Options Chain for COREWEAVE INC COM CL A (CRWV) - $96.04 as of 2/16/2026 1:40:21 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 | 57.20 | 61.50 | 59.35 | % | 1.60 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 38.00 | 56.25 | 60.50 | 58.38 | % | 1.54 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 39.00 | 55.25 | 59.55 | 57.40 | % | 1.47 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 40.00 | 54.25 | 58.90 | 56.58 | % | 1.41 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 41.00 | 53.30 | 57.55 | 55.43 | % | 1.35 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 42.00 | 52.30 | 56.95 | 54.63 | % | 1.30 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 43.00 | 51.35 | 55.60 | 53.48 | % | 1.24 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 44.00 | 50.35 | 54.85 | 52.60 | % | 1.20 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 49.40 | 53.90 | 51.65 | % | 1.15 | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 46.00 | 48.45 | 51.90 | 50.18 | % | 1.09 | 0 | 0 | 2.56 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 47.00 | 47.45 | 50.45 | 48.95 | 52.08 | +5.58 | +12.00% | 1.04 | 2 | 2 | 2.26 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 48.00 | 46.50 | 49.20 | 47.85 | 51.10 | +5.58 | +12.26% | 1.00 | 4 | 4 | 2.18 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 49.00 | 45.55 | 48.25 | 46.90 | 50.16 | +5.51 | +12.34% | 0.96 | 2 | 2 | 2.15 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 50.00 | 44.60 | 47.45 | 46.03 | 47.50 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.03 | 0.98 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 51.00 | 43.65 | 46.50 | 45.08 | % | 0.88 | 0 | 0 | 2.13 | 0.98 | 0.00 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 52.00 | 42.70 | 45.40 | 44.05 | 43.62 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.04 | 0.97 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 53.00 | 41.75 | 44.45 | 43.10 | 42.00 | -0.66 | -1.55% | 0.81 | 1 | 0 | 2.00 | 0.97 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 54.00 | 40.85 | 43.60 | 42.23 | 41.71 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.00 | 0.96 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 39.90 | 42.75 | 41.33 | 35.65 | 0.00 | 0.00% | 0.75 | 0 | 9 | 1.90 | 0.96 | 0.00 | -0.06 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 56.00 | 39.00 | 41.60 | 40.30 | 38.14 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.90 | 0.96 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 57.00 | 38.05 | 41.15 | 39.60 | 37.19 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.00 | 0.95 | 0.00 | -0.07 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 58.00 | 37.15 | 40.80 | 38.98 | 36.26 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.11 | 0.95 | 0.00 | -0.08 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 59.00 | 36.25 | 39.25 | 37.75 | % | 0.64 | 0 | 0 | 1.92 | 0.94 | 0.00 | -0.08 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 35.35 | 38.25 | 36.80 | 37.90 | +0.65 | +1.75% | 0.61 | 1 | 7 | 1.82 | 0.93 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 61.00 | 34.45 | 37.20 | 35.83 | % | 0.59 | 0 | 0 | 1.81 | 0.93 | 0.00 | -0.09 | 2/13/2026 4:00:04 PM EST | |||
| 62.00 | 33.60 | 36.30 | 34.95 | % | 0.56 | 0 | 0 | 1.79 | 0.92 | 0.00 | -0.10 | 2/13/2026 4:00:04 PM EST | |||
| 63.00 | 32.75 | 35.40 | 34.08 | % | 0.54 | 0 | 0 | 1.75 | 0.92 | 0.00 | -0.11 | 2/13/2026 4:00:04 PM EST | |||
| 64.00 | 31.85 | 36.35 | 34.10 | % | 0.53 | 0 | 0 | 2.02 | 0.91 | 0.01 | -0.11 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 31.45 | 35.40 | 33.43 | % | 0.51 | 0 | 0 | 1.56 | 0.90 | 0.01 | -0.12 | 2/13/2026 4:00:04 PM EST | |||
| 66.00 | 30.05 | 32.95 | 31.50 | % | 0.48 | 0 | 0 | 1.24 | 0.90 | 0.01 | -0.13 | 2/13/2026 4:00:04 PM EST | |||
| 67.00 | 29.15 | 31.85 | 30.50 | % | 0.46 | 0 | 0 | 1.24 | 0.89 | 0.01 | -0.13 | 2/13/2026 4:00:04 PM EST | |||
| 68.00 | 28.40 | 30.95 | 29.68 | % | 0.44 | 0 | 0 | 1.28 | 0.88 | 0.01 | -0.14 | 2/13/2026 4:00:04 PM EST | |||
| 69.00 | 27.55 | 30.20 | 28.88 | 29.22 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.29 | 0.87 | 0.01 | -0.15 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 26.60 | 29.55 | 28.08 | 29.81 | +1.29 | +4.53% | 0.40 | 1 | 4 | 1.29 | 0.86 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 71.00 | 25.85 | 29.05 | 27.45 | % | 0.39 | 0 | 0 | 1.33 | 0.85 | 0.01 | -0.16 | 2/13/2026 4:00:04 PM EST | |||
| 72.00 | 25.10 | 28.00 | 26.55 | 26.54 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.32 | 0.85 | 0.01 | -0.17 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 73.00 | 24.35 | 27.05 | 25.70 | 29.80 | +4.20 | +16.41% | 0.35 | 8 | 46 | 1.31 | 0.84 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 74.00 | 23.75 | 26.70 | 25.23 | 29.03 | +4.21 | +16.97% | 0.34 | 15 | 76 | 1.36 | 0.83 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 23.75 | 25.80 | 24.78 | 28.27 | +3.30 | +13.22% | 0.33 | 20 | 48 | 1.40 | 0.82 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 76.00 | 22.15 | 25.50 | 23.83 | 27.45 | +3.35 | +13.90% | 0.31 | 2 | 67 | 1.37 | 0.81 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 77.00 | 22.30 | 24.65 | 23.48 | 25.85 | +3.58 | +16.08% | 0.30 | 38 | 6 | 1.42 | 0.80 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 78.00 | 20.90 | 23.35 | 22.13 | 24.75 | +2.64 | +11.94% | 0.28 | 5 | 7 | 1.33 | 0.78 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 79.00 | 20.15 | 23.00 | 21.58 | 24.10 | +2.60 | +12.10% | 0.27 | 2 | 10 | 1.35 | 0.77 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 19.90 | 21.80 | 20.85 | 20.70 | -0.45 | -2.13% | 0.26 | 8 | 21 | 1.34 | 0.76 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 81.00 | 18.70 | 21.15 | 19.93 | 20.23 | -0.34 | -1.66% | 0.25 | 7 | 306 | 1.30 | 0.75 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 82.00 | 18.05 | 20.55 | 19.30 | 22.04 | +2.09 | +10.48% | 0.24 | 4 | 55 | 1.30 | 0.74 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 83.00 | 17.45 | 19.90 | 18.68 | 18.44 | -0.91 | -4.71% | 0.23 | 1 | 14 | 1.30 | 0.73 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 84.00 | 17.05 | 19.25 | 18.15 | 20.63 | +5.08 | +32.67% | 0.22 | 7 | 14 | 1.32 | 0.71 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 16.40 | 18.25 | 17.33 | 17.20 | +2.30 | +15.44% | 0.20 | 8 | 82 | 1.29 | 0.70 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 86.00 | 15.50 | 17.90 | 16.70 | 19.26 | +3.79 | +24.50% | 0.19 | 3 | 79 | 1.28 | 0.69 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 87.00 | 15.00 | 17.10 | 16.05 | 18.71 | +3.31 | +21.50% | 0.18 | 1 | 28 | 1.27 | 0.68 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 88.00 | 14.35 | 16.75 | 15.55 | 17.75 | +1.80 | +11.29% | 0.18 | 1 | 32 | 1.28 | 0.66 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 89.00 | 14.05 | 16.15 | 15.10 | 17.42 | +1.40 | +8.74% | 0.17 | 16 | 98 | 1.29 | 0.65 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 13.75 | 15.40 | 14.58 | 14.42 | +0.04 | +0.28% | 0.16 | 226 | 401 | 1.29 | 0.64 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 91.00 | 13.05 | 14.95 | 14.00 | 13.80 | +1.80 | +15.00% | 0.15 | 17 | 129 | 1.28 | 0.62 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 92.00 | 12.40 | 15.90 | 14.15 | 15.43 | +4.18 | +37.16% | 0.15 | 29 | 42 | 1.36 | 0.61 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 93.00 | 11.85 | 13.80 | 12.83 | 15.29 | +3.19 | +26.37% | 0.14 | 25 | 47 | 1.26 | 0.60 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 94.00 | 11.60 | 14.40 | 13.00 | 12.30 | -0.50 | -3.91% | 0.14 | 86 | 579 | 1.34 | 0.58 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 12.00 | 12.70 | 12.35 | 11.72 | -0.48 | -3.94% | 0.13 | 62 | 969 | 1.32 | 0.57 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 96.00 | 10.55 | 12.20 | 11.38 | 11.79 | +0.03 | +0.26% | 0.12 | 32 | 525 | 1.26 | 0.56 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 97.00 | 10.05 | 11.80 | 10.93 | 11.41 | +0.66 | +6.14% | 0.11 | 6 | 238 | 1.25 | 0.54 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 98.00 | 10.40 | 11.30 | 10.85 | 10.86 | +0.56 | +5.44% | 0.11 | 78 | 53 | 1.29 | 0.53 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 99.00 | 10.05 | 10.90 | 10.48 | 10.44 | +0.44 | +4.40% | 0.11 | 72 | 257 | 1.31 | 0.52 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 9.80 | 10.30 | 10.05 | 9.52 | -0.74 | -7.22% | 0.10 | 101 | 997 | 1.29 | 0.50 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 101.00 | 8.40 | 10.35 | 9.38 | 10.50 | +1.80 | +20.69% | 0.09 | 8 | 259 | 1.26 | 0.49 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 102.00 | 8.05 | 10.00 | 9.03 | 10.79 | +1.38 | +14.67% | 0.09 | 3 | 23 | 1.26 | 0.48 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 103.00 | 7.75 | 9.30 | 8.53 | 9.24 | +1.56 | +20.32% | 0.08 | 5 | 31 | 1.24 | 0.46 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 104.00 | 7.45 | 8.80 | 8.13 | 10.45 | +1.76 | +20.26% | 0.08 | 5 | 25 | 1.24 | 0.45 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 7.20 | 8.50 | 7.85 | 7.60 | -0.80 | -9.53% | 0.07 | 38 | 449 | 1.24 | 0.44 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 106.00 | 6.75 | 8.15 | 7.45 | 9.55 | +0.77 | +8.77% | 0.07 | 4 | 74 | 1.23 | 0.43 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 107.00 | 6.25 | 8.65 | 7.45 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 34 | 1.27 | 0.41 | 0.01 | -0.26 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 108.00 | 6.20 | 7.45 | 6.83 | 7.00 | +0.40 | +6.07% | 0.06 | 1 | 37 | 1.23 | 0.40 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 109.00 | 5.90 | 7.25 | 6.58 | 7.00 | +0.50 | +7.70% | 0.06 | 203 | 12 | 1.24 | 0.39 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 5.70 | 6.80 | 6.25 | 6.05 | -0.72 | -10.64% | 0.06 | 493 | 612 | 1.23 | 0.38 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 111.00 | 5.55 | 6.65 | 6.10 | 5.75 | -0.30 | -4.96% | 0.05 | 201 | 13 | 1.24 | 0.36 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 112.00 | 5.25 | 6.30 | 5.78 | 6.16 | +0.61 | +11.00% | 0.05 | 159 | 187 | 1.23 | 0.35 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 113.00 | 5.00 | 6.15 | 5.58 | 7.00 | +0.95 | +15.71% | 0.05 | 1 | 25 | 1.24 | 0.34 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 114.00 | 4.80 | 5.70 | 5.25 | 5.87 | +0.87 | +17.40% | 0.05 | 1 | 31 | 1.23 | 0.33 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 4.50 | 5.55 | 5.03 | 5.00 | -0.13 | -2.54% | 0.04 | 29 | 272 | 1.23 | 0.32 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 116.00 | 4.25 | 5.50 | 4.88 | 4.03 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.24 | 0.31 | 0.01 | -0.23 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 117.00 | 4.05 | 5.20 | 4.63 | 4.73 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.23 | 0.30 | 0.01 | -0.23 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 118.00 | 3.75 | 4.90 | 4.33 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.22 | 0.29 | 0.01 | -0.22 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 119.00 | 3.50 | 5.10 | 4.30 | 4.90 | +0.60 | +13.96% | 0.04 | 1 | 13 | 1.24 | 0.28 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 3.45 | 4.15 | 3.80 | 3.90 | -0.35 | -8.24% | 0.03 | 116 | 620 | 1.20 | 0.27 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 2.68 | 3.50 | 3.09 | 3.73 | +0.23 | +6.58% | 0.02 | 14 | 296 | 1.21 | 0.22 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 2.03 | 2.75 | 2.39 | 2.40 | -0.30 | -11.12% | 0.02 | 27 | 184 | 1.20 | 0.18 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 1.51 | 2.01 | 1.76 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.18 | 0.15 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 1.17 | 1.67 | 1.42 | 2.10 | +0.83 | +65.36% | 0.01 | 19 | 72 | 1.19 | 0.12 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 0.92 | 1.72 | 1.32 | 1.61 | +0.34 | +26.78% | 0.01 | 13 | 4 | 1.24 | 0.10 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 0.65 | 1.25 | 0.95 | 1.04 | -0.06 | -5.46% | 0.01 | 25 | 48 | 1.22 | 0.08 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.11 | 1.61 | 0.86 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.18 | 0.07 | 0.00 | -0.08 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 0.46 | 0.83 | 0.65 | 0.80 | +0.13 | +19.41% | 0.00 | 3 | 51 | 1.24 | 0.05 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 1.49 | 0.75 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.29 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.23 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 48.00 | 0.06 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | -0.01 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.96 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 50.00 | 0.36 | 0.61 | 0.49 | 0.40 | -0.12 | -23.08% | 0.01 | 34 | 135 | 1.60 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.84 | 0.42 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.75 | -0.02 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 52.00 | 0.28 | 0.68 | 0.48 | 0.50 | -0.10 | -16.67% | 0.01 | 6 | 11 | 1.50 | -0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 53.00 | 0.40 | 0.77 | 0.59 | 0.50 | -0.32 | -39.03% | 0.01 | 2 | 4 | 1.52 | -0.03 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 54.00 | 0.49 | 0.83 | 0.66 | 0.59 | -0.16 | -21.34% | 0.01 | 18 | 24 | 1.53 | -0.04 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 0.65 | 0.87 | 0.76 | 0.72 | -0.13 | -15.30% | 0.01 | 10 | 60 | 1.53 | -0.04 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 56.00 | 0.62 | 0.95 | 0.79 | 0.76 | -0.13 | -14.61% | 0.01 | 8 | 4 | 1.50 | -0.04 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 57.00 | 0.75 | 1.04 | 0.90 | 0.85 | -0.21 | -19.82% | 0.02 | 2 | 25 | 1.51 | -0.05 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 58.00 | 0.85 | 1.16 | 1.01 | 1.02 | -0.06 | -5.56% | 0.02 | 12 | 28 | 1.51 | -0.05 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 59.00 | 0.92 | 1.24 | 1.08 | 1.03 | -0.22 | -17.60% | 0.02 | 13 | 7 | 1.49 | -0.06 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 60.00 | 1.05 | 1.29 | 1.17 | 1.24 | -0.08 | -6.07% | 0.02 | 11 | 252 | 1.48 | -0.07 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 61.00 | 1.10 | 1.46 | 1.28 | 1.25 | -0.16 | -11.35% | 0.02 | 10 | 7 | 1.47 | -0.07 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 62.00 | 0.99 | 1.66 | 1.33 | 1.56 | -0.09 | -5.46% | 0.02 | 3 | 52 | 1.44 | -0.08 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 63.00 | 1.12 | 2.17 | 1.65 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.49 | -0.08 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 64.00 | 1.32 | 1.98 | 1.65 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.45 | -0.09 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 1.49 | 2.00 | 1.75 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 622 | 1.43 | -0.10 | 0.01 | -0.12 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 66.00 | 1.61 | 2.51 | 2.06 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.46 | -0.10 | 0.01 | -0.13 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 67.00 | 1.85 | 2.35 | 2.10 | 2.12 | -0.94 | -30.72% | 0.03 | 10 | 19 | 1.43 | -0.11 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 68.00 | 2.03 | 2.54 | 2.29 | 2.38 | -0.06 | -2.46% | 0.03 | 15 | 33 | 1.43 | -0.12 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 69.00 | 2.18 | 2.80 | 2.49 | 2.55 | +0.05 | +2.00% | 0.04 | 18 | 6 | 1.43 | -0.13 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 2.46 | 3.05 | 2.76 | 2.60 | -0.35 | -11.87% | 0.04 | 30 | 373 | 1.44 | -0.14 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 71.00 | 2.58 | 3.40 | 2.99 | 3.13 | 0.00 | 0.00% | 0.04 | 0 | 105 | 1.43 | -0.15 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 72.00 | 2.76 | 3.55 | 3.16 | 3.44 | 0.00 | 0.00% | 0.04 | 0 | 66 | 1.42 | -0.15 | 0.01 | -0.17 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 73.00 | 3.00 | 3.60 | 3.30 | 3.55 | -0.04 | -1.12% | 0.05 | 25 | 27 | 1.40 | -0.16 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 74.00 | 3.25 | 3.75 | 3.50 | 3.58 | -0.31 | -7.97% | 0.05 | 22 | 197 | 1.39 | -0.17 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 3.50 | 4.15 | 3.83 | 3.80 | -0.42 | -9.96% | 0.05 | 64 | 426 | 1.40 | -0.18 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 76.00 | 3.75 | 4.40 | 4.08 | 3.97 | -0.53 | -11.78% | 0.05 | 6 | 30 | 1.39 | -0.19 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 77.00 | 4.00 | 4.65 | 4.33 | 4.28 | -0.51 | -10.65% | 0.06 | 110 | 88 | 1.38 | -0.20 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 78.00 | 4.35 | 4.90 | 4.63 | 4.85 | -0.25 | -4.91% | 0.06 | 18 | 252 | 1.38 | -0.22 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 79.00 | 4.50 | 5.25 | 4.88 | 4.80 | -0.53 | -9.95% | 0.06 | 30 | 453 | 1.37 | -0.23 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 4.75 | 5.60 | 5.18 | 5.27 | -0.23 | -4.19% | 0.06 | 63 | 680 | 1.36 | -0.24 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 81.00 | 3.75 | 6.10 | 4.93 | 5.62 | -0.53 | -8.62% | 0.06 | 39 | 104 | 1.28 | -0.25 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 82.00 | 5.40 | 6.25 | 5.83 | 5.92 | -0.32 | -5.13% | 0.07 | 75 | 155 | 1.35 | -0.26 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 83.00 | 5.75 | 6.45 | 6.10 | 6.25 | -0.33 | -5.02% | 0.07 | 49 | 50 | 1.34 | -0.27 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 84.00 | 6.10 | 7.00 | 6.55 | 6.63 | -0.33 | -4.75% | 0.08 | 64 | 95 | 1.34 | -0.29 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 6.50 | 7.35 | 6.93 | 6.90 | -0.48 | -6.51% | 0.08 | 111 | 113 | 1.34 | -0.30 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 86.00 | 6.60 | 8.05 | 7.33 | 7.47 | -0.32 | -4.11% | 0.09 | 60 | 51 | 1.34 | -0.31 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 87.00 | 7.25 | 8.10 | 7.68 | 7.75 | -0.43 | -5.26% | 0.09 | 20 | 36 | 1.33 | -0.32 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 88.00 | 7.65 | 8.55 | 8.10 | 8.35 | -0.30 | -3.47% | 0.09 | 17 | 318 | 1.32 | -0.34 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 89.00 | 8.00 | 9.00 | 8.50 | 8.60 | -0.50 | -5.50% | 0.10 | 28 | 426 | 1.32 | -0.35 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 8.35 | 9.50 | 8.93 | 9.04 | -0.40 | -4.24% | 0.10 | 126 | 977 | 1.31 | -0.36 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 91.00 | 7.85 | 10.50 | 9.18 | 9.47 | -0.44 | -4.44% | 0.10 | 83 | 34 | 1.28 | -0.38 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 92.00 | 9.25 | 10.70 | 9.98 | 9.97 | -0.41 | -3.95% | 0.11 | 77 | 45 | 1.32 | -0.39 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 93.00 | 9.80 | 11.05 | 10.43 | 10.63 | -0.35 | -3.19% | 0.11 | 64 | 23 | 1.31 | -0.40 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 94.00 | 10.25 | 11.35 | 10.80 | 11.09 | -0.15 | -1.34% | 0.11 | 65 | 48 | 1.30 | -0.42 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 10.85 | 12.00 | 11.43 | 11.64 | -0.11 | -0.94% | 0.12 | 169 | 118 | 1.30 | -0.43 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 96.00 | 11.35 | 12.55 | 11.95 | 12.07 | +0.32 | +2.73% | 0.12 | 60 | 28 | 1.30 | -0.44 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 97.00 | 11.45 | 13.25 | 12.35 | 12.22 | -0.84 | -6.44% | 0.13 | 84 | 67 | 1.28 | -0.46 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 98.00 | 12.25 | 13.90 | 13.08 | 12.77 | -0.82 | -6.04% | 0.13 | 72 | 24 | 1.29 | -0.47 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 99.00 | 12.90 | 14.40 | 13.65 | 13.70 | -0.57 | -4.00% | 0.14 | 40 | 13 | 1.29 | -0.48 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 13.35 | 15.05 | 14.20 | 14.32 | -0.38 | -2.59% | 0.14 | 56 | 107 | 1.28 | -0.50 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 101.00 | 13.90 | 15.65 | 14.78 | 14.72 | -1.08 | -6.84% | 0.15 | 21 | 20 | 1.28 | -0.51 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 102.00 | 14.35 | 16.15 | 15.25 | 14.01 | -2.19 | -13.52% | 0.15 | 14 | 11 | 1.26 | -0.52 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 103.00 | 14.75 | 16.90 | 15.83 | 14.59 | -2.17 | -12.95% | 0.15 | 10 | 10 | 1.25 | -0.54 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 104.00 | 15.30 | 17.55 | 16.43 | 16.35 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.25 | -0.55 | 0.01 | -0.26 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 16.50 | 18.10 | 17.30 | 17.25 | -1.50 | -8.00% | 0.16 | 20 | 46 | 1.27 | -0.56 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 106.00 | 17.00 | 18.90 | 17.95 | 17.03 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.27 | -0.57 | 0.01 | -0.26 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 107.00 | 17.60 | 19.75 | 18.68 | 20.35 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.27 | -0.59 | 0.01 | -0.26 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 108.00 | 18.15 | 20.30 | 19.23 | 18.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.25 | -0.60 | 0.01 | -0.26 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 109.00 | 18.90 | 20.95 | 19.93 | 28.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.25 | -0.61 | 0.01 | -0.25 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 19.50 | 21.85 | 20.68 | 20.25 | 0.00 | 0.00% | 0.19 | 0 | 224 | 1.26 | -0.62 | 0.01 | -0.25 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 111.00 | 20.60 | 22.35 | 21.48 | 20.07 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.26 | -0.64 | 0.01 | -0.25 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 112.00 | 20.90 | 22.95 | 21.93 | 22.55 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.23 | -0.65 | 0.01 | -0.25 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 113.00 | 21.85 | 24.65 | 23.25 | 21.78 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.30 | -0.66 | 0.01 | -0.24 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 114.00 | 22.50 | 24.95 | 23.73 | 22.50 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.26 | -0.67 | 0.01 | -0.24 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 23.30 | 26.00 | 24.65 | 24.90 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.28 | -0.68 | 0.01 | -0.24 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 116.00 | 24.20 | 26.80 | 25.50 | 23.76 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.29 | -0.69 | 0.01 | -0.23 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 117.00 | 24.65 | 27.80 | 26.23 | 24.62 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.28 | -0.70 | 0.01 | -0.23 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 118.00 | 25.75 | 28.30 | 27.03 | 25.40 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.28 | -0.71 | 0.01 | -0.22 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 119.00 | 26.50 | 28.65 | 27.58 | 26.20 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.25 | -0.72 | 0.01 | -0.22 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 27.30 | 29.00 | 28.15 | 26.28 | -4.72 | -15.23% | 0.23 | 3 | 14 | 1.22 | -0.73 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 31.40 | 34.05 | 32.73 | 50.25 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.27 | -0.78 | 0.01 | -0.20 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 35.30 | 38.50 | 36.90 | % | 0.28 | 0 | 0 | 1.23 | -0.82 | 0.01 | -0.17 | 2/13/2026 4:00:04 PM EST | |||
| 135.00 | 38.75 | 42.45 | 40.60 | 35.47 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.51 | -0.85 | 0.01 | -0.15 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 44.50 | 46.90 | 45.70 | 34.34 | 0.00 | 0.00% | 0.33 | 0 | 30 | 1.17 | -0.88 | 0.01 | -0.13 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 49.30 | 51.90 | 50.60 | % | 0.35 | 0 | 0 | 1.53 | -0.90 | 0.01 | -0.11 | 2/13/2026 4:00:04 PM EST | |||
| 150.00 | 53.85 | 56.65 | 55.25 | 54.76 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.57 | -0.92 | 0.01 | -0.10 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 58.80 | 62.00 | 60.40 | % | 0.39 | 0 | 0 | 1.61 | -0.93 | 0.00 | -0.08 | 2/13/2026 4:00:04 PM EST | |||
| 160.00 | 63.40 | 67.00 | 65.20 | 56.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.66 | -0.95 | 0.00 | -0.07 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |