Options Chain for COREWEAVE INC COM CL A (CRWV) - $80.91 as of 4/7/2026 7:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.90 | 47.85 | 46.38 | 37.91 | 0.00 | 0.00% | 1.33 | 0 | 398 | 3.98 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 37.50 | 42.50 | 45.20 | 43.85 | % | 1.17 | 0 | 7 | 3.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 40.00 | 40.00 | 42.70 | 41.35 | 28.03 | 0.00 | 0.00% | 1.03 | 0 | 19 | 3.36 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:50 PM EST |
| 42.50 | 37.30 | 40.20 | 38.75 | 40.54 | 0.00 | 0.00% | 0.91 | 0 | 40 | 3.12 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:50 PM EST |
| 45.00 | 34.80 | 37.85 | 36.33 | 35.33 | 0.00 | 0.00% | 0.81 | 0 | 48 | 2.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 47.50 | 32.35 | 35.25 | 33.80 | 39.37 | 0.00 | 0.00% | 0.71 | 0 | 85 | 2.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:50 PM EST |
| 50.00 | 30.05 | 32.90 | 31.48 | 18.75 | 0.00 | 0.00% | 0.63 | 0 | 73 | 2.56 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 3:59:50 PM EST |
| 55.00 | 25.20 | 28.00 | 26.60 | 21.70 | 0.00 | 0.00% | 0.48 | 0 | 103 | 2.21 | 0.98 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 56.00 | 24.05 | 26.85 | 25.45 | % | 0.45 | 0 | 0 | 2.08 | 0.98 | 0.00 | -0.04 | 4/6/2026 3:59:50 PM EST | |||
| 57.00 | 23.05 | 25.90 | 24.48 | % | 0.43 | 0 | 0 | 2.02 | 0.97 | 0.00 | -0.04 | 4/6/2026 3:59:50 PM EST | |||
| 58.00 | 22.05 | 24.95 | 23.50 | % | 0.41 | 0 | 0 | 1.96 | 0.97 | 0.00 | -0.05 | 4/6/2026 3:59:50 PM EST | |||
| 59.00 | 21.00 | 24.10 | 22.55 | 12.85 | 0.00 | 0.00% | 0.38 | 0 | 35 | 1.94 | 0.96 | 0.01 | -0.06 | 3/30/2026 | 4/6/2026 3:59:50 PM EST |
| 60.00 | 20.35 | 22.05 | 21.20 | 21.80 | 0.00 | 0.00% | 0.35 | 0 | 1,626 | 1.50 | 0.95 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 61.00 | 19.15 | 22.05 | 20.60 | 10.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.78 | 0.95 | 0.01 | -0.07 | 3/30/2026 | 4/6/2026 3:59:50 PM EST |
| 62.00 | 18.35 | 21.15 | 19.75 | 9.70 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.74 | 0.94 | 0.01 | -0.08 | 3/30/2026 | 4/6/2026 3:59:50 PM EST |
| 62.50 | 17.85 | 20.65 | 19.25 | 18.00 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.71 | 0.93 | 0.01 | -0.09 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 63.00 | 17.60 | 20.20 | 18.90 | % | 0.30 | 0 | 0 | 1.69 | 0.93 | 0.01 | -0.09 | 4/6/2026 3:59:50 PM EST | |||
| 64.00 | 15.80 | 18.15 | 16.98 | 17.61 | 0.00 | 0.00% | 0.27 | 0 | 61 | 1.29 | 0.92 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 65.00 | 15.50 | 17.15 | 16.33 | 16.62 | 0.00 | 0.00% | 0.25 | 0 | 236 | 1.23 | 0.91 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 66.00 | 14.35 | 16.45 | 15.40 | 15.74 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.26 | 0.89 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 67.00 | 13.75 | 15.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0.22 | 0 | 53 | 1.28 | 0.88 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 67.50 | 13.20 | 15.10 | 14.15 | 13.26 | 0.00 | 0.00% | 0.21 | 0 | 724 | 1.21 | 0.87 | 0.01 | -0.13 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 68.00 | 13.10 | 14.65 | 13.88 | 13.52 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.89 | 0.87 | 0.02 | -0.14 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 69.00 | 12.40 | 13.70 | 13.05 | 11.10 | 0.00 | 0.00% | 0.19 | 0 | 60 | 0.92 | 0.85 | 0.02 | -0.15 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 70.00 | 11.65 | 12.90 | 12.28 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 3,382 | 0.94 | 0.83 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 71.00 | 10.90 | 12.05 | 11.48 | 12.15 | 0.00 | 0.00% | 0.16 | 0 | 131 | 0.94 | 0.81 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 72.00 | 10.10 | 11.25 | 10.68 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.93 | 0.79 | 0.02 | -0.17 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 72.50 | 9.65 | 10.90 | 10.28 | 11.33 | 0.00 | 0.00% | 0.14 | 0 | 1,021 | 0.92 | 0.78 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 73.00 | 9.40 | 10.60 | 10.00 | 9.88 | 0.00 | 0.00% | 0.14 | 0 | 167 | 0.94 | 0.76 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 74.00 | 9.00 | 9.60 | 9.30 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 202 | 0.94 | 0.74 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 75.00 | 8.20 | 8.80 | 8.50 | 8.26 | 0.00 | 0.00% | 0.11 | 0 | 2,793 | 0.92 | 0.71 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 76.00 | 7.55 | 8.05 | 7.80 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.90 | 0.69 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 77.00 | 6.95 | 7.55 | 7.25 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 266 | 0.92 | 0.66 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 77.50 | 6.50 | 7.10 | 6.80 | 7.22 | 0.00 | 0.00% | 0.09 | 0 | 1,206 | 0.89 | 0.64 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 78.00 | 6.30 | 6.90 | 6.60 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.90 | 0.63 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 79.00 | 5.75 | 6.20 | 5.98 | 5.93 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.89 | 0.59 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 80.00 | 5.30 | 5.45 | 5.38 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 4,074 | 0.87 | 0.56 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 81.00 | 4.75 | 5.00 | 4.88 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 278 | 0.87 | 0.53 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 82.00 | 4.25 | 4.60 | 4.43 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 754 | 0.87 | 0.50 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 82.50 | 4.05 | 4.30 | 4.18 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 3,599 | 0.86 | 0.48 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 83.00 | 3.80 | 4.05 | 3.93 | 3.93 | 0.00 | 0.00% | 0.05 | 0 | 391 | 0.86 | 0.46 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 84.00 | 3.35 | 3.70 | 3.53 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 432 | 0.86 | 0.43 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 85.00 | 3.00 | 3.25 | 3.13 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 9,016 | 0.84 | 0.40 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 86.00 | 2.66 | 2.98 | 2.82 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 807 | 0.85 | 0.37 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 87.00 | 2.33 | 2.53 | 2.43 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 452 | 0.84 | 0.34 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 87.50 | 2.11 | 2.38 | 2.25 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 2,670 | 0.83 | 0.32 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 88.00 | 2.03 | 2.23 | 2.13 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 773 | 0.83 | 0.31 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 89.00 | 1.76 | 1.94 | 1.85 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 1,107 | 0.82 | 0.28 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 90.00 | 1.53 | 1.69 | 1.61 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 7,292 | 0.82 | 0.25 | 0.03 | -0.17 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 91.00 | 1.33 | 1.47 | 1.40 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 922 | 0.82 | 0.23 | 0.03 | -0.16 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 92.00 | 1.15 | 1.29 | 1.22 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.81 | 0.20 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 92.50 | 1.00 | 1.19 | 1.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3,367 | 0.80 | 0.19 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 95.00 | 0.72 | 0.81 | 0.77 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 4,228 | 0.80 | 0.14 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 97.50 | 0.47 | 0.56 | 0.52 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,455 | 0.80 | 0.10 | 0.02 | -0.09 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 100.00 | 0.31 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7,404 | 0.79 | 0.07 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 105.00 | 0.14 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23,150 | 0.80 | 0.04 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 110.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28,151 | 0.82 | 0.02 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 115.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22,512 | 0.86 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,802 | 0.89 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 125.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,754 | 0.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23,510 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,138 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,909 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 155.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 917 | 1.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,767 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 428 | 2.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 197 | 2.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 964 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 663 | 2.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 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 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,338 | 2.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 37.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 40.00 | 0.02 | 0.23 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,434 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 42.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,099 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 47.50 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 763 | 1.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 50.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12,069 | 1.25 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 55.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7,270 | 1.13 | -0.02 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 56.00 | 0.11 | 0.26 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.16 | -0.02 | 0.00 | -0.04 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 57.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.11 | -0.03 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 58.00 | 0.18 | 0.25 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.10 | -0.03 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 59.00 | 0.21 | 0.30 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.09 | -0.04 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 60.00 | 0.25 | 0.34 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10,563 | 1.09 | -0.05 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 61.00 | 0.30 | 0.47 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.08 | -0.05 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 62.00 | 0.35 | 0.45 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.05 | -0.06 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 62.50 | 0.40 | 0.47 | 0.44 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4,166 | 1.04 | -0.07 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 63.00 | 0.42 | 0.50 | 0.46 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.03 | -0.07 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 64.00 | 0.50 | 0.57 | 0.54 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 845 | 1.02 | -0.08 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 65.00 | 0.58 | 0.65 | 0.62 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18,262 | 1.00 | -0.09 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 66.00 | 0.68 | 0.80 | 0.74 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 448 | 1.00 | -0.11 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 67.00 | 0.78 | 0.93 | 0.86 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.99 | -0.12 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 67.50 | 0.84 | 1.00 | 0.92 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1,585 | 0.98 | -0.13 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 68.00 | 0.92 | 1.05 | 0.99 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.98 | -0.13 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 69.00 | 1.05 | 1.21 | 1.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.96 | -0.15 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 70.00 | 1.25 | 1.36 | 1.31 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 44,127 | 0.96 | -0.17 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 71.00 | 1.40 | 1.57 | 1.49 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 867 | 0.94 | -0.19 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 72.00 | 1.61 | 1.77 | 1.69 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 1,071 | 0.93 | -0.21 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 72.50 | 1.74 | 1.89 | 1.82 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2,405 | 0.93 | -0.22 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 73.00 | 1.86 | 2.03 | 1.95 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 1,178 | 0.93 | -0.24 | 0.02 | -0.18 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 74.00 | 2.12 | 2.28 | 2.20 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 1,745 | 0.92 | -0.26 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 75.00 | 2.45 | 2.58 | 2.52 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 7,342 | 0.91 | -0.29 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 76.00 | 2.72 | 2.91 | 2.82 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 270 | 0.91 | -0.31 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 77.00 | 3.05 | 3.25 | 3.15 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 584 | 0.89 | -0.34 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 77.50 | 3.20 | 3.70 | 3.45 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 3,497 | 0.91 | -0.36 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 78.00 | 3.40 | 3.75 | 3.58 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 195 | 0.90 | -0.37 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 79.00 | 3.80 | 4.25 | 4.03 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 256 | 0.90 | -0.41 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 80.00 | 4.25 | 4.50 | 4.38 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 14,985 | 0.87 | -0.44 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 81.00 | 4.75 | 4.95 | 4.85 | 4.89 | 0.00 | 0.00% | 0.06 | 0 | 644 | 0.87 | -0.47 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 82.00 | 5.20 | 5.60 | 5.40 | 5.34 | 0.00 | 0.00% | 0.07 | 0 | 581 | 0.87 | -0.50 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 82.50 | 5.45 | 5.90 | 5.68 | 5.86 | 0.00 | 0.00% | 0.07 | 0 | 2,063 | 0.86 | -0.52 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 83.00 | 5.75 | 6.40 | 6.08 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.88 | -0.54 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 84.00 | 6.35 | 7.10 | 6.73 | 6.04 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.89 | -0.57 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 85.00 | 6.95 | 7.45 | 7.20 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 1,709 | 0.86 | -0.60 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 86.00 | 7.55 | 8.30 | 7.93 | 7.33 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.87 | -0.63 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 87.00 | 8.25 | 8.70 | 8.48 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 147 | 0.84 | -0.66 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 87.50 | 8.45 | 9.30 | 8.88 | 8.55 | 0.00 | 0.00% | 0.10 | 0 | 960 | 0.85 | -0.68 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 88.00 | 8.95 | 9.40 | 9.18 | 8.95 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.84 | -0.69 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 89.00 | 9.60 | 10.40 | 10.00 | 9.57 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.85 | -0.72 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 90.00 | 10.40 | 11.20 | 10.80 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 2,378 | 0.86 | -0.75 | 0.03 | -0.17 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 91.00 | 10.85 | 12.05 | 11.45 | 11.29 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.82 | -0.77 | 0.03 | -0.16 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 92.00 | 11.20 | 12.90 | 12.05 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.72 | -0.80 | 0.02 | -0.15 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 92.50 | 12.20 | 13.45 | 12.83 | 14.19 | 0.00 | 0.00% | 0.14 | 0 | 1,493 | 0.85 | -0.81 | 0.02 | -0.14 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 95.00 | 14.25 | 15.85 | 15.05 | 14.43 | 0.00 | 0.00% | 0.16 | 0 | 2,567 | 0.84 | -0.86 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 97.50 | 16.50 | 17.95 | 17.23 | 18.95 | 0.00 | 0.00% | 0.18 | 0 | 551 | 1.08 | -0.90 | 0.02 | -0.09 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 100.00 | 18.60 | 20.45 | 19.53 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 2,904 | 1.18 | -0.93 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 105.00 | 22.95 | 25.45 | 24.20 | 23.95 | 0.00 | 0.00% | 0.23 | 0 | 1,508 | 1.34 | -0.96 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 110.00 | 27.30 | 30.05 | 28.68 | 29.95 | 0.00 | 0.00% | 0.26 | 0 | 492 | 1.37 | -0.98 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 115.00 | 32.25 | 35.40 | 33.83 | 34.65 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.63 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 120.00 | 37.05 | 40.25 | 38.65 | 44.18 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 125.00 | 42.25 | 45.25 | 43.75 | 50.72 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:50 PM EST |
| 130.00 | 47.40 | 50.25 | 48.83 | 47.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:50 PM EST |
| 135.00 | 52.25 | 55.05 | 53.65 | 54.73 | 0.00 | 0.00% | 0.40 | 0 | 501 | 1.97 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 140.00 | 57.25 | 61.05 | 59.15 | 65.20 | 0.00 | 0.00% | 0.42 | 0 | 14 | 2.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:50 PM EST |
| 145.00 | 62.10 | 66.10 | 64.10 | % | 0.44 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 150.00 | 67.40 | 70.25 | 68.83 | % | 0.46 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 155.00 | 72.40 | 75.25 | 73.83 | % | 0.48 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 160.00 | 77.25 | 80.30 | 78.78 | % | 0.49 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 165.00 | 82.40 | 85.25 | 83.83 | % | 0.51 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 170.00 | 87.20 | 90.20 | 88.70 | % | 0.52 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 175.00 | 92.40 | 95.25 | 93.83 | % | 0.54 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 180.00 | 98.05 | 100.25 | 99.15 | % | 0.55 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 185.00 | 102.10 | 106.10 | 104.10 | % | 0.56 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 190.00 | 107.10 | 111.10 | 109.10 | % | 0.57 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 195.00 | 112.20 | 115.65 | 113.93 | % | 0.58 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 200.00 | 117.10 | 120.35 | 118.73 | % | 0.59 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 210.00 | 127.20 | 131.10 | 129.15 | % | 0.61 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST |