0.23 | 1/27/2026 10:59:02 AM EST | |||
| 118.00 | 13.90 | 15.60 | 14.75 | % | 0.12 | 0 | 0 | 0.92 | -0.65 | 0.02 | -0.23 | 1/27/2026 10:59:02 AM EST | |||
| 119.00 | 14.75 | 16.00 | 15.38 | % | 0.13 | 0 | 0 | 0.90 | -0.67 | 0.02 | -0.22 | 1/27/2026 10:59:02 AM EST | |||
| 120.00 | 15.40 | 16.70 | 16.05 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | -0.69 | 0.02 | -0.22 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 125.00 | 19.20 | 22.00 | 20.60 | 27.50 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.91 | -0.75 | 0.01 | -0.19 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 130.00 | 23.40 | 26.00 | 24.70 | 42.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.81 | 0.01 | -0.16 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 135.00 | 27.20 | 30.40 | 28.80 | 33.25 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.81 | -0.86 | 0.01 | -0.13 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 140.00 | 31.70 | 33.85 | 32.78 | % | 0.23 | 0 | 0 | 1.23 | -0.90 | 0.01 | -0.11 | 1/27/2026 10:59:02 AM EST | |||
| 145.00 | 36.30 | 39.30 | 37.80 | % | 0.26 | 0 | 0 | 1.31 | -0.93 | 0.01 | -0.08 | 1/27/2026 10:59:02 AM EST | |||
| 150.00 | 41.10 | 44.05 | 42.58 | % | 0.28 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.06 | 1/27/2026 10:59:02 AM EST | |||
| 155.00 | 46.00 | 48.85 | 47.43 | % | 0.31 | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.05 | 1/27/2026 10:59:02 AM EST | |||
| 160.00 | 50.75 | 53.75 | 52.25 | % | 0.33 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.04 | 1/27/2026 10:59:02 AM EST |