Options Chain for COREWEAVE INC COM CL A (CRWV) - $91.15 as of 2/24/2026 7:48:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 60.30 | 64.50 | 62.40 | 53.15 | 0.00 | 0.00% | 1.69 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 38.00 | 59.35 | 63.50 | 61.43 | 52.12 | 0.00 | 0.00% | 1.62 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 39.00 | 58.35 | 61.45 | 59.90 | 52.53 | 0.00 | 0.00% | 1.54 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 40.00 | 57.35 | 60.55 | 58.95 | 51.58 | 0.00 | 0.00% | 1.47 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 41.00 | 56.35 | 60.55 | 58.45 | % | 1.43 | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 42.00 | 55.40 | 59.55 | 57.48 | 46.93 | 0.00 | 0.00% | 1.37 | 0 | 2 | 3.27 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 43.00 | 54.40 | 58.55 | 56.48 | 45.97 | 0.00 | 0.00% | 1.31 | 0 | 4 | 3.19 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 44.00 | 53.45 | 57.60 | 55.53 | 45.05 | 0.00 | 0.00% | 1.26 | 0 | 2 | 3.12 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 45.00 | 52.45 | 56.70 | 54.58 | % | 1.21 | 0 | 0 | 2.62 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 46.00 | 51.45 | 56.00 | 53.73 | 51.80 | 0.00 | 0.00% | 1.17 | 0 | 0 | 3.01 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 4:00:10 PM EST |
| 47.00 | 50.50 | 55.00 | 52.75 | 50.85 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.96 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 4:00:10 PM EST |
| 48.00 | 49.55 | 53.75 | 51.65 | 49.90 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.87 | 0.98 | 0.00 | -0.04 | 2/9/2026 | 2/24/2026 4:00:10 PM EST |
| 49.00 | 48.55 | 52.25 | 50.40 | % | 1.03 | 0 | 0 | 2.46 | 0.98 | 0.00 | -0.04 | 2/24/2026 4:00:10 PM EST | |||
| 50.00 | 47.60 | 50.60 | 49.10 | % | 0.98 | 0 | 0 | 2.38 | 0.98 | 0.00 | -0.05 | 2/24/2026 4:00:10 PM EST | |||
| 51.00 | 46.65 | 50.50 | 48.58 | % | 0.95 | 0 | 0 | 2.42 | 0.98 | 0.00 | -0.05 | 2/24/2026 4:00:10 PM EST | |||
| 52.00 | 45.70 | 50.20 | 47.95 | % | 0.92 | 0 | 0 | 2.69 | 0.98 | 0.00 | -0.05 | 2/24/2026 4:00:10 PM EST | |||
| 53.00 | 44.75 | 48.50 | 46.63 | % | 0.88 | 0 | 0 | 2.39 | 0.97 | 0.00 | -0.06 | 2/24/2026 4:00:10 PM EST | |||
| 54.00 | 43.80 | 47.80 | 45.80 | % | 0.85 | 0 | 0 | 2.56 | 0.97 | 0.00 | -0.07 | 2/24/2026 4:00:10 PM EST | |||
| 55.00 | 42.85 | 46.35 | 44.60 | 34.73 | 0.00 | 0.00% | 0.81 | 0 | 11 | 2.36 | 0.97 | 0.00 | -0.07 | 2/4/2026 | 2/24/2026 4:00:10 PM EST |
| 56.00 | 41.90 | 45.20 | 43.55 | % | 0.78 | 0 | 0 | 2.17 | 0.96 | 0.00 | -0.08 | 2/24/2026 4:00:10 PM EST | |||
| 57.00 | 40.95 | 44.00 | 42.48 | 39.05 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.13 | 0.96 | 0.00 | -0.08 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 58.00 | 40.05 | 44.05 | 42.05 | 38.33 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.39 | 0.96 | 0.00 | -0.09 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 59.00 | 39.10 | 42.70 | 40.90 | % | 0.69 | 0 | 0 | 2.06 | 0.95 | 0.00 | -0.10 | 2/24/2026 4:00:10 PM EST | |||
| 60.00 | 38.20 | 41.90 | 40.05 | 37.35 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.16 | 0.95 | 0.00 | -0.11 | 2/9/2026 | 2/24/2026 4:00:10 PM EST |
| 61.00 | 37.25 | 40.50 | 38.88 | % | 0.64 | 0 | 0 | 2.07 | 0.94 | 0.00 | -0.11 | 2/24/2026 4:00:10 PM EST | |||
| 62.00 | 36.35 | 40.00 | 38.18 | % | 0.62 | 0 | 0 | 1.99 | 0.94 | 0.00 | -0.12 | 2/24/2026 4:00:10 PM EST | |||
| 63.00 | 35.45 | 38.70 | 37.08 | % | 0.59 | 0 | 0 | 1.95 | 0.93 | 0.00 | -0.13 | 2/24/2026 4:00:10 PM EST | |||
| 64.00 | 34.60 | 37.65 | 36.13 | 33.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.88 | 0.93 | 0.00 | -0.14 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 65.00 | 33.70 | 36.85 | 35.28 | 33.09 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.90 | 0.92 | 0.00 | -0.14 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 66.00 | 32.80 | 35.95 | 34.38 | 23.05 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.86 | 0.91 | 0.00 | -0.15 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 67.00 | 32.35 | 34.90 | 33.63 | 25.62 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.41 | 0.91 | 0.00 | -0.16 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 68.00 | 31.45 | 34.00 | 32.73 | 24.91 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.42 | 0.90 | 0.01 | -0.17 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 69.00 | 30.80 | 33.35 | 32.08 | 25.16 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.50 | 0.89 | 0.01 | -0.17 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 70.00 | 29.45 | 32.75 | 31.10 | 26.50 | +2.07 | +8.48% | 0.44 | 1 | 9 | 1.41 | 0.89 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 71.00 | 28.90 | 31.45 | 30.18 | 23.71 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.44 | 0.88 | 0.01 | -0.19 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 72.00 | 28.10 | 31.15 | 29.63 | 23.00 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.50 | 0.87 | 0.01 | -0.20 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 73.00 | 27.30 | 29.70 | 28.50 | 21.40 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.44 | 0.86 | 0.01 | -0.20 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 74.00 | 26.65 | 29.30 | 27.98 | 21.35 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.50 | 0.86 | 0.01 | -0.21 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 75.00 | 25.60 | 28.55 | 27.08 | 24.64 | +4.22 | +20.67% | 0.36 | 2 | 17 | 1.47 | 0.85 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 76.00 | 24.80 | 28.05 | 26.43 | 21.44 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.49 | 0.84 | 0.01 | -0.23 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 77.00 | 24.45 | 26.55 | 25.50 | 20.67 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.47 | 0.83 | 0.01 | -0.23 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 78.00 | 23.25 | 26.10 | 24.68 | 20.07 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.44 | 0.82 | 0.01 | -0.24 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 79.00 | 22.70 | 25.35 | 24.03 | 15.54 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.46 | 0.81 | 0.01 | -0.25 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 80.00 | 21.90 | 23.80 | 22.85 | 19.89 | +2.78 | +16.25% | 0.29 | 20 | 78 | 1.39 | 0.80 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 81.00 | 21.15 | 23.75 | 22.45 | 16.48 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.44 | 0.79 | 0.01 | -0.26 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 82.00 | 20.20 | 22.70 | 21.45 | 19.00 | +3.34 | +21.33% | 0.26 | 20 | 26 | 1.39 | 0.78 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 83.00 | 19.70 | 22.55 | 21.13 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.44 | 0.77 | 0.01 | -0.28 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 84.00 | 18.75 | 21.55 | 20.15 | 12.96 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.39 | 0.75 | 0.01 | -0.28 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 85.00 | 18.25 | 20.60 | 19.43 | 18.35 | +4.50 | +32.50% | 0.23 | 10 | 83 | 1.38 | 0.74 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 86.00 | 17.90 | 19.80 | 18.85 | 18.00 | +4.50 | +33.34% | 0.22 | 2 | 11 | 1.39 | 0.73 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 87.00 | 16.70 | 20.20 | 18.45 | 12.02 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.42 | 0.72 | 0.01 | -0.30 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 88.00 | 17.30 | 18.05 | 17.68 | 17.28 | +5.07 | +41.53% | 0.20 | 2 | 302 | 1.40 | 0.71 | 0.01 | -0.30 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 89.00 | 15.75 | 17.75 | 16.75 | 14.55 | +1.93 | +15.30% | 0.19 | 20 | 450 | 1.36 | 0.69 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 90.00 | 15.85 | 16.80 | 16.33 | 15.30 | +4.20 | +37.84% | 0.18 | 52 | 337 | 1.38 | 0.68 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 91.00 | 14.50 | 16.25 | 15.38 | 14.77 | +2.95 | +24.96% | 0.17 | 150 | 821 | 1.33 | 0.67 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 92.00 | 13.85 | 15.60 | 14.73 | 13.94 | +3.59 | +34.69% | 0.16 | 62 | 46 | 1.31 | 0.66 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 93.00 | 13.30 | 15.00 | 14.15 | 13.58 | +2.91 | +27.28% | 0.15 | 39 | 83 | 1.31 | 0.64 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 94.00 | 13.20 | 14.40 | 13.80 | 13.82 | +3.74 | +37.11% | 0.15 | 51 | 491 | 1.33 | 0.63 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 95.00 | 13.20 | 13.70 | 13.45 | 13.35 | +3.79 | +39.65% | 0.14 | 141 | 1,191 | 1.35 | 0.61 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 96.00 | 12.55 | 13.20 | 12.88 | 12.82 | +4.07 | +46.52% | 0.13 | 99 | 260 | 1.34 | 0.60 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 97.00 | 11.95 | 12.75 | 12.35 | 12.40 | +4.40 | +55.00% | 0.13 | 106 | 241 | 1.34 | 0.59 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 98.00 | 11.50 | 12.15 | 11.83 | 11.48 | +3.73 | +48.13% | 0.12 | 76 | 70 | 1.33 | 0.57 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 99.00 | 10.90 | 11.85 | 11.38 | 11.29 | +3.14 | +38.53% | 0.11 | 44 | 66 | 1.33 | 0.56 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 100.00 | 10.45 | 11.00 | 10.73 | 10.10 | +3.20 | +46.38% | 0.11 | 60 | 270 | 1.30 | 0.54 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 101.00 | 9.95 | 10.80 | 10.38 | 10.30 | +3.51 | +51.70% | 0.10 | 62 | 44 | 1.31 | 0.53 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 102.00 | 9.45 | 10.15 | 9.80 | 9.98 | +3.73 | +59.68% | 0.10 | 111 | 88 | 1.29 | 0.52 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 103.00 | 9.00 | 9.85 | 9.43 | 8.65 | +2.55 | +41.81% | 0.09 | 41 | 70 | 1.30 | 0.50 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 104.00 | 8.65 | 9.40 | 9.03 | 8.12 | +2.01 | +32.90% | 0.09 | 10 | 222 | 1.29 | 0.49 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 105.00 | 8.30 | 8.90 | 8.60 | 8.29 | +2.24 | +37.03% | 0.08 | 43 | 617 | 1.29 | 0.47 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 106.00 | 7.25 | 8.75 | 8.00 | 7.40 | +2.30 | +45.10% | 0.08 | 5 | 323 | 1.26 | 0.46 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 107.00 | 7.20 | 8.30 | 7.75 | 6.75 | +2.25 | +50.00% | 0.07 | 5 | 64 | 1.27 | 0.44 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 108.00 | 6.95 | 7.85 | 7.40 | 7.30 | +2.10 | +40.39% | 0.07 | 79 | 15 | 1.27 | 0.43 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 109.00 | 6.75 | 7.40 | 7.08 | 6.48 | +2.04 | +45.95% | 0.06 | 4 | 207 | 1.27 | 0.42 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 110.00 | 6.55 | 6.90 | 6.73 | 6.75 | +2.25 | +50.00% | 0.06 | 79 | 771 | 1.26 | 0.40 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 111.00 | 6.20 | 6.50 | 6.35 | 4.60 | +0.53 | +13.03% | 0.06 | 1 | 223 | 1.25 | 0.39 | 0.01 | -0.30 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 112.00 | 5.75 | 6.60 | 6.18 | 5.50 | +2.00 | +57.15% | 0.06 | 9 | 22 | 1.27 | 0.38 | 0.01 | -0.30 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 113.00 | 5.40 | 6.30 | 5.85 | 5.80 | +1.41 | +32.12% | 0.05 | 1 | 5 | 1.26 | 0.36 | 0.01 | -0.30 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 114.00 | 5.10 | 5.65 | 5.38 | 4.61 | +1.41 | +44.07% | 0.05 | 2 | 12 | 1.23 | 0.35 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 115.00 | 4.45 | 5.80 | 5.13 | 4.55 | +1.15 | +33.83% | 0.04 | 39 | 253 | 1.23 | 0.34 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 116.00 | 4.05 | 5.50 | 4.78 | 4.20 | +1.19 | +39.54% | 0.04 | 7 | 5 | 1.22 | 0.32 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 117.00 | 3.75 | 5.75 | 4.75 | 3.49 | +0.68 | +24.20% | 0.04 | 5 | 14 | 1.25 | 0.31 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 118.00 | 3.70 | 4.75 | 4.23 | 3.42 | +0.87 | +34.12% | 0.04 | 1 | 47 | 1.21 | 0.30 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 119.00 | 3.70 | 4.50 | 4.10 | 3.10 | +0.50 | +19.24% | 0.03 | 1 | 27 | 1.22 | 0.29 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 120.00 | 3.65 | 4.30 | 3.98 | 3.30 | +1.03 | +45.38% | 0.03 | 51 | 291 | 1.23 | 0.28 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 125.00 | 2.57 | 3.20 | 2.89 | 3.04 | +1.04 | +52.00% | 0.02 | 112 | 131 | 1.20 | 0.22 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 130.00 | 1.91 | 2.37 | 2.14 | 2.19 | +0.94 | +75.20% | 0.02 | 50 | 329 | 1.18 | 0.17 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 135.00 | 1.39 | 1.83 | 1.61 | 1.25 | +0.18 | +16.83% | 0.01 | 32 | 104 | 1.18 | 0.14 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 140.00 | 1.04 | 1.25 | 1.15 | 1.04 | +0.39 | +60.00% | 0.01 | 74 | 168 | 1.17 | 0.10 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 145.00 | 0.69 | 0.98 | 0.84 | 0.85 | +0.24 | +39.35% | 0.01 | 20 | 72 | 1.16 | 0.08 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 150.00 | 0.41 | 0.81 | 0.61 | 0.50 | +0.10 | +25.00% | 0.00 | 1 | 31 | 1.15 | 0.06 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.59 | 0.30 | 0.75 | +0.40 | +114.29% | 0.00 | 1 | 94 | 1.22 | 0.05 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 38.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 39.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 42.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 43.00 | 0.00 | 1.03 | 0.52 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 44.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 2.54 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.69 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 46.00 | 0.00 | 1.50 | 0.75 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.63 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 47.00 | 0.00 | 1.50 | 0.75 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.57 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 48.00 | 0.01 | 0.67 | 0.34 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.63 | -0.02 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 49.00 | 0.03 | 0.90 | 0.47 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.72 | -0.02 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 50.00 | 0.05 | 0.67 | 0.36 | 0.36 | -0.65 | -64.36% | 0.01 | 4 | 43 | 1.65 | -0.02 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 51.00 | 0.07 | 1.50 | 0.79 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.83 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 52.00 | 0.10 | 1.50 | 0.80 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.82 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 53.00 | 0.14 | 0.78 | 0.46 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.64 | -0.03 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 54.00 | 0.44 | 0.65 | 0.55 | 0.55 | -0.40 | -42.11% | 0.01 | 5 | 31 | 1.71 | -0.03 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 55.00 | 0.52 | 0.69 | 0.61 | 0.64 | -0.31 | -32.64% | 0.01 | 78 | 124 | 1.70 | -0.03 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 56.00 | 0.56 | 0.80 | 0.68 | 0.65 | -0.37 | -36.28% | 0.01 | 23 | 10 | 1.70 | -0.04 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 57.00 | 0.60 | 0.96 | 0.78 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.70 | -0.04 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 58.00 | 0.66 | 1.00 | 0.83 | 0.79 | -0.36 | -31.31% | 0.01 | 1 | 12 | 1.68 | -0.04 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 59.00 | 0.73 | 1.00 | 0.87 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.65 | -0.05 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 60.00 | 0.85 | 1.05 | 0.95 | 0.93 | -0.49 | -34.51% | 0.02 | 68 | 85 | 1.64 | -0.05 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 61.00 | 0.90 | 1.18 | 1.04 | 1.01 | -0.62 | -38.04% | 0.02 | 80 | 24 | 1.63 | -0.06 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 62.00 | 1.00 | 1.40 | 1.20 | 1.09 | -1.25 | -53.42% | 0.02 | 42 | 17 | 1.65 | -0.06 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 63.00 | 1.08 | 1.35 | 1.22 | 1.18 | -0.22 | -15.72% | 0.02 | 28 | 12 | 1.61 | -0.07 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 64.00 | 1.19 | 1.43 | 1.31 | 1.34 | -0.68 | -33.67% | 0.02 | 20 | 13 | 1.60 | -0.07 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 65.00 | 1.28 | 1.53 | 1.41 | 1.53 | -0.50 | -24.64% | 0.02 | 7 | 168 | 1.58 | -0.08 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 66.00 | 1.36 | 1.84 | 1.60 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.60 | -0.09 | 0.00 | -0.15 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 67.00 | 1.51 | 2.00 | 1.76 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.60 | -0.09 | 0.00 | -0.16 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 68.00 | 1.60 | 2.14 | 1.87 | 1.98 | -0.73 | -26.94% | 0.03 | 4 | 27 | 1.58 | -0.10 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 69.00 | 1.69 | 2.21 | 1.95 | 2.15 | -0.75 | -25.87% | 0.03 | 9 | 26 | 1.55 | -0.11 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 70.00 | 1.86 | 2.28 | 2.07 | 2.08 | -0.97 | -31.81% | 0.03 | 30 | 257 | 1.54 | -0.11 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 71.00 | 2.07 | 2.59 | 2.33 | 2.50 | -0.51 | -16.95% | 0.03 | 2 | 57 | 1.55 | -0.12 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 72.00 | 2.11 | 2.61 | 2.36 | 2.66 | -0.81 | -23.35% | 0.03 | 8 | 111 | 1.51 | -0.13 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 73.00 | 2.30 | 2.87 | 2.59 | 2.87 | -0.85 | -22.85% | 0.04 | 4 | 158 | 1.52 | -0.14 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 74.00 | 2.45 | 3.10 | 2.78 | 2.80 | -1.19 | -29.83% | 0.04 | 8 | 133 | 1.51 | -0.14 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 75.00 | 2.75 | 3.05 | 2.90 | 2.95 | -1.40 | -32.19% | 0.04 | 71 | 223 | 1.49 | -0.15 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 76.00 | 3.00 | 3.20 | 3.10 | 3.45 | -1.15 | -25.00% | 0.04 | 12 | 279 | 1.48 | -0.16 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 77.00 | 3.10 | 3.75 | 3.43 | 3.50 | -1.41 | -28.72% | 0.04 | 56 | 155 | 1.49 | -0.17 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 78.00 | 3.25 | 4.00 | 3.63 | 3.65 | -1.21 | -24.90% | 0.05 | 46 | 29 | 1.48 | -0.18 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 79.00 | 3.50 | 4.00 | 3.75 | 3.90 | -1.27 | -24.57% | 0.05 | 56 | 26 | 1.45 | -0.19 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 80.00 | 3.80 | 4.30 | 4.05 | 3.97 | -1.53 | -27.82% | 0.05 | 93 | 140 | 1.45 | -0.20 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 81.00 | 4.00 | 4.75 | 4.38 | 4.50 | -1.10 | -19.65% | 0.05 | 12 | 64 | 1.46 | -0.21 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 82.00 | 4.25 | 4.70 | 4.48 | 4.75 | -1.35 | -22.14% | 0.05 | 16 | 73 | 1.42 | -0.22 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 83.00 | 4.55 | 5.20 | 4.88 | 5.17 | -1.28 | -19.85% | 0.06 | 12 | 56 | 1.43 | -0.23 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 84.00 | 4.75 | 5.60 | 5.18 | 5.47 | -1.89 | -25.68% | 0.06 | 16 | 473 | 1.43 | -0.25 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 85.00 | 5.05 | 6.00 | 5.53 | 5.50 | -2.35 | -29.94% | 0.07 | 37 | 898 | 1.43 | -0.26 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 86.00 | 5.35 | 6.30 | 5.83 | 5.85 | -2.37 | -28.84% | 0.07 | 34 | 659 | 1.42 | -0.27 | 0.01 | -0.29 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 87.00 | 5.70 | 6.60 | 6.15 | 6.14 | -1.91 | -23.73% | 0.07 | 58 | 416 | 1.41 | -0.28 | 0.01 | -0.30 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 88.00 | 6.20 | 6.75 | 6.48 | 6.50 | -2.53 | -28.02% | 0.07 | 56 | 294 | 1.40 | -0.29 | 0.01 | -0.30 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 89.00 | 6.05 | 7.40 | 6.73 | 6.92 | -2.60 | -27.32% | 0.08 | 60 | 53 | 1.38 | -0.31 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 90.00 | 6.60 | 7.85 | 7.23 | 7.27 | -2.94 | -28.80% | 0.08 | 64 | 145 | 1.39 | -0.32 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 91.00 | 6.80 | 8.35 | 7.58 | 8.38 | -1.58 | -15.87% | 0.08 | 29 | 34 | 1.38 | -0.33 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 92.00 | 7.60 | 8.70 | 8.15 | 8.05 | -3.02 | -27.29% | 0.09 | 79 | 28 | 1.39 | -0.34 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 93.00 | 7.85 | 8.75 | 8.30 | 8.48 | -3.15 | -27.09% | 0.09 | 69 | 91 | 1.35 | -0.36 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 94.00 | 8.20 | 9.15 | 8.68 | 9.10 | -3.03 | -24.98% | 0.09 | 85 | 20 | 1.34 | -0.37 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 95.00 | 8.60 | 9.65 | 9.13 | 9.15 | -3.58 | -28.13% | 0.10 | 93 | 52 | 1.33 | -0.39 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 96.00 | 9.05 | 9.95 | 9.50 | 9.63 | -3.71 | -27.82% | 0.10 | 61 | 54 | 1.32 | -0.40 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 97.00 | 9.60 | 10.60 | 10.10 | 10.30 | -3.63 | -26.06% | 0.10 | 25 | 225 | 1.33 | -0.41 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 98.00 | 10.25 | 10.85 | 10.55 | 10.67 | -3.91 | -26.82% | 0.11 | 47 | 410 | 1.32 | -0.43 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 99.00 | 10.60 | 11.15 | 10.88 | 10.98 | -4.11 | -27.24% | 0.11 | 56 | 416 | 1.29 | -0.44 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 100.00 | 11.10 | 12.05 | 11.58 | 12.11 | -3.95 | -24.60% | 0.12 | 36 | 427 | 1.31 | -0.46 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 101.00 | 11.45 | 12.85 | 12.15 | 12.60 | -2.95 | -18.98% | 0.12 | 44 | 230 | 1.31 | -0.47 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 102.00 | 12.00 | 13.35 | 12.68 | 13.30 | -2.91 | -17.96% | 0.12 | 30 | 56 | 1.30 | -0.48 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 103.00 | 12.50 | 14.05 | 13.28 | 13.80 | -3.90 | -22.04% | 0.13 | 28 | 77 | 1.30 | -0.50 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 104.00 | 13.20 | 14.25 | 13.73 | 13.72 | -4.77 | -25.80% | 0.13 | 30 | 152 | 1.28 | -0.51 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 105.00 | 13.70 | 14.95 | 14.33 | 14.31 | -4.84 | -25.28% | 0.14 | 39 | 86 | 1.28 | -0.53 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 106.00 | 14.40 | 15.65 | 15.03 | 15.14 | -7.81 | -34.04% | 0.14 | 24 | 6 | 1.29 | -0.54 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 107.00 | 14.80 | 16.25 | 15.53 | 16.25 | -4.40 | -21.31% | 0.15 | 10 | 14 | 1.27 | -0.56 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 108.00 | 15.50 | 16.90 | 16.20 | 16.93 | -2.87 | -14.50% | 0.15 | 12 | 3 | 1.27 | -0.57 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 109.00 | 16.30 | 17.60 | 16.95 | 18.01 | -1.47 | -7.55% | 0.16 | 10 | 5 | 1.28 | -0.58 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 110.00 | 16.75 | 18.30 | 17.53 | 18.68 | -3.10 | -14.24% | 0.16 | 9 | 40 | 1.26 | -0.60 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 111.00 | 17.25 | 19.45 | 18.35 | 25.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.28 | -0.61 | 0.01 | -0.30 | 2/2/2026 | 2/24/2026 4:00:10 PM EST |
| 112.00 | 18.00 | 20.05 | 19.03 | 21.62 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.27 | -0.62 | 0.01 | -0.30 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 113.00 | 18.70 | 20.75 | 19.73 | 22.29 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.27 | -0.64 | 0.01 | -0.30 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 114.00 | 19.40 | 21.35 | 20.38 | 23.13 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.26 | -0.65 | 0.01 | -0.29 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 115.00 | 19.85 | 21.80 | 20.83 | 26.90 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.22 | -0.66 | 0.01 | -0.28 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 116.00 | 20.80 | 22.90 | 21.85 | 27.69 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.26 | -0.68 | 0.01 | -0.28 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 117.00 | 21.60 | 23.70 | 22.65 | 29.96 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.26 | -0.69 | 0.01 | -0.27 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 118.00 | 22.20 | 24.45 | 23.33 | 27.09 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.25 | -0.70 | 0.01 | -0.27 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 119.00 | 22.90 | 25.80 | 24.35 | 27.83 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.27 | -0.71 | 0.01 | -0.26 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 120.00 | 23.75 | 25.80 | 24.78 | 31.85 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.23 | -0.72 | 0.01 | -0.26 | 2/17/2026 | 2/24/2026 4:00:10 PM EST |
| 125.00 | 27.75 | 30.35 | 29.05 | 35.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.25 | -0.78 | 0.01 | -0.22 | 2/17/2026 | 2/24/2026 4:00:10 PM EST |
| 130.00 | 30.70 | 34.50 | 32.60 | 42.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.43 | -0.83 | 0.01 | -0.19 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 135.00 | 36.25 | 39.05 | 37.65 | 43.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.19 | -0.86 | 0.01 | -0.16 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 140.00 | 39.75 | 43.80 | 41.78 | 48.05 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.55 | -0.90 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 145.00 | 45.60 | 48.45 | 47.03 | % | 0.32 | 0 | 0 | 1.59 | -0.92 | 0.01 | -0.11 | 2/24/2026 4:00:10 PM EST | |||
| 150.00 | 49.50 | 53.25 | 51.38 | % | 0.34 | 0 | 0 | 1.63 | -0.94 | 0.00 | -0.09 | 2/24/2026 4:00:10 PM EST | |||
| 155.00 | 55.05 | 58.10 | 56.58 | % | 0.37 | 0 | 0 | 1.68 | -0.95 | 0.00 | -0.07 | 2/24/2026 4:00:10 PM EST |