Options Chain for COREWEAVE INC COM CL A (CRWV) - $91.70 as of 4/10/2026 7:09:08 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 | 79.95 | 83.95 | 81.95 | % | 2.34 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 40.00 | 75.00 | 79.00 | 77.00 | % | 1.93 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 45.00 | 70.75 | 74.00 | 72.38 | % | 1.61 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 50.00 | 65.35 | 68.85 | 67.10 | % | 1.34 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:47 PM EST | |||
| 55.00 | 60.80 | 63.90 | 62.35 | 26.10 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:47 PM EST |
| 56.00 | 59.75 | 63.00 | 61.38 | 26.16 | 0.00 | 0.00% | 1.10 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:47 PM EST |
| 57.00 | 58.05 | 62.05 | 60.05 | 59.88 | 0.00 | 0.00% | 1.05 | 0 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 58.00 | 57.90 | 61.05 | 59.48 | 22.49 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:47 PM EST |
| 59.00 | 57.00 | 60.05 | 58.53 | 21.70 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:47 PM EST |
| 60.00 | 56.10 | 58.90 | 57.50 | 34.17 | 0.00 | 0.00% | 0.96 | 0 | 298 | 2.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:47 PM EST |
| 61.00 | 54.90 | 58.05 | 56.48 | 19.97 | 0.00 | 0.00% | 0.93 | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:47 PM EST |
| 62.00 | 53.90 | 57.05 | 55.48 | 19.08 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:47 PM EST |
| 63.00 | 52.80 | 56.05 | 54.43 | 18.11 | 0.00 | 0.00% | 0.86 | 0 | 3 | 2.53 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/17/2026 3:59:47 PM EST |
| 64.00 | 51.05 | 55.05 | 53.05 | 17.20 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.48 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/17/2026 3:59:47 PM EST |
| 65.00 | 50.05 | 53.95 | 52.00 | 54.00 | 0.00 | 0.00% | 0.80 | 0 | 19 | 2.39 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 66.00 | 49.95 | 53.10 | 51.53 | 15.66 | 0.00 | 0.00% | 0.78 | 0 | 4 | 2.39 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/17/2026 3:59:47 PM EST |
| 67.00 | 49.10 | 51.95 | 50.53 | 23.52 | 0.00 | 0.00% | 0.75 | 0 | 72 | 2.29 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/17/2026 3:59:47 PM EST |
| 68.00 | 47.85 | 50.95 | 49.40 | 35.85 | 0.00 | 0.00% | 0.73 | 0 | 16 | 2.24 | 1.00 | 0.00 | -0.02 | 4/10/2026 | 4/17/2026 3:59:47 PM EST |
| 69.00 | 47.20 | 49.70 | 48.45 | 47.75 | +5.70 | +13.56% | 0.70 | 2 | 730 | 2.11 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 70.00 | 46.00 | 48.95 | 47.48 | 47.10 | +1.22 | +2.66% | 0.68 | 2 | 46 | 2.14 | 1.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 71.00 | 45.10 | 48.00 | 46.55 | 46.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.11 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 4/17/2026 3:59:47 PM EST |
| 72.00 | 44.10 | 47.00 | 45.55 | 31.45 | 0.00 | 0.00% | 0.63 | 0 | 36 | 2.06 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 4/17/2026 3:59:47 PM EST |
| 73.00 | 43.10 | 46.00 | 44.55 | 12.65 | 0.00 | 0.00% | 0.61 | 0 | 28 | 2.02 | 0.99 | 0.00 | -0.03 | 4/7/2026 | 4/17/2026 3:59:47 PM EST |
| 74.00 | 41.85 | 44.85 | 43.35 | 17.56 | 0.00 | 0.00% | 0.59 | 0 | 232 | 1.93 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/17/2026 3:59:47 PM EST |
| 75.00 | 41.05 | 44.15 | 42.60 | 43.54 | 0.00 | 0.00% | 0.57 | 0 | 470 | 1.96 | 0.99 | 0.00 | -0.04 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 76.00 | 40.10 | 43.00 | 41.55 | 42.64 | 0.00 | 0.00% | 0.55 | 0 | 294 | 1.88 | 0.99 | 0.00 | -0.04 | 4/14/2026 | 4/17/2026 3:59:47 PM EST |
| 77.00 | 39.30 | 41.90 | 40.60 | 40.70 | -2.24 | -5.22% | 0.53 | 1 | 224 | 1.82 | 0.99 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 78.00 | 38.05 | 41.25 | 39.65 | 38.75 | 0.00 | 0.00% | 0.51 | 0 | 443 | 1.85 | 0.98 | 0.00 | -0.05 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 79.00 | 37.70 | 40.10 | 38.90 | 40.50 | +3.54 | +9.58% | 0.49 | 1 | 463 | 1.77 | 0.98 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 80.00 | 36.35 | 39.05 | 37.70 | 38.20 | -0.45 | -1.17% | 0.47 | 15 | 606 | 1.71 | 0.98 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 81.00 | 35.40 | 37.70 | 36.55 | 37.18 | +1.78 | +5.03% | 0.45 | 1 | 234 | 1.58 | 0.98 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 82.00 | 34.40 | 37.15 | 35.78 | 35.85 | -0.78 | -2.13% | 0.44 | 10 | 308 | 1.65 | 0.97 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 83.00 | 33.45 | 36.20 | 34.83 | 35.10 | -0.70 | -1.96% | 0.42 | 1 | 507 | 1.62 | 0.97 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 84.00 | 32.20 | 34.45 | 33.33 | 33.74 | -1.26 | -3.60% | 0.40 | 3 | 526 | 1.39 | 0.97 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 85.00 | 31.35 | 33.20 | 32.28 | 32.93 | -0.58 | -1.74% | 0.38 | 34 | 1,031 | 1.28 | 0.96 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 86.00 | 30.25 | 32.30 | 31.28 | 33.06 | +0.91 | +2.83% | 0.36 | 2 | 316 | 1.27 | 0.96 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 87.00 | 29.10 | 32.30 | 30.70 | 31.02 | +0.12 | +0.39% | 0.35 | 13 | 783 | 1.48 | 0.95 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 88.00 | 28.65 | 30.85 | 29.75 | 30.52 | -0.36 | -1.17% | 0.34 | 55 | 131 | 1.33 | 0.95 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 89.00 | 27.75 | 30.40 | 29.08 | 30.57 | -0.69 | -2.21% | 0.33 | 1 | 263 | 1.41 | 0.94 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 90.00 | 26.70 | 28.15 | 27.43 | 28.82 | +0.75 | +2.68% | 0.30 | 39 | 1,585 | 1.09 | 0.94 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 91.00 | 26.05 | 27.40 | 26.73 | 27.53 | +1.58 | +6.09% | 0.29 | 18 | 546 | 0.83 | 0.93 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 92.00 | 24.90 | 26.55 | 25.73 | 26.47 | +0.71 | +2.76% | 0.28 | 15 | 346 | 1.11 | 0.92 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 93.00 | 23.95 | 25.80 | 24.88 | 26.10 | +0.07 | +0.27% | 0.27 | 6 | 236 | 1.13 | 0.91 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 94.00 | 23.25 | 24.50 | 23.88 | 25.52 | -0.48 | -1.85% | 0.25 | 6 | 201 | 1.03 | 0.91 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 95.00 | 22.00 | 23.65 | 22.83 | 23.00 | -2.25 | -8.92% | 0.24 | 68 | 606 | 1.02 | 0.90 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 96.00 | 21.55 | 23.30 | 22.43 | 25.00 | +1.11 | +4.65% | 0.23 | 4 | 113 | 0.89 | 0.89 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 97.00 | 20.65 | 21.95 | 21.30 | 21.14 | -1.13 | -5.08% | 0.22 | 12 | 129 | 0.85 | 0.88 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 98.00 | 19.35 | 21.70 | 20.53 | 21.33 | +0.18 | +0.86% | 0.21 | 5 | 120 | 0.82 | 0.87 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 99.00 | 18.70 | 20.70 | 19.70 | 20.65 | -1.45 | -6.57% | 0.20 | 8 | 234 | 0.85 | 0.86 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 100.00 | 18.25 | 19.40 | 18.83 | 19.27 | -2.03 | -9.54% | 0.19 | 151 | 3,947 | 0.85 | 0.85 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 101.00 | 16.80 | 18.65 | 17.73 | 17.63 | -2.44 | -12.16% | 0.18 | 3 | 50 | 0.79 | 0.83 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 102.00 | 16.00 | 18.35 | 17.18 | 17.84 | -1.21 | -6.36% | 0.17 | 4 | 56 | 0.83 | 0.82 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 103.00 | 15.55 | 17.95 | 16.75 | 16.30 | -1.46 | -8.23% | 0.16 | 5 | 54 | 0.89 | 0.81 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 104.00 | 14.70 | 16.60 | 15.65 | 16.50 | -1.00 | -5.72% | 0.15 | 25 | 48 | 0.84 | 0.79 | 0.02 | -0.21 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 105.00 | 14.20 | 15.25 | 14.73 | 14.75 | -1.33 | -8.28% | 0.14 | 31 | 504 | 0.81 | 0.78 | 0.02 | -0.22 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 106.00 | 13.20 | 15.20 | 14.20 | 14.50 | -0.22 | -1.50% | 0.13 | 7 | 92 | 0.84 | 0.76 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 107.00 | 12.70 | 14.00 | 13.35 | 14.33 | +0.43 | +3.10% | 0.12 | 6 | 59 | 0.82 | 0.74 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 108.00 | 12.30 | 13.25 | 12.78 | 13.42 | -1.78 | -11.72% | 0.12 | 10 | 122 | 0.83 | 0.72 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 109.00 | 11.70 | 12.20 | 11.95 | 12.23 | -1.17 | -8.74% | 0.11 | 3 | 233 | 0.81 | 0.70 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 110.00 | 11.10 | 11.50 | 11.30 | 11.25 | -2.30 | -16.98% | 0.10 | 148 | 1,028 | 0.81 | 0.69 | 0.02 | -0.25 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 111.00 | 10.40 | 11.05 | 10.73 | 10.88 | -0.90 | -7.64% | 0.10 | 1 | 84 | 0.81 | 0.66 | 0.02 | -0.25 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 112.00 | 9.85 | 10.50 | 10.18 | 11.03 | -0.75 | -6.37% | 0.09 | 21 | 6 | 0.82 | 0.64 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 113.00 | 9.25 | 9.95 | 9.60 | 10.40 | -0.75 | -6.73% | 0.08 | 58 | 9 | 0.82 | 0.62 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 114.00 | 8.70 | 9.15 | 8.93 | 10.05 | -0.85 | -7.80% | 0.08 | 27 | 46 | 0.80 | 0.60 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 115.00 | 8.15 | 8.70 | 8.43 | 8.35 | -2.20 | -20.86% | 0.07 | 128 | 1,778 | 0.81 | 0.58 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 116.00 | 7.65 | 8.30 | 7.98 | 8.49 | -1.38 | -13.99% | 0.07 | 52 | 16 | 0.81 | 0.56 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 117.00 | 7.25 | 7.55 | 7.40 | 7.50 | -0.97 | -11.46% | 0.06 | 118 | 114 | 0.81 | 0.54 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 118.00 | 6.80 | 7.00 | 6.90 | 7.00 | -1.50 | -17.65% | 0.06 | 124 | 53 | 0.81 | 0.51 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 119.00 | 6.35 | 6.65 | 6.50 | 7.11 | -0.74 | -9.43% | 0.05 | 78 | 53 | 0.80 | 0.49 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 120.00 | 5.95 | 6.20 | 6.08 | 6.10 | -1.68 | -21.60% | 0.05 | 578 | 1,941 | 0.80 | 0.47 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 121.00 | 5.50 | 5.95 | 5.73 | 5.72 | -1.08 | -15.89% | 0.05 | 20 | 30 | 0.81 | 0.45 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 122.00 | 5.15 | 5.45 | 5.30 | 5.31 | -1.79 | -25.22% | 0.04 | 59 | 51 | 0.80 | 0.43 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 123.00 | 4.75 | 5.10 | 4.93 | 5.61 | -0.94 | -14.36% | 0.04 | 7 | 16 | 0.80 | 0.41 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 124.00 | 4.45 | 4.75 | 4.60 | 5.15 | -0.40 | -7.21% | 0.04 | 14 | 310 | 0.80 | 0.39 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 125.00 | 4.15 | 4.45 | 4.30 | 4.26 | -1.39 | -24.61% | 0.03 | 210 | 690 | 0.80 | 0.37 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 126.00 | 3.85 | 4.25 | 4.05 | 4.02 | -1.31 | -24.58% | 0.03 | 21 | 21 | 0.81 | 0.35 | 0.02 | -0.25 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 127.00 | 3.55 | 3.85 | 3.70 | 4.03 | -0.27 | -6.28% | 0.03 | 6 | 11 | 0.80 | 0.33 | 0.02 | -0.25 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 128.00 | 3.30 | 3.65 | 3.48 | 3.74 | -1.03 | -21.60% | 0.03 | 9 | 116 | 0.81 | 0.32 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 129.00 | 3.05 | 3.45 | 3.25 | 3.75 | -0.65 | -14.78% | 0.03 | 2 | 35 | 0.81 | 0.30 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 130.00 | 2.90 | 3.10 | 3.00 | 2.97 | -1.13 | -27.57% | 0.02 | 2,214 | 1,427 | 0.81 | 0.28 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 131.00 | 2.56 | 2.94 | 2.75 | 3.20 | -0.20 | -5.89% | 0.02 | 19 | 6 | 0.80 | 0.27 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 132.00 | 2.40 | 2.75 | 2.58 | 2.77 | -0.73 | -20.86% | 0.02 | 11 | 72 | 0.81 | 0.25 | 0.02 | -0.22 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 133.00 | 2.22 | 2.52 | 2.37 | 2.38 | % | 0.02 | 30 | 0 | 0.81 | 0.24 | 0.02 | -0.21 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 134.00 | 2.11 | 2.32 | 2.22 | 2.45 | % | 0.02 | 10 | 0 | 0.81 | 0.23 | 0.02 | -0.21 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 135.00 | 1.94 | 2.18 | 2.06 | 2.14 | -0.70 | -24.65% | 0.02 | 275 | 357 | 0.81 | 0.21 | 0.02 | -0.20 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 136.00 | 1.75 | 2.04 | 1.90 | 2.20 | % | 0.01 | 15 | 0 | 0.81 | 0.20 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 137.00 | 1.64 | 1.88 | 1.76 | 1.73 | % | 0.01 | 28 | 0 | 0.82 | 0.19 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 138.00 | 1.47 | 1.77 | 1.62 | 1.86 | % | 0.01 | 5 | 0 | 0.82 | 0.18 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 139.00 | 1.40 | 1.65 | 1.53 | 1.79 | % | 0.01 | 3 | 0 | 0.82 | 0.17 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 140.00 | 1.27 | 1.52 | 1.40 | 1.41 | -0.69 | -32.86% | 0.01 | 252 | 379 | 0.82 | 0.16 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 141.00 | 1.16 | 1.42 | 1.29 | 1.55 | % | 0.01 | 5 | 0 | 0.82 | 0.15 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 142.00 | 0.99 | 1.33 | 1.16 | 1.44 | % | 0.01 | 4 | 0 | 0.82 | 0.14 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 143.00 | 1.00 | 1.24 | 1.12 | 1.31 | % | 0.01 | 5 | 0 | 0.83 | 0.13 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 144.00 | 0.87 | 1.15 | 1.01 | 1.23 | % | 0.01 | 5 | 0 | 0.83 | 0.12 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 145.00 | 0.84 | 1.07 | 0.96 | 1.12 | -0.33 | -22.76% | 0.01 | 23 | 209 | 0.83 | 0.11 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 146.00 | 0.74 | 1.00 | 0.87 | 1.00 | % | 0.01 | 33 | 0 | 0.83 | 0.11 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 147.00 | 0.63 | 0.93 | 0.78 | 0.95 | % | 0.01 | 14 | 0 | 0.83 | 0.10 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 148.00 | 0.66 | 0.86 | 0.76 | 0.84 | % | 0.01 | 1 | 0 | 0.84 | 0.09 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 149.00 | 0.61 | 0.81 | 0.71 | % | 0.00 | 0 | 0 | 0.84 | 0.09 | 0.01 | -0.11 | 4/17/2026 3:59:47 PM EST | |||
| 150.00 | 0.56 | 0.78 | 0.67 | 0.64 | -0.35 | -35.36% | 0.00 | 382 | 3,914 | 0.85 | 0.08 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 152.50 | 0.37 | 1.20 | 0.79 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.09 | 4/17/2026 3:59:47 PM EST | |||
| 155.00 | 0.39 | 0.51 | 0.45 | 0.50 | -0.20 | -28.58% | 0.00 | 45 | 475 | 0.86 | 0.06 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 157.50 | 0.18 | 0.88 | 0.53 | % | 0.00 | 0 | 0 | 0.90 | 0.05 | 0.01 | -0.07 | 4/17/2026 3:59:47 PM EST | |||
| 160.00 | 0.26 | 0.45 | 0.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.89 | 0.04 | 0.00 | -0.06 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 165.00 | 0.18 | 0.30 | 0.24 | 0.25 | -0.07 | -21.88% | 0.00 | 40 | 97 | 0.90 | 0.03 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 170.00 | 0.06 | 0.39 | 0.23 | 0.21 | -0.14 | -40.00% | 0.00 | 1 | 6 | 0.92 | 0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 175.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 1 | 1 | 0.92 | 0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 180.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 3 | 428 | 0.94 | 0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:47 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 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 50.00 | 0.01 | 0.11 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 159 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 55.00 | 0.02 | 0.14 | 0.08 | 0.14 | +0.11 | +366.67% | 0.00 | 184 | 1,357 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 56.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 238 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 58.00 | 0.00 | 0.26 | 0.13 | 0.25 | +0.21 | +525.00% | 0.00 | 1 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 59.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 60.00 | 0.03 | 0.26 | 0.15 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 521 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 61.00 | 0.01 | 0.43 | 0.22 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 435 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 63.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 20 | 1.36 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 64.00 | 0.02 | 0.29 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 151 | 1.38 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 65.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 373 | 1.22 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 66.00 | 0.02 | 0.47 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 150 | 1.39 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 67.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 37 | 45 | 1.18 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 68.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 7 | 358 | 1.22 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 69.00 | 0.03 | 0.12 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.16 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 3:59:47 PM EST |
| 70.00 | 0.03 | 0.13 | 0.08 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 369 | 1.13 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 71.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.15 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 72.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 257 | 1.17 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 73.00 | 0.07 | 0.16 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 467 | 1.12 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 74.00 | 0.08 | 0.18 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 1 | 258 | 1.11 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 75.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 18 | 582 | 1.13 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 76.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 35 | 1.09 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 77.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.03 | -13.64% | 0.00 | 1 | 54 | 1.08 | -0.01 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 78.00 | 0.14 | 0.26 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.07 | -0.02 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 79.00 | 0.15 | 0.26 | 0.21 | 0.20 | -0.14 | -41.18% | 0.00 | 1 | 851 | 1.05 | -0.02 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 80.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 0.00 | 46 | 1,802 | 1.04 | -0.02 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 81.00 | 0.21 | 0.32 | 0.27 | 0.25 | -0.06 | -19.36% | 0.00 | 11 | 287 | 1.03 | -0.02 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 82.00 | 0.23 | 0.33 | 0.28 | 0.26 | -0.12 | -31.58% | 0.00 | 20 | 541 | 1.02 | -0.03 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 83.00 | 0.26 | 0.35 | 0.31 | 0.32 | -0.13 | -28.89% | 0.00 | 4 | 360 | 1.00 | -0.03 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 84.00 | 0.30 | 0.52 | 0.41 | 0.36 | -0.20 | -35.72% | 0.00 | 7 | 83 | 1.03 | -0.03 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 85.00 | 0.33 | 0.41 | 0.37 | 0.40 | -0.02 | -4.77% | 0.00 | 170 | 756 | 0.98 | -0.04 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 86.00 | 0.37 | 0.49 | 0.43 | 0.40 | -0.20 | -33.34% | 0.01 | 6 | 181 | 0.98 | -0.04 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 87.00 | 0.40 | 0.52 | 0.46 | 0.49 | -0.20 | -28.99% | 0.01 | 4 | 101 | 0.96 | -0.05 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 88.00 | 0.46 | 0.55 | 0.51 | 0.50 | -0.26 | -34.22% | 0.01 | 15 | 107 | 0.95 | -0.05 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 89.00 | 0.51 | 0.63 | 0.57 | 0.56 | -0.15 | -21.13% | 0.01 | 7 | 141 | 0.95 | -0.06 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 90.00 | 0.57 | 0.67 | 0.62 | 0.59 | -0.15 | -20.27% | 0.01 | 169 | 848 | 0.93 | -0.06 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 91.00 | 0.62 | 0.73 | 0.68 | 0.72 | -0.12 | -14.29% | 0.01 | 14 | 36 | 0.92 | -0.07 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 92.00 | 0.67 | 0.81 | 0.74 | 0.75 | -0.14 | -15.73% | 0.01 | 18 | 105 | 0.91 | -0.08 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 93.00 | 0.74 | 0.88 | 0.81 | 0.81 | -0.21 | -20.59% | 0.01 | 44 | 127 | 0.90 | -0.09 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 94.00 | 0.84 | 0.99 | 0.92 | 0.91 | -0.30 | -24.80% | 0.01 | 9 | 218 | 0.90 | -0.09 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 95.00 | 0.95 | 1.02 | 0.99 | 0.99 | -0.31 | -23.85% | 0.01 | 248 | 254 | 0.88 | -0.10 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 96.00 | 1.03 | 1.19 | 1.11 | 1.13 | -0.31 | -21.53% | 0.01 | 35 | 76 | 0.88 | -0.11 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 97.00 | 1.14 | 1.30 | 1.22 | 1.26 | -0.28 | -18.19% | 0.01 | 24 | 72 | 0.87 | -0.12 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 98.00 | 1.29 | 1.44 | 1.37 | 1.36 | -0.46 | -25.28% | 0.01 | 35 | 53 | 0.87 | -0.13 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 99.00 | 1.42 | 1.61 | 1.52 | 1.54 | -0.29 | -15.85% | 0.02 | 21 | 252 | 0.86 | -0.14 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 100.00 | 1.60 | 1.71 | 1.66 | 1.63 | -0.09 | -5.24% | 0.02 | 10,922 | 1,438 | 0.85 | -0.15 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 101.00 | 1.71 | 1.84 | 1.78 | 1.64 | -0.61 | -27.12% | 0.02 | 58 | 27 | 0.84 | -0.17 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 102.00 | 1.87 | 2.17 | 2.02 | 1.95 | -0.31 | -13.72% | 0.02 | 185 | 63 | 0.83 | -0.18 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 103.00 | 2.08 | 2.25 | 2.17 | 2.12 | -0.18 | -7.83% | 0.02 | 91 | 57 | 0.83 | -0.19 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 104.00 | 2.33 | 2.48 | 2.41 | 2.22 | -0.55 | -19.86% | 0.02 | 308 | 233 | 0.83 | -0.21 | 0.02 | -0.21 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 105.00 | 2.60 | 2.73 | 2.67 | 2.68 | -0.41 | -13.27% | 0.03 | 3,799 | 166 | 0.83 | -0.22 | 0.02 | -0.22 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 106.00 | 2.80 | 3.05 | 2.93 | 2.99 | -0.45 | -13.09% | 0.03 | 90 | 45 | 0.82 | -0.24 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 107.00 | 3.05 | 3.35 | 3.20 | 2.93 | -0.39 | -11.75% | 0.03 | 226 | 79 | 0.82 | -0.26 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 108.00 | 3.40 | 3.70 | 3.55 | 3.36 | -0.54 | -13.85% | 0.03 | 23 | 78 | 0.82 | -0.28 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 109.00 | 3.75 | 4.05 | 3.90 | 3.80 | -0.38 | -9.10% | 0.04 | 28 | 22 | 0.82 | -0.30 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 110.00 | 4.10 | 4.35 | 4.23 | 4.35 | +0.15 | +3.58% | 0.04 | 263 | 211 | 0.82 | -0.32 | 0.02 | -0.25 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 111.00 | 4.45 | 4.95 | 4.70 | 4.64 | -0.03 | -0.65% | 0.04 | 28 | 151 | 0.83 | -0.34 | 0.02 | -0.25 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 112.00 | 4.85 | 5.20 | 5.03 | 5.05 | +0.03 | +0.60% | 0.04 | 724 | 31 | 0.81 | -0.36 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 113.00 | 5.25 | 5.60 | 5.43 | 5.41 | -0.34 | -5.92% | 0.05 | 81 | 26 | 0.82 | -0.38 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 114.00 | 5.70 | 6.10 | 5.90 | 5.91 | -0.13 | -2.16% | 0.05 | 91 | 33 | 0.82 | -0.40 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 115.00 | 6.15 | 6.55 | 6.35 | 6.41 | +0.24 | +3.89% | 0.06 | 211 | 121 | 0.81 | -0.42 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 116.00 | 6.65 | 7.00 | 6.83 | 6.90 | +0.31 | +4.71% | 0.06 | 502 | 27 | 0.81 | -0.44 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 117.00 | 7.10 | 7.60 | 7.35 | 7.38 | +0.41 | +5.89% | 0.06 | 207 | 259 | 0.81 | -0.46 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 118.00 | 7.60 | 8.10 | 7.85 | 7.85 | +0.35 | +4.67% | 0.07 | 197 | 41 | 0.81 | -0.49 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 119.00 | 8.20 | 8.80 | 8.50 | 8.67 | +0.77 | +9.75% | 0.07 | 18 | 26 | 0.82 | -0.51 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 120.00 | 8.75 | 9.25 | 9.00 | 9.05 | +0.65 | +7.74% | 0.07 | 45 | 261 | 0.81 | -0.53 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 121.00 | 9.30 | 10.00 | 9.65 | 9.15 | -0.42 | -4.39% | 0.08 | 20 | 8 | 0.82 | -0.55 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 122.00 | 9.95 | 10.50 | 10.23 | 9.56 | -0.61 | -6.00% | 0.08 | 13 | 8 | 0.81 | -0.57 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 123.00 | 10.45 | 11.60 | 11.03 | 10.65 | -0.08 | -0.75% | 0.09 | 7 | 2 | 0.80 | -0.59 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 124.00 | 11.15 | 12.00 | 11.58 | 11.57 | +0.17 | +1.50% | 0.09 | 8 | 2 | 0.82 | -0.61 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 125.00 | 11.85 | 12.70 | 12.28 | 12.27 | +0.29 | +2.43% | 0.10 | 8 | 5 | 0.82 | -0.63 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 126.00 | 12.60 | 13.50 | 13.05 | 12.37 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | -0.65 | 0.02 | -0.25 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 127.00 | 13.30 | 14.10 | 13.70 | % | 0.11 | 0 | 0 | 0.82 | -0.67 | 0.02 | -0.25 | 4/17/2026 3:59:47 PM EST | |||
| 128.00 | 13.95 | 14.95 | 14.45 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | -0.68 | 0.02 | -0.24 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 129.00 | 14.70 | 15.90 | 15.30 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.84 | -0.70 | 0.02 | -0.24 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 130.00 | 15.55 | 16.50 | 16.03 | 16.35 | +0.75 | +4.81% | 0.12 | 6 | 6 | 0.83 | -0.72 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 131.00 | 15.75 | 17.50 | 16.63 | 16.76 | % | 0.13 | 2 | 0 | 0.81 | -0.73 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 132.00 | 16.40 | 18.45 | 17.43 | % | 0.13 | 0 | 0 | 0.80 | -0.75 | 0.02 | -0.22 | 4/17/2026 3:59:47 PM EST | |||
| 133.00 | 17.20 | 19.30 | 18.25 | % | 0.14 | 0 | 0 | 0.80 | -0.76 | 0.02 | -0.21 | 4/17/2026 3:59:47 PM EST | |||
| 134.00 | 18.00 | 20.10 | 19.05 | % | 0.14 | 0 | 0 | 0.80 | -0.77 | 0.02 | -0.21 | 4/17/2026 3:59:47 PM EST | |||
| 135.00 | 18.90 | 20.75 | 19.83 | 19.15 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.79 | -0.79 | 0.02 | -0.20 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 136.00 | 19.60 | 21.80 | 20.70 | % | 0.15 | 0 | 0 | 0.78 | -0.80 | 0.01 | -0.19 | 4/17/2026 3:59:47 PM EST | |||
| 137.00 | 19.75 | 23.20 | 21.48 | % | 0.16 | 0 | 0 | 1.05 | -0.81 | 0.01 | -0.19 | 4/17/2026 3:59:47 PM EST | |||
| 138.00 | 20.50 | 23.80 | 22.15 | % | 0.16 | 0 | 0 | 1.01 | -0.82 | 0.01 | -0.18 | 4/17/2026 3:59:47 PM EST | |||
| 139.00 | 22.75 | 24.55 | 23.65 | 23.58 | % | 0.17 | 4 | 0 | 0.85 | -0.83 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 140.00 | 22.40 | 25.70 | 24.05 | 23.15 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.05 | -0.84 | 0.01 | -0.17 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 141.00 | 23.30 | 26.50 | 24.90 | % | 0.18 | 0 | 0 | 1.04 | -0.85 | 0.01 | -0.16 | 4/17/2026 3:59:47 PM EST | |||
| 142.00 | 24.35 | 28.40 | 26.38 | % | 0.19 | 0 | 0 | 1.20 | -0.86 | 0.01 | -0.15 | 4/17/2026 3:59:47 PM EST | |||
| 143.00 | 25.05 | 28.20 | 26.63 | % | 0.19 | 0 | 0 | 1.04 | -0.87 | 0.01 | -0.15 | 4/17/2026 3:59:47 PM EST | |||
| 144.00 | 25.80 | 29.10 | 27.45 | % | 0.19 | 0 | 0 | 1.05 | -0.88 | 0.01 | -0.14 | 4/17/2026 3:59:47 PM EST | |||
| 145.00 | 28.10 | 30.05 | 29.08 | 27.30 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.06 | -0.89 | 0.01 | -0.14 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 146.00 | 27.75 | 31.00 | 29.38 | % | 0.20 | 0 | 0 | 1.08 | -0.89 | 0.01 | -0.13 | 4/17/2026 3:59:47 PM EST | |||
| 147.00 | 28.70 | 31.95 | 30.33 | % | 0.21 | 0 | 0 | 1.09 | -0.90 | 0.01 | -0.12 | 4/17/2026 3:59:47 PM EST | |||
| 148.00 | 29.65 | 33.20 | 31.43 | % | 0.21 | 0 | 0 | 1.15 | -0.91 | 0.01 | -0.12 | 4/17/2026 3:59:47 PM EST | |||
| 149.00 | 30.75 | 33.85 | 32.30 | % | 0.22 | 0 | 0 | 1.11 | -0.91 | 0.01 | -0.11 | 4/17/2026 3:59:47 PM EST | |||
| 150.00 | 31.70 | 34.70 | 33.20 | 40.18 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.10 | -0.92 | 0.01 | -0.11 | 4/13/2026 | 4/17/2026 3:59:47 PM EST |
| 152.50 | 34.10 | 37.10 | 35.60 | % | 0.23 | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.09 | 4/17/2026 3:59:47 PM EST | |||
| 155.00 | 36.55 | 39.35 | 37.95 | 37.09 | -7.91 | -17.58% | 0.24 | 1 | 1 | 1.13 | -0.94 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 157.50 | 38.95 | 42.00 | 40.48 | % | 0.26 | 0 | 0 | 1.20 | -0.95 | 0.01 | -0.07 | 4/17/2026 3:59:47 PM EST | |||
| 160.00 | 41.40 | 44.70 | 43.05 | % | 0.27 | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.06 | 4/17/2026 3:59:47 PM EST | |||
| 165.00 | 46.20 | 49.45 | 47.83 | 49.70 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.32 | -0.97 | 0.00 | -0.05 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 170.00 | 51.30 | 54.30 | 52.80 | % | 0.31 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.04 | 4/17/2026 3:59:47 PM EST | |||
| 175.00 | 56.25 | 59.20 | 57.73 | % | 0.33 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.03 | 4/17/2026 3:59:47 PM EST | |||
| 180.00 | 61.25 | 64.20 | 62.73 | % | 0.35 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.02 | 4/17/2026 3:59:47 PM EST |