Options Chain for COREWEAVE INC COM CL A (CRWV) - $78.44 as of 4/1/2026 8:54:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.40 | 44.30 | 43.35 | % | 1.24 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:07 PM EST | |||
| 40.00 | 37.10 | 40.55 | 38.83 | % | 0.97 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:07 PM EST | |||
| 45.00 | 32.30 | 35.35 | 33.83 | % | 0.75 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:07 PM EST | |||
| 50.00 | 27.35 | 30.40 | 28.88 | 26.95 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.66 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 52.00 | 25.55 | 28.20 | 26.88 | % | 0.52 | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.04 | 4/1/2026 3:59:07 PM EST | |||
| 53.00 | 24.40 | 27.45 | 25.93 | % | 0.49 | 0 | 0 | 2.42 | 0.99 | 0.00 | -0.04 | 4/1/2026 3:59:07 PM EST | |||
| 54.00 | 23.40 | 26.45 | 24.93 | 26.00 | +8.00 | +44.45% | 0.46 | 7 | 5 | 2.33 | 0.99 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 55.00 | 22.40 | 25.55 | 23.98 | 19.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.29 | 0.98 | 0.00 | -0.05 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 56.00 | 21.45 | 24.45 | 22.95 | 18.42 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.17 | 0.98 | 0.00 | -0.06 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 57.00 | 20.45 | 23.50 | 21.98 | 19.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.10 | 0.97 | 0.00 | -0.06 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 58.00 | 19.50 | 22.50 | 21.00 | % | 0.36 | 0 | 0 | 2.02 | 0.97 | 0.01 | -0.07 | 4/1/2026 3:59:07 PM EST | |||
| 59.00 | 18.65 | 21.35 | 20.00 | 19.60 | +1.09 | +5.89% | 0.34 | 324 | 369 | 1.88 | 0.96 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 60.00 | 17.90 | 20.30 | 19.10 | 18.67 | +0.90 | +5.07% | 0.32 | 338 | 377 | 1.78 | 0.96 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 61.00 | 16.90 | 19.60 | 18.25 | 17.67 | +1.96 | +12.48% | 0.30 | 11 | 84 | 1.81 | 0.95 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 62.00 | 15.40 | 18.85 | 17.13 | 16.90 | +1.76 | +11.63% | 0.28 | 13 | 13 | 1.82 | 0.94 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 63.00 | 14.95 | 17.85 | 16.40 | 15.95 | +1.80 | +12.73% | 0.26 | 17 | 13 | 1.74 | 0.93 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 64.00 | 14.35 | 16.85 | 15.60 | 15.60 | +2.63 | +20.28% | 0.24 | 197 | 75 | 1.66 | 0.92 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 65.00 | 13.35 | 15.85 | 14.60 | 14.61 | +1.86 | +14.59% | 0.22 | 172 | 91 | 1.58 | 0.91 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 66.00 | 12.60 | 14.70 | 13.65 | 12.32 | +3.30 | +36.59% | 0.21 | 1 | 3 | 1.45 | 0.89 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 67.00 | 11.85 | 13.90 | 12.88 | 12.60 | +4.44 | +54.42% | 0.19 | 10 | 66 | 1.05 | 0.88 | 0.02 | -0.15 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 68.00 | 11.00 | 12.95 | 11.98 | 11.96 | +2.06 | +20.81% | 0.18 | 9 | 45 | 1.02 | 0.86 | 0.02 | -0.16 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 69.00 | 10.00 | 11.95 | 10.98 | 10.97 | +1.22 | +12.52% | 0.16 | 9 | 77 | 0.94 | 0.84 | 0.02 | -0.17 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 70.00 | 9.40 | 10.45 | 9.93 | 10.75 | +1.75 | +19.45% | 0.14 | 39 | 142 | 0.89 | 0.82 | 0.02 | -0.18 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 71.00 | 8.50 | 10.00 | 9.25 | 8.45 | -0.05 | -0.59% | 0.13 | 41 | 115 | 0.92 | 0.79 | 0.03 | -0.19 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 72.00 | 7.85 | 9.05 | 8.45 | 9.05 | +1.40 | +18.31% | 0.12 | 36 | 160 | 0.91 | 0.76 | 0.03 | -0.20 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 73.00 | 7.25 | 8.35 | 7.80 | 7.92 | +0.90 | +12.83% | 0.11 | 178 | 302 | 0.92 | 0.73 | 0.03 | -0.21 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 74.00 | 6.50 | 7.10 | 6.80 | 7.20 | +0.75 | +11.63% | 0.09 | 70 | 230 | 0.84 | 0.70 | 0.03 | -0.22 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 75.00 | 5.90 | 6.30 | 6.10 | 6.15 | +0.35 | +6.04% | 0.08 | 226 | 957 | 0.83 | 0.67 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 76.00 | 5.25 | 5.70 | 5.48 | 5.82 | +0.66 | +12.80% | 0.07 | 107 | 709 | 0.82 | 0.63 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 77.00 | 4.70 | 5.20 | 4.95 | 5.22 | +0.63 | +13.73% | 0.06 | 409 | 838 | 0.83 | 0.59 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 78.00 | 4.15 | 4.55 | 4.35 | 4.63 | +0.43 | +10.24% | 0.06 | 202 | 314 | 0.81 | 0.55 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 79.00 | 3.70 | 3.95 | 3.83 | 3.81 | +0.24 | +6.73% | 0.05 | 159 | 375 | 0.80 | 0.51 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 80.00 | 3.20 | 3.60 | 3.40 | 3.65 | +0.50 | +15.88% | 0.04 | 1,581 | 2,752 | 0.81 | 0.47 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 81.00 | 2.78 | 3.20 | 2.99 | 3.06 | +0.34 | +12.50% | 0.04 | 287 | 582 | 0.81 | 0.43 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 82.00 | 2.49 | 2.61 | 2.55 | 2.69 | +0.31 | +13.03% | 0.03 | 226 | 692 | 0.79 | 0.40 | 0.04 | -0.22 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 83.00 | 2.09 | 2.29 | 2.19 | 2.31 | +0.22 | +10.53% | 0.03 | 187 | 969 | 0.78 | 0.36 | 0.04 | -0.21 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 84.00 | 1.80 | 2.01 | 1.91 | 1.90 | +0.14 | +7.96% | 0.02 | 405 | 763 | 0.78 | 0.32 | 0.04 | -0.20 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 85.00 | 1.56 | 1.66 | 1.61 | 1.62 | +0.15 | +10.21% | 0.02 | 1,252 | 3,042 | 0.78 | 0.29 | 0.03 | -0.19 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 86.00 | 1.28 | 1.45 | 1.37 | 1.50 | +0.30 | +25.00% | 0.02 | 604 | 951 | 0.78 | 0.26 | 0.03 | -0.18 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 87.00 | 1.10 | 1.18 | 1.14 | 1.14 | +0.06 | +5.56% | 0.01 | 495 | 721 | 0.77 | 0.23 | 0.03 | -0.17 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 88.00 | 0.85 | 1.07 | 0.96 | 0.97 | +0.13 | +15.48% | 0.01 | 244 | 396 | 0.77 | 0.20 | 0.03 | -0.16 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 89.00 | 0.70 | 0.88 | 0.79 | 0.93 | +0.22 | +30.99% | 0.01 | 131 | 593 | 0.76 | 0.17 | 0.03 | -0.14 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 90.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.01 | 907 | 1,993 | 0.77 | 0.15 | 0.02 | -0.13 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 91.00 | 0.54 | 0.63 | 0.59 | 0.68 | +0.17 | +33.34% | 0.01 | 61 | 734 | 0.78 | 0.13 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 92.00 | 0.42 | 0.57 | 0.50 | 0.44 | 0.00 | 0.00% | 0.01 | 501 | 521 | 0.78 | 0.11 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 93.00 | 0.37 | 0.49 | 0.43 | 0.45 | +0.12 | +36.37% | 0.00 | 33 | 525 | 0.79 | 0.09 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 94.00 | 0.31 | 0.37 | 0.34 | 0.35 | +0.03 | +9.38% | 0.00 | 41 | 821 | 0.77 | 0.08 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 95.00 | 0.24 | 0.36 | 0.30 | 0.29 | +0.05 | +20.84% | 0.00 | 318 | 733 | 0.79 | 0.06 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 96.00 | 0.20 | 0.27 | 0.24 | 0.24 | +0.03 | +14.29% | 0.00 | 83 | 1,418 | 0.78 | 0.05 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 97.00 | 0.16 | 0.24 | 0.20 | 0.21 | +0.03 | +16.67% | 0.00 | 4 | 304 | 0.79 | 0.04 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 98.00 | 0.01 | 0.21 | 0.11 | 0.18 | +0.02 | +12.50% | 0.00 | 109 | 255 | 0.68 | 0.03 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 99.00 | 0.06 | 0.17 | 0.12 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 53 | 0.76 | 0.03 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 100.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 308 | 1,170 | 0.81 | 0.02 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 101.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 36 | 109 | 0.80 | 0.02 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 102.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 11 | 179 | 0.74 | 0.01 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 103.00 | 0.04 | 0.45 | 0.25 | 0.07 | -0.03 | -30.00% | 0.00 | 7 | 105 | 0.94 | 0.01 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 104.00 | 0.03 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 11 | 45 | 0.87 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 105.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 30 | 419 | 0.82 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 106.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 39 | 0.78 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 167 | 0.82 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 108.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 611 | 1,067 | 0.80 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 109.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 109 | 489 | 0.89 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 111.00 | 0.01 | 0.12 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 112.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:07 PM EST |
| 113.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 114.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 107 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 120.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 130.00 | 0.00 | 0.52 | 0.26 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 3:59:07 PM EST |
| 135.00 | 0.00 | 0.22 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.19 | 0.10 | 0.01 | % | 0.00 | 2 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:07 PM EST | |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 872 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 129 | 1,036 | 1.19 | 0.00 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 52.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 4 | 48 | 1.14 | -0.01 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 53.00 | 0.04 | 0.28 | 0.16 | 0.05 | -0.09 | -64.29% | 0.00 | 260 | 65 | 1.31 | -0.01 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 54.00 | 0.06 | 0.24 | 0.15 | 0.07 | -0.25 | -78.13% | 0.00 | 73 | 16 | 1.25 | -0.01 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 55.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 186 | 519 | 1.15 | -0.02 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 56.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.16 | -55.18% | 0.00 | 12 | 14 | 1.11 | -0.02 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 57.00 | 0.11 | 0.16 | 0.14 | 0.17 | -0.12 | -41.38% | 0.00 | 29 | 50 | 1.10 | -0.03 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 58.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.24 | -60.00% | 0.00 | 63 | 120 | 1.10 | -0.03 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 59.00 | 0.01 | 0.42 | 0.22 | 0.20 | -0.17 | -45.95% | 0.00 | 18 | 62 | 0.98 | -0.04 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 60.00 | 0.20 | 0.29 | 0.25 | 0.24 | -0.17 | -41.47% | 0.00 | 517 | 749 | 1.06 | -0.04 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 61.00 | 0.07 | 0.35 | 0.21 | 0.26 | -0.21 | -44.69% | 0.00 | 18 | 127 | 0.95 | -0.05 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 62.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.27 | -43.55% | 0.01 | 124 | 421 | 1.03 | -0.06 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 63.00 | 0.36 | 0.50 | 0.43 | 0.43 | -0.18 | -29.51% | 0.01 | 1,279 | 639 | 1.02 | -0.07 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 64.00 | 0.48 | 0.54 | 0.51 | 0.50 | -0.30 | -37.50% | 0.01 | 21,127 | 224 | 1.00 | -0.08 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 65.00 | 0.55 | 0.62 | 0.59 | 0.63 | -0.20 | -24.10% | 0.01 | 490 | 532 | 1.00 | -0.09 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 66.00 | 0.65 | 0.81 | 0.73 | 0.66 | -0.28 | -29.79% | 0.01 | 206 | 259 | 1.00 | -0.11 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 67.00 | 0.73 | 0.86 | 0.80 | 0.78 | -0.45 | -36.59% | 0.01 | 414 | 1,042 | 0.96 | -0.12 | 0.02 | -0.15 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 68.00 | 0.90 | 1.02 | 0.96 | 0.95 | -0.30 | -24.00% | 0.01 | 628 | 521 | 0.96 | -0.14 | 0.02 | -0.16 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 69.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.56 | -34.15% | 0.02 | 181 | 166 | 0.94 | -0.16 | 0.02 | -0.17 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 70.00 | 1.25 | 1.30 | 1.28 | 1.29 | -0.39 | -23.22% | 0.02 | 517 | 874 | 0.93 | -0.18 | 0.02 | -0.18 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 71.00 | 1.42 | 1.56 | 1.49 | 1.40 | -0.52 | -27.09% | 0.02 | 69 | 215 | 0.92 | -0.21 | 0.03 | -0.19 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 72.00 | 1.37 | 1.79 | 1.58 | 1.71 | -0.58 | -25.33% | 0.02 | 394 | 429 | 0.87 | -0.24 | 0.03 | -0.20 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 73.00 | 1.91 | 2.05 | 1.98 | 1.96 | -0.56 | -22.23% | 0.03 | 827 | 487 | 0.89 | -0.27 | 0.03 | -0.21 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 74.00 | 2.20 | 2.40 | 2.30 | 2.06 | -1.02 | -33.12% | 0.03 | 2,246 | 348 | 0.89 | -0.30 | 0.03 | -0.22 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 75.00 | 2.53 | 2.72 | 2.63 | 2.59 | -0.81 | -23.83% | 0.04 | 819 | 1,165 | 0.88 | -0.33 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 76.00 | 2.89 | 3.15 | 3.02 | 3.00 | -0.77 | -20.43% | 0.04 | 352 | 968 | 0.87 | -0.37 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 77.00 | 3.25 | 3.50 | 3.38 | 3.30 | -0.79 | -19.32% | 0.04 | 190 | 1,694 | 0.85 | -0.41 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 78.00 | 3.70 | 4.00 | 3.85 | 3.84 | -0.71 | -15.61% | 0.05 | 329 | 653 | 0.85 | -0.45 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 79.00 | 4.15 | 4.50 | 4.33 | 4.34 | -1.16 | -21.10% | 0.05 | 215 | 495 | 0.84 | -0.49 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 80.00 | 4.60 | 5.05 | 4.83 | 4.60 | -1.08 | -19.02% | 0.06 | 306 | 959 | 0.83 | -0.53 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 81.00 | 5.15 | 5.60 | 5.38 | 5.19 | -2.72 | -34.39% | 0.07 | 43 | 293 | 0.82 | -0.56 | 0.04 | -0.23 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 82.00 | 5.75 | 6.25 | 6.00 | 5.72 | -2.24 | -28.15% | 0.07 | 77 | 199 | 0.82 | -0.60 | 0.04 | -0.22 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 83.00 | 6.50 | 6.80 | 6.65 | 6.63 | -3.75 | -36.13% | 0.08 | 60 | 774 | 0.83 | -0.64 | 0.04 | -0.21 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 84.00 | 7.15 | 7.60 | 7.38 | 7.12 | -1.50 | -17.41% | 0.09 | 298 | 847 | 0.83 | -0.68 | 0.04 | -0.20 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 85.00 | 7.85 | 8.35 | 8.10 | 7.80 | -2.90 | -27.11% | 0.10 | 41 | 796 | 0.82 | -0.71 | 0.03 | -0.19 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 86.00 | 8.40 | 9.10 | 8.75 | 8.77 | -2.70 | -23.54% | 0.10 | 24 | 102 | 0.76 | -0.74 | 0.03 | -0.18 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 87.00 | 8.80 | 10.00 | 9.40 | 9.27 | -5.27 | -36.25% | 0.11 | 75 | 345 | 0.73 | -0.77 | 0.03 | -0.17 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 88.00 | 9.85 | 10.85 | 10.35 | 10.52 | -2.92 | -21.73% | 0.12 | 31 | 472 | 0.73 | -0.80 | 0.03 | -0.16 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 89.00 | 10.70 | 12.00 | 11.35 | 12.45 | -9.35 | -42.89% | 0.13 | 35 | 276 | 1.01 | -0.82 | 0.03 | -0.14 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 90.00 | 11.55 | 12.55 | 12.05 | 11.63 | -2.95 | -20.24% | 0.13 | 57 | 81 | 0.90 | -0.85 | 0.02 | -0.13 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 91.00 | 11.60 | 14.00 | 12.80 | 12.46 | -11.05 | -47.01% | 0.14 | 10 | 107 | 1.11 | -0.87 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 92.00 | 13.60 | 14.60 | 14.10 | 15.18 | -8.83 | -36.78% | 0.15 | 2 | 22 | 1.04 | -0.89 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 93.00 | 14.50 | 15.45 | 14.98 | 16.38 | 0.00 | 0.00% | 0.16 | 0 | 221 | 0.98 | -0.91 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 94.00 | 14.25 | 16.70 | 15.48 | 14.82 | -6.08 | -29.10% | 0.16 | 6 | 490 | 1.16 | -0.92 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 95.00 | 15.65 | 17.35 | 16.50 | 18.82 | 0.00 | 0.00% | 0.17 | 0 | 256 | 1.01 | -0.94 | 0.01 | -0.07 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 96.00 | 16.40 | 18.80 | 17.60 | 17.55 | -1.90 | -9.77% | 0.18 | 171 | 267 | 1.29 | -0.95 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 97.00 | 17.10 | 19.70 | 18.40 | 27.27 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.28 | -0.96 | 0.01 | -0.05 | 3/30/2026 | 4/1/2026 3:59:07 PM EST |
| 98.00 | 17.85 | 20.85 | 19.35 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.37 | -0.97 | 0.01 | -0.04 | 3/20/2026 | 4/1/2026 3:59:07 PM EST |
| 99.00 | 18.80 | 21.80 | 20.30 | 24.89 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.39 | -0.97 | 0.01 | -0.03 | 3/27/2026 | 4/1/2026 3:59:07 PM EST |
| 100.00 | 20.00 | 22.80 | 21.40 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.43 | -0.98 | 0.01 | -0.03 | 3/30/2026 | 4/1/2026 3:59:07 PM EST |
| 101.00 | 20.65 | 23.80 | 22.23 | 25.54 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.47 | -0.98 | 0.00 | -0.02 | 3/27/2026 | 4/1/2026 3:59:07 PM EST |
| 102.00 | 21.75 | 24.75 | 23.25 | 15.98 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.49 | -0.99 | 0.00 | -0.02 | 3/26/2026 | 4/1/2026 3:59:07 PM EST |
| 103.00 | 22.70 | 25.75 | 24.23 | 21.48 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.53 | -0.99 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 3:59:07 PM EST |
| 104.00 | 23.80 | 26.75 | 25.28 | 22.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.56 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 3:59:07 PM EST |
| 105.00 | 24.70 | 27.75 | 26.23 | 35.56 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.60 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:07 PM EST |
| 106.00 | 25.70 | 28.75 | 27.23 | 25.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 3:59:07 PM EST |
| 107.00 | 26.80 | 29.75 | 28.28 | 26.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 3:59:07 PM EST |
| 108.00 | 27.70 | 30.75 | 29.23 | 32.33 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:07 PM EST |
| 109.00 | 28.70 | 31.75 | 30.23 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:07 PM EST | |||
| 110.00 | 29.90 | 33.05 | 31.48 | 31.85 | -8.14 | -20.36% | 0.29 | 1 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:07 PM EST |
| 111.00 | 30.70 | 33.75 | 32.23 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:07 PM EST | |||
| 112.00 | 31.55 | 34.75 | 33.15 | 29.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 3:59:07 PM EST |
| 113.00 | 32.90 | 35.55 | 34.23 | 38.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:07 PM EST |
| 114.00 | 33.70 | 36.75 | 35.23 | 33.39 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 4/1/2026 3:59:07 PM EST |
| 115.00 | 34.70 | 37.75 | 36.23 | 33.34 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:07 PM EST |
| 120.00 | 39.70 | 42.75 | 41.23 | 38.86 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 3:59:07 PM EST |
| 125.00 | 44.50 | 48.65 | 46.58 | 43.76 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:07 PM EST |
| 130.00 | 49.50 | 53.50 | 51.50 | % | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:07 PM EST | |||
| 135.00 | 54.50 | 58.35 | 56.43 | % | 0.42 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:07 PM EST |