Options Chain for COREWEAVE INC COM CL A (CRWV) - $92.00 as of 4/9/2026 8:29:55 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 | 56.10 | 58.70 | 57.40 | 51.56 | -2.40 | -4.45% | 1.64 | 3 | 345 | 4.55 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 37.50 | 53.00 | 56.60 | 54.80 | % | 1.46 | 0 | 7 | 4.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 40.00 | 49.90 | 54.10 | 52.00 | 43.35 | 0.00 | 0.00% | 1.30 | 0 | 19 | 4.51 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:34 PM EST |
| 42.50 | 48.10 | 51.60 | 49.85 | 40.54 | 0.00 | 0.00% | 1.17 | 0 | 40 | 4.23 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:34 PM EST |
| 45.00 | 44.95 | 49.10 | 47.03 | 35.33 | 0.00 | 0.00% | 1.05 | 0 | 48 | 3.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:34 PM EST |
| 47.50 | 42.80 | 46.60 | 44.70 | 39.37 | 0.00 | 0.00% | 0.94 | 0 | 85 | 3.63 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:34 PM EST |
| 50.00 | 41.20 | 43.85 | 42.53 | 42.48 | 0.00 | 0.00% | 0.85 | 0 | 73 | 3.31 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 55.00 | 36.30 | 38.30 | 37.30 | 21.70 | 0.00 | 0.00% | 0.68 | 0 | 103 | 3.15 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/9/2026 3:59:34 PM EST |
| 56.00 | 34.75 | 38.15 | 36.45 | % | 0.65 | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 4/9/2026 3:59:34 PM EST | |||
| 57.00 | 33.50 | 37.15 | 35.33 | % | 0.62 | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.02 | 4/9/2026 3:59:34 PM EST | |||
| 58.00 | 32.85 | 36.15 | 34.50 | % | 0.59 | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.02 | 4/9/2026 3:59:34 PM EST | |||
| 59.00 | 32.15 | 34.60 | 33.38 | 34.06 | +21.21 | +165.06% | 0.57 | 6 | 35 | 2.44 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 60.00 | 31.35 | 32.60 | 31.98 | 32.75 | +1.10 | +3.48% | 0.53 | 7 | 1,622 | 1.78 | 0.99 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 61.00 | 29.50 | 33.20 | 31.35 | 30.72 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.59 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 62.00 | 28.80 | 32.10 | 30.45 | 9.70 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.45 | 0.99 | 0.00 | -0.04 | 3/30/2026 | 4/9/2026 3:59:34 PM EST |
| 62.50 | 28.30 | 31.70 | 30.00 | 28.41 | +10.41 | +57.84% | 0.48 | 1 | 22 | 2.47 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 63.00 | 27.65 | 31.20 | 29.43 | 30.50 | % | 0.47 | 4 | 0 | 2.45 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:34 PM EST | |
| 64.00 | 26.95 | 30.25 | 28.60 | 18.49 | 0.00 | 0.00% | 0.45 | 0 | 60 | 2.32 | 0.98 | 0.00 | -0.06 | 4/7/2026 | 4/9/2026 3:59:34 PM EST |
| 65.00 | 26.40 | 28.40 | 27.40 | 27.35 | +3.70 | +15.65% | 0.42 | 25 | 236 | 2.12 | 0.98 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 66.00 | 24.60 | 28.30 | 26.45 | 24.21 | +0.90 | +3.87% | 0.40 | 3 | 7 | 2.25 | 0.98 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 67.00 | 23.50 | 26.45 | 24.98 | 23.22 | +0.37 | +1.62% | 0.37 | 2 | 70 | 2.04 | 0.97 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 67.50 | 24.40 | 26.10 | 25.25 | 23.95 | +10.69 | +80.62% | 0.37 | 4 | 724 | 1.85 | 0.97 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 68.00 | 22.90 | 26.30 | 24.60 | 21.88 | 0.00 | 0.00% | 0.36 | 0 | 35 | 2.10 | 0.97 | 0.00 | -0.09 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 69.00 | 22.00 | 25.35 | 23.68 | 15.80 | 0.00 | 0.00% | 0.34 | 0 | 57 | 1.98 | 0.96 | 0.00 | -0.09 | 4/7/2026 | 4/9/2026 3:59:34 PM EST |
| 70.00 | 21.55 | 23.50 | 22.53 | 23.48 | +3.98 | +20.41% | 0.32 | 65 | 3,381 | 1.82 | 0.96 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 71.00 | 20.60 | 22.55 | 21.58 | 22.50 | +4.27 | +23.43% | 0.30 | 18 | 127 | 1.54 | 0.95 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 72.00 | 19.60 | 22.20 | 20.90 | 20.82 | +3.32 | +18.98% | 0.29 | 5 | 83 | 1.77 | 0.95 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 72.50 | 18.70 | 21.90 | 20.30 | 21.74 | +3.74 | +20.78% | 0.28 | 4 | 1,004 | 1.73 | 0.94 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 73.00 | 18.65 | 20.75 | 19.70 | 15.37 | -1.94 | -11.21% | 0.27 | 2 | 166 | 1.47 | 0.94 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 74.00 | 17.75 | 19.50 | 18.63 | 20.37 | +4.24 | +26.29% | 0.25 | 11 | 189 | 1.55 | 0.93 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 75.00 | 17.00 | 18.60 | 17.80 | 17.72 | +3.04 | +20.71% | 0.24 | 108 | 2,783 | 1.58 | 0.92 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 76.00 | 15.65 | 17.90 | 16.78 | 17.50 | +3.73 | +27.09% | 0.22 | 12 | 93 | 1.40 | 0.91 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 77.00 | 14.95 | 17.45 | 16.20 | 15.01 | +1.93 | +14.76% | 0.21 | 27 | 396 | 1.52 | 0.90 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 77.50 | 14.75 | 17.25 | 16.00 | 15.09 | +2.59 | +20.72% | 0.21 | 36 | 1,190 | 1.55 | 0.89 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 78.00 | 14.20 | 15.90 | 15.05 | 14.10 | +2.13 | +17.80% | 0.19 | 25 | 209 | 1.29 | 0.89 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 79.00 | 13.30 | 14.90 | 14.10 | 13.73 | +2.24 | +19.50% | 0.18 | 25 | 175 | 0.89 | 0.87 | 0.02 | -0.19 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 80.00 | 12.60 | 14.00 | 13.30 | 13.64 | +2.92 | +27.24% | 0.17 | 346 | 4,000 | 1.08 | 0.86 | 0.02 | -0.20 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 81.00 | 11.60 | 13.70 | 12.65 | 12.65 | +2.96 | +30.55% | 0.16 | 49 | 340 | 1.02 | 0.84 | 0.02 | -0.21 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 82.00 | 10.90 | 12.70 | 11.80 | 11.65 | +2.65 | +29.45% | 0.14 | 86 | 809 | 1.01 | 0.82 | 0.02 | -0.22 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 82.50 | 10.50 | 12.70 | 11.60 | 11.67 | +3.42 | +41.46% | 0.14 | 88 | 3,352 | 1.06 | 0.81 | 0.02 | -0.23 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 83.00 | 10.20 | 11.80 | 11.00 | 10.35 | +1.92 | +22.78% | 0.13 | 65 | 428 | 1.01 | 0.80 | 0.02 | -0.23 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 84.00 | 9.50 | 10.20 | 9.85 | 9.80 | +2.08 | +26.95% | 0.12 | 79 | 537 | 0.91 | 0.78 | 0.02 | -0.24 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 85.00 | 8.75 | 9.90 | 9.33 | 9.05 | +2.10 | +30.22% | 0.11 | 989 | 9,421 | 0.96 | 0.75 | 0.03 | -0.26 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 86.00 | 7.95 | 8.60 | 8.28 | 8.35 | +1.91 | +29.66% | 0.10 | 359 | 904 | 0.87 | 0.72 | 0.03 | -0.27 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 87.00 | 7.45 | 8.10 | 7.78 | 7.92 | +2.42 | +44.00% | 0.09 | 1,338 | 462 | 0.91 | 0.69 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 87.50 | 7.15 | 7.65 | 7.40 | 7.35 | +2.11 | +40.27% | 0.08 | 374 | 2,539 | 0.90 | 0.68 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 88.00 | 6.80 | 7.25 | 7.03 | 7.07 | +1.77 | +33.40% | 0.08 | 547 | 758 | 0.88 | 0.66 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 89.00 | 6.20 | 6.75 | 6.48 | 6.82 | +2.07 | +43.58% | 0.07 | 278 | 1,082 | 0.89 | 0.63 | 0.03 | -0.29 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 90.00 | 5.60 | 6.05 | 5.83 | 6.05 | +1.80 | +42.36% | 0.06 | 4,806 | 7,854 | 0.87 | 0.60 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 91.00 | 5.10 | 5.55 | 5.33 | 5.35 | +1.50 | +38.97% | 0.06 | 840 | 824 | 0.88 | 0.56 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 92.00 | 4.65 | 4.85 | 4.75 | 4.75 | +1.45 | +43.94% | 0.05 | 2,178 | 741 | 0.86 | 0.53 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 92.50 | 4.30 | 4.55 | 4.43 | 4.50 | +1.40 | +45.17% | 0.05 | 1,865 | 3,413 | 0.85 | 0.51 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 94.00 | 3.65 | 3.90 | 3.78 | 3.86 | +1.35 | +53.79% | 0.04 | 835 | 214 | 0.85 | 0.46 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 95.00 | 3.25 | 3.50 | 3.38 | 3.40 | +1.09 | +47.19% | 0.04 | 6,476 | 5,103 | 0.85 | 0.43 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 96.00 | 2.93 | 3.15 | 3.04 | 3.05 | +1.12 | +58.04% | 0.03 | 549 | 124 | 0.85 | 0.40 | 0.03 | -0.29 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 97.50 | 2.44 | 2.55 | 2.50 | 2.55 | +0.91 | +55.49% | 0.03 | 2,749 | 1,569 | 0.84 | 0.35 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 99.00 | 2.00 | 2.18 | 2.09 | 2.04 | +0.67 | +48.91% | 0.02 | 2,148 | 27 | 0.84 | 0.30 | 0.03 | -0.26 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 100.00 | 1.77 | 1.89 | 1.83 | 1.82 | +0.62 | +51.67% | 0.02 | 11,018 | 7,500 | 0.84 | 0.28 | 0.03 | -0.25 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 101.00 | 1.55 | 1.69 | 1.62 | 1.64 | +0.64 | +64.00% | 0.02 | 171 | 335 | 0.84 | 0.25 | 0.03 | -0.24 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 102.00 | 1.34 | 1.49 | 1.42 | 1.50 | +0.65 | +76.48% | 0.01 | 258 | 57 | 0.85 | 0.22 | 0.03 | -0.22 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 103.00 | 1.19 | 1.27 | 1.23 | 1.21 | +0.50 | +70.43% | 0.01 | 427 | 77 | 0.84 | 0.20 | 0.02 | -0.21 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 105.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.38 | +66.67% | 0.01 | 3,128 | 23,281 | 0.85 | 0.16 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 110.00 | 0.43 | 0.51 | 0.47 | 0.48 | +0.21 | +77.78% | 0.00 | 1,795 | 27,829 | 0.86 | 0.08 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 115.00 | 0.17 | 0.30 | 0.24 | 0.24 | +0.12 | +100.00% | 0.00 | 1,737 | 22,630 | 0.87 | 0.04 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 120.00 | 0.09 | 0.15 | 0.12 | 0.09 | +0.03 | +50.00% | 0.00 | 2,997 | 4,497 | 0.88 | 0.02 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 125.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 241 | 1,733 | 0.89 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 130.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 493 | 23,494 | 0.93 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 1,120 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,127 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 827 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 29 | 2,908 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 49 | 921 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,766 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:34 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 428 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 175.00 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 180.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:34 PM EST |
| 185.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 269 | 2.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 190.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 197 | 2.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 944 | 2.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 663 | 2.26 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:34 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4,328 | 2.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 642 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 12,438 | 2.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 383 | 1.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 4,063 | 1.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 47.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 35 | 743 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 12,024 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 55.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 114 | 7,110 | 1.47 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 56.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 106 | 1.36 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 57.00 | 0.01 | 0.25 | 0.13 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 109 | 1.48 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 58.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.30 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 59.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 60 | 254 | 1.30 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 60.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 369 | 10,345 | 1.35 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 61.00 | 0.03 | 0.13 | 0.08 | 0.16 | +0.07 | +77.78% | 0.00 | 7 | 172 | 1.27 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 62.00 | 0.03 | 0.09 | 0.06 | 0.15 | +0.03 | +25.00% | 0.00 | 22 | 367 | 1.39 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 62.50 | 0.05 | 0.13 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 21 | 4,156 | 1.25 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 63.00 | 0.05 | 0.29 | 0.17 | 0.08 | -0.07 | -46.67% | 0.00 | 36 | 273 | 1.41 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 64.00 | 0.08 | 0.31 | 0.20 | 0.10 | -0.07 | -41.18% | 0.00 | 705 | 848 | 1.37 | -0.02 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 65.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.06 | -31.58% | 0.00 | 165 | 17,969 | 1.19 | -0.02 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 66.00 | 0.10 | 0.15 | 0.13 | 0.17 | -0.05 | -22.73% | 0.00 | 25 | 514 | 1.24 | -0.02 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 67.00 | 0.12 | 0.24 | 0.18 | 0.21 | -0.04 | -16.00% | 0.00 | 16 | 277 | 1.14 | -0.03 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 67.50 | 0.10 | 0.19 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 53 | 1,526 | 1.11 | -0.03 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 68.00 | 0.15 | 0.22 | 0.19 | 0.17 | -0.16 | -48.49% | 0.00 | 52 | 243 | 1.13 | -0.03 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 69.00 | 0.16 | 0.26 | 0.21 | 0.22 | -0.13 | -37.15% | 0.00 | 116 | 191 | 1.11 | -0.04 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 70.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.19 | -46.35% | 0.00 | 1,616 | 42,320 | 1.09 | -0.04 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 71.00 | 0.25 | 0.41 | 0.33 | 0.29 | -0.18 | -38.30% | 0.00 | 26 | 885 | 1.12 | -0.05 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 72.00 | 0.27 | 0.42 | 0.35 | 0.35 | -0.17 | -32.70% | 0.00 | 133 | 1,104 | 1.07 | -0.05 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 72.50 | 0.30 | 0.37 | 0.34 | 0.33 | -0.27 | -45.00% | 0.00 | 237 | 2,430 | 1.05 | -0.06 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 73.00 | 0.31 | 0.42 | 0.37 | 0.32 | -0.33 | -50.77% | 0.01 | 533 | 1,193 | 1.04 | -0.06 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 74.00 | 0.33 | 0.46 | 0.40 | 0.52 | -0.20 | -27.78% | 0.01 | 297 | 1,723 | 1.01 | -0.07 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 75.00 | 0.44 | 0.49 | 0.47 | 0.45 | -0.39 | -46.43% | 0.01 | 2,122 | 7,119 | 1.01 | -0.08 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 76.00 | 0.50 | 0.62 | 0.56 | 0.60 | -0.36 | -37.50% | 0.01 | 689 | 319 | 0.98 | -0.09 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 77.00 | 0.59 | 0.67 | 0.63 | 0.67 | -0.43 | -39.10% | 0.01 | 248 | 1,132 | 0.98 | -0.10 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 77.50 | 0.60 | 0.75 | 0.68 | 0.65 | -0.50 | -43.48% | 0.01 | 257 | 3,512 | 0.97 | -0.11 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 78.00 | 0.69 | 0.78 | 0.74 | 0.70 | -0.58 | -45.32% | 0.01 | 249 | 473 | 0.96 | -0.11 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 79.00 | 0.81 | 0.90 | 0.86 | 0.81 | -0.62 | -43.36% | 0.01 | 269 | 416 | 0.96 | -0.13 | 0.02 | -0.19 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 80.00 | 0.93 | 1.03 | 0.98 | 0.97 | -0.70 | -41.92% | 0.01 | 3,381 | 14,542 | 0.94 | -0.14 | 0.02 | -0.20 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 81.00 | 1.08 | 1.19 | 1.14 | 1.14 | -0.73 | -39.04% | 0.01 | 209 | 679 | 0.93 | -0.16 | 0.02 | -0.21 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 82.00 | 1.24 | 1.36 | 1.30 | 1.28 | -0.96 | -42.86% | 0.02 | 2,029 | 1,451 | 0.92 | -0.18 | 0.02 | -0.22 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 82.50 | 1.34 | 1.46 | 1.40 | 1.40 | -1.00 | -41.67% | 0.02 | 997 | 2,060 | 0.92 | -0.19 | 0.02 | -0.23 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 83.00 | 1.38 | 1.56 | 1.47 | 1.48 | -1.09 | -42.42% | 0.02 | 102 | 160 | 0.91 | -0.20 | 0.02 | -0.23 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 84.00 | 1.64 | 1.78 | 1.71 | 1.66 | -1.03 | -38.29% | 0.02 | 372 | 272 | 0.90 | -0.22 | 0.02 | -0.24 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 85.00 | 1.89 | 2.08 | 1.99 | 1.96 | -1.12 | -36.37% | 0.02 | 1,498 | 1,626 | 0.90 | -0.25 | 0.03 | -0.26 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 86.00 | 2.13 | 2.39 | 2.26 | 2.26 | -0.96 | -29.82% | 0.03 | 369 | 543 | 0.89 | -0.28 | 0.03 | -0.27 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 87.00 | 2.44 | 2.70 | 2.57 | 2.57 | -1.27 | -33.08% | 0.03 | 586 | 209 | 0.89 | -0.31 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 87.50 | 2.63 | 2.96 | 2.80 | 2.71 | -1.01 | -27.16% | 0.03 | 317 | 938 | 0.90 | -0.32 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 88.00 | 2.85 | 2.98 | 2.92 | 2.83 | -1.32 | -31.81% | 0.03 | 479 | 98 | 0.88 | -0.34 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 89.00 | 3.00 | 3.35 | 3.18 | 3.05 | -1.64 | -34.97% | 0.04 | 251 | 116 | 0.85 | -0.37 | 0.03 | -0.29 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 90.00 | 3.35 | 3.80 | 3.58 | 3.67 | -1.63 | -30.76% | 0.04 | 1,330 | 2,386 | 0.85 | -0.40 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 91.00 | 3.90 | 4.25 | 4.08 | 4.15 | -1.64 | -28.33% | 0.04 | 354 | 30 | 0.85 | -0.44 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 92.00 | 4.30 | 4.75 | 4.53 | 4.55 | -1.08 | -19.19% | 0.05 | 263 | 19 | 0.84 | -0.47 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 92.50 | 4.65 | 5.00 | 4.83 | 4.80 | -1.90 | -28.36% | 0.05 | 184 | 1,442 | 0.85 | -0.49 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 94.00 | 5.30 | 5.85 | 5.58 | 5.50 | -2.12 | -27.83% | 0.06 | 184 | 12 | 0.83 | -0.54 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 95.00 | 5.90 | 6.45 | 6.18 | 6.25 | -2.20 | -26.04% | 0.07 | 741 | 2,532 | 0.83 | -0.57 | 0.03 | -0.30 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 96.00 | 6.55 | 7.05 | 6.80 | 6.88 | -2.32 | -25.22% | 0.07 | 42 | 12 | 0.83 | -0.60 | 0.03 | -0.29 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 97.50 | 6.90 | 8.05 | 7.48 | 7.50 | -2.64 | -26.04% | 0.08 | 4 | 547 | 0.76 | -0.65 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 99.00 | 8.00 | 9.15 | 8.58 | 8.20 | -2.97 | -26.59% | 0.09 | 34 | 1 | 0.75 | -0.70 | 0.03 | -0.26 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 100.00 | 8.80 | 10.00 | 9.40 | 8.50 | -3.55 | -29.47% | 0.09 | 493 | 2,884 | 0.76 | -0.72 | 0.03 | -0.25 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 101.00 | 9.30 | 11.15 | 10.23 | % | 0.10 | 0 | 0 | 0.75 | -0.75 | 0.03 | -0.24 | 4/9/2026 3:59:34 PM EST | |||
| 102.00 | 11.10 | 12.05 | 11.58 | % | 0.11 | 0 | 0 | 0.88 | -0.78 | 0.03 | -0.22 | 4/9/2026 3:59:34 PM EST | |||
| 103.00 | 11.00 | 12.85 | 11.93 | % | 0.12 | 0 | 0 | 0.74 | -0.80 | 0.02 | -0.21 | 4/9/2026 3:59:34 PM EST | |||
| 105.00 | 12.40 | 14.90 | 13.65 | 11.76 | -5.20 | -30.66% | 0.13 | 16 | 1,507 | 1.16 | -0.84 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 110.00 | 17.40 | 18.75 | 18.08 | 23.91 | +3.01 | +14.41% | 0.16 | 2 | 492 | 1.06 | -0.92 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 115.00 | 21.90 | 23.75 | 22.83 | 34.65 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.23 | -0.96 | 0.01 | -0.06 | 4/1/2026 | 4/9/2026 3:59:34 PM EST |
| 120.00 | 25.70 | 30.40 | 28.05 | 37.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.78 | -0.98 | 0.00 | -0.04 | 4/7/2026 | 4/9/2026 3:59:34 PM EST |
| 125.00 | 31.15 | 33.75 | 32.45 | 30.75 | -19.97 | -39.38% | 0.26 | 6 | 2 | 1.54 | -0.99 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:34 PM EST |
| 130.00 | 35.95 | 40.10 | 38.03 | 47.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 3/24/2026 | 4/9/2026 3:59:34 PM EST |
| 135.00 | 41.45 | 45.10 | 43.28 | 54.73 | 0.00 | 0.00% | 0.32 | 0 | 501 | 1.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:34 PM EST |
| 140.00 | 45.95 | 49.50 | 47.73 | 65.20 | 0.00 | 0.00% | 0.34 | 0 | 14 | 2.23 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:34 PM EST |
| 145.00 | 51.05 | 54.50 | 52.78 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 150.00 | 55.95 | 59.50 | 57.73 | % | 0.38 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 155.00 | 60.95 | 64.50 | 62.73 | % | 0.40 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 160.00 | 66.05 | 69.35 | 67.70 | 71.14 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:34 PM EST |
| 165.00 | 70.95 | 74.80 | 72.88 | % | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 170.00 | 75.95 | 79.60 | 77.78 | % | 0.46 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 175.00 | 80.95 | 84.80 | 82.88 | % | 0.47 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 180.00 | 85.95 | 89.50 | 87.73 | % | 0.49 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 185.00 | 90.95 | 94.50 | 92.73 | % | 0.50 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 190.00 | 95.95 | 100.15 | 98.05 | % | 0.52 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 195.00 | 100.95 | 104.50 | 102.73 | % | 0.53 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST | |||
| 200.00 | 106.20 | 108.75 | 107.48 | 114.55 | % | 0.54 | 1 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:34 PM EST | |
| 210.00 | 116.05 | 119.50 | 117.78 | % | 0.56 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:34 PM EST |