Options Chain for COREWEAVE INC COM CL A (CRWV) - $136.80 as of 5/7/2026 7:39:47 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 | 95.70 | 98.85 | 97.28 | 72.98 | 0.00 | 0.00% | 2.78 | 0 | 95 | 6.01 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:55 PM EST |
| 37.50 | 93.20 | 96.10 | 94.65 | % | 2.52 | 0 | 48 | 5.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 40.00 | 90.70 | 93.55 | 92.13 | 78.67 | 0.00 | 0.00% | 2.30 | 0 | 42 | 5.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:55 PM EST |
| 42.50 | 88.20 | 91.20 | 89.70 | 83.45 | 0.00 | 0.00% | 2.11 | 0 | 45 | 5.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:55 PM EST |
| 45.00 | 85.70 | 88.55 | 87.13 | 73.40 | 0.00 | 0.00% | 1.94 | 0 | 43 | 5.10 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:55 PM EST |
| 47.50 | 83.20 | 86.00 | 84.60 | 25.75 | 0.00 | 0.00% | 1.78 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:55 PM EST |
| 50.00 | 80.70 | 83.50 | 82.10 | 74.19 | 0.00 | 0.00% | 1.64 | 0 | 233 | 4.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:55 PM EST |
| 55.00 | 75.75 | 78.60 | 77.18 | 57.17 | 0.00 | 0.00% | 1.40 | 0 | 58 | 4.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:55 PM EST |
| 60.00 | 70.75 | 73.95 | 72.35 | 76.74 | 0.00 | 0.00% | 1.21 | 0 | 66 | 3.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 62.50 | 68.25 | 71.05 | 69.65 | 54.85 | 0.00 | 0.00% | 1.11 | 0 | 65 | 3.63 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 5/6/2026 3:59:55 PM EST |
| 65.00 | 66.25 | 68.80 | 67.53 | 52.65 | 0.00 | 0.00% | 1.04 | 0 | 70 | 3.53 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 67.50 | 63.30 | 66.15 | 64.73 | 63.18 | +2.38 | +3.92% | 0.96 | 1 | 146 | 3.08 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 70.00 | 60.80 | 63.20 | 62.00 | 67.14 | 0.00 | 0.00% | 0.89 | 0 | 1,536 | 2.81 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 72.50 | 58.25 | 61.20 | 59.73 | 53.13 | 0.00 | 0.00% | 0.82 | 0 | 1,024 | 2.73 | 1.00 | 0.00 | -0.05 | 5/4/2026 | 5/6/2026 3:59:55 PM EST |
| 75.00 | 56.75 | 58.00 | 57.38 | 63.18 | 0.00 | 0.00% | 0.77 | 0 | 2,007 | 2.50 | 0.99 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 77.50 | 53.25 | 56.00 | 54.63 | 59.55 | 0.00 | 0.00% | 0.70 | 0 | 755 | 2.46 | 0.99 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 80.00 | 50.90 | 53.05 | 51.98 | 51.60 | -5.57 | -9.75% | 0.65 | 11 | 2,447 | 2.29 | 0.99 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 82.50 | 48.45 | 51.45 | 49.95 | 54.88 | 0.00 | 0.00% | 0.61 | 0 | 883 | 2.35 | 0.99 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 84.00 | 47.00 | 49.75 | 48.38 | 49.65 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.58 | 0.98 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 85.00 | 46.90 | 48.15 | 47.53 | 45.98 | -6.55 | -12.47% | 0.56 | 1 | 4,105 | 2.20 | 0.98 | 0.00 | -0.12 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 86.00 | 45.00 | 47.75 | 46.38 | % | 0.54 | 0 | 0 | 2.38 | 0.98 | 0.00 | -0.13 | 5/6/2026 3:59:55 PM EST | |||
| 87.50 | 43.65 | 46.10 | 44.88 | 50.40 | 0.00 | 0.00% | 0.51 | 0 | 1,427 | 2.10 | 0.98 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 89.00 | 42.10 | 45.30 | 43.70 | 48.18 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.38 | 0.97 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 90.00 | 41.80 | 44.10 | 42.95 | 44.55 | -3.87 | -8.00% | 0.48 | 14 | 3,658 | 2.08 | 0.97 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 91.00 | 40.20 | 43.05 | 41.63 | 39.80 | -6.78 | -14.56% | 0.46 | 1 | 1 | 2.24 | 0.97 | 0.00 | -0.16 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 92.50 | 38.95 | 41.65 | 40.30 | 44.90 | 0.00 | 0.00% | 0.44 | 0 | 1,094 | 2.00 | 0.97 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 94.00 | 37.30 | 40.25 | 38.78 | 41.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.07 | 0.96 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 95.00 | 36.95 | 39.25 | 38.10 | 37.75 | -5.55 | -12.82% | 0.40 | 14 | 1,727 | 1.85 | 0.96 | 0.00 | -0.20 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 96.00 | 35.40 | 38.60 | 37.00 | 37.49 | -4.83 | -11.42% | 0.39 | 2 | 5 | 2.01 | 0.96 | 0.00 | -0.21 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 97.50 | 33.85 | 36.85 | 35.35 | 41.25 | 0.00 | 0.00% | 0.36 | 0 | 627 | 1.94 | 0.95 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 99.00 | 32.60 | 35.30 | 33.95 | 32.97 | % | 0.34 | 1 | 0 | 1.93 | 0.94 | 0.00 | -0.24 | 5/7/2026 | 5/6/2026 3:59:55 PM EST | |
| 100.00 | 32.20 | 33.45 | 32.83 | 33.55 | -5.11 | -13.22% | 0.33 | 1,509 | 10,104 | 1.15 | 0.94 | 0.00 | -0.25 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 101.00 | 30.80 | 33.55 | 32.18 | % | 0.32 | 0 | 0 | 1.95 | 0.94 | 0.00 | -0.26 | 5/6/2026 3:59:55 PM EST | |||
| 102.00 | 29.90 | 32.55 | 31.23 | 36.84 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.88 | 0.93 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 103.00 | 29.00 | 31.75 | 30.38 | % | 0.29 | 0 | 0 | 1.86 | 0.93 | 0.00 | -0.28 | 5/6/2026 3:59:55 PM EST | |||
| 104.00 | 28.10 | 30.70 | 29.40 | 30.00 | -4.10 | -12.03% | 0.28 | 10 | 131 | 1.71 | 0.92 | 0.01 | -0.29 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 105.00 | 27.70 | 29.80 | 28.75 | 28.53 | -5.18 | -15.37% | 0.27 | 1 | 3,020 | 1.15 | 0.92 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 106.00 | 26.70 | 29.40 | 28.05 | 32.88 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.18 | 0.91 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 107.00 | 25.55 | 27.95 | 26.75 | 25.49 | -6.39 | -20.05% | 0.25 | 10 | 234 | 1.16 | 0.90 | 0.01 | -0.33 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 108.00 | 25.30 | 27.50 | 26.40 | 31.65 | 0.00 | 0.00% | 0.24 | 0 | 290 | 1.23 | 0.90 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 109.00 | 24.05 | 26.50 | 25.28 | 29.63 | 0.00 | 0.00% | 0.23 | 0 | 40 | 1.25 | 0.89 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 110.00 | 23.75 | 25.90 | 24.83 | 23.90 | -5.90 | -19.80% | 0.23 | 17 | 29,374 | 1.19 | 0.88 | 0.01 | -0.36 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 111.00 | 22.70 | 25.25 | 23.98 | 28.98 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.20 | 0.88 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 112.00 | 21.90 | 24.20 | 23.05 | 22.93 | -5.07 | -18.11% | 0.21 | 1 | 293 | 1.24 | 0.87 | 0.01 | -0.39 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 113.00 | 21.40 | 23.30 | 22.35 | 26.32 | 0.00 | 0.00% | 0.20 | 0 | 781 | 1.28 | 0.86 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 114.00 | 20.70 | 22.40 | 21.55 | 26.45 | 0.00 | 0.00% | 0.19 | 0 | 327 | 1.23 | 0.85 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 115.00 | 20.05 | 21.15 | 20.60 | 21.00 | -4.85 | -18.77% | 0.18 | 5 | 22,113 | 1.17 | 0.84 | 0.01 | -0.43 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 116.00 | 19.25 | 21.25 | 20.25 | 20.50 | -4.00 | -16.33% | 0.17 | 20 | 135 | 1.22 | 0.83 | 0.01 | -0.44 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 117.00 | 18.50 | 20.20 | 19.35 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 83 | 1.21 | 0.82 | 0.01 | -0.45 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 118.00 | 17.55 | 19.55 | 18.55 | 22.92 | 0.00 | 0.00% | 0.16 | 0 | 99 | 1.22 | 0.81 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 119.00 | 17.15 | 19.00 | 18.08 | 16.85 | -5.65 | -25.12% | 0.15 | 1 | 202 | 1.25 | 0.80 | 0.01 | -0.48 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 120.00 | 16.60 | 17.40 | 17.00 | 17.31 | -4.29 | -19.87% | 0.14 | 101 | 6,038 | 1.23 | 0.79 | 0.01 | -0.49 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 121.00 | 15.75 | 17.55 | 16.65 | 16.20 | -5.10 | -23.95% | 0.14 | 1 | 205 | 1.21 | 0.78 | 0.01 | -0.50 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 122.00 | 15.20 | 16.15 | 15.68 | 16.25 | -3.58 | -18.06% | 0.13 | 1 | 624 | 1.21 | 0.77 | 0.01 | -0.52 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 123.00 | 14.65 | 15.50 | 15.08 | 13.16 | -6.49 | -33.03% | 0.12 | 3 | 237 | 1.22 | 0.76 | 0.01 | -0.53 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 124.00 | 14.05 | 14.85 | 14.45 | 14.20 | -5.20 | -26.81% | 0.12 | 2 | 391 | 1.19 | 0.74 | 0.01 | -0.54 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 125.00 | 13.50 | 14.25 | 13.88 | 13.50 | -4.31 | -24.20% | 0.11 | 24 | 5,035 | 1.24 | 0.73 | 0.01 | -0.55 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 126.00 | 12.90 | 13.65 | 13.28 | 12.45 | -5.24 | -29.63% | 0.11 | 7 | 934 | 1.23 | 0.72 | 0.01 | -0.56 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 127.00 | 12.30 | 13.10 | 12.70 | 13.00 | -4.18 | -24.34% | 0.10 | 21 | 308 | 1.26 | 0.70 | 0.01 | -0.57 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 128.00 | 11.75 | 12.60 | 12.18 | 12.08 | -4.40 | -26.70% | 0.10 | 20 | 2,248 | 1.24 | 0.69 | 0.01 | -0.58 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 129.00 | 11.30 | 12.05 | 11.68 | 11.30 | -4.26 | -27.38% | 0.09 | 17 | 444 | 1.27 | 0.68 | 0.01 | -0.59 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 130.00 | 10.85 | 11.40 | 11.13 | 11.12 | -4.03 | -26.61% | 0.09 | 188 | 8,302 | 1.25 | 0.66 | 0.01 | -0.60 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 131.00 | 10.35 | 11.00 | 10.68 | 11.00 | -3.65 | -24.92% | 0.08 | 64 | 222 | 1.23 | 0.65 | 0.01 | -0.60 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 132.00 | 10.00 | 10.35 | 10.18 | 10.00 | -3.57 | -26.31% | 0.08 | 55 | 21 | 1.23 | 0.63 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 133.00 | 9.40 | 10.00 | 9.70 | 9.83 | -2.83 | -22.36% | 0.07 | 58 | 27 | 1.22 | 0.62 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 134.00 | 8.95 | 9.60 | 9.28 | 9.70 | -3.05 | -23.93% | 0.07 | 66 | 72 | 1.23 | 0.61 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 135.00 | 8.65 | 8.90 | 8.78 | 8.85 | -3.39 | -27.70% | 0.07 | 221 | 9,552 | 1.24 | 0.59 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 136.00 | 8.15 | 8.60 | 8.38 | 8.41 | -3.59 | -29.92% | 0.06 | 8 | 94 | 1.24 | 0.58 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 137.00 | 7.75 | 8.20 | 7.98 | 8.40 | -2.90 | -25.67% | 0.06 | 20 | 143 | 1.25 | 0.56 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 138.00 | 7.35 | 8.00 | 7.68 | 7.92 | -3.48 | -30.53% | 0.06 | 35 | 127 | 1.25 | 0.55 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 139.00 | 7.00 | 7.65 | 7.33 | 7.51 | -3.08 | -29.09% | 0.05 | 25 | 117 | 1.25 | 0.53 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 140.00 | 6.75 | 7.20 | 6.98 | 7.30 | -2.90 | -28.44% | 0.05 | 448 | 5,853 | 1.25 | 0.52 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 141.00 | 6.35 | 6.95 | 6.65 | 6.89 | -2.84 | -29.19% | 0.05 | 9 | 41 | 1.23 | 0.51 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 142.00 | 6.00 | 6.65 | 6.33 | 5.50 | -3.50 | -38.89% | 0.04 | 6 | 76 | 1.24 | 0.49 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 143.00 | 5.70 | 6.35 | 6.03 | 6.00 | -2.58 | -30.07% | 0.04 | 1 | 20 | 1.24 | 0.48 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 144.00 | 5.40 | 6.05 | 5.73 | 5.46 | -3.06 | -35.92% | 0.04 | 4 | 29 | 1.24 | 0.46 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 145.00 | 5.25 | 5.50 | 5.38 | 5.39 | -2.61 | -32.63% | 0.04 | 98 | 7,509 | 1.25 | 0.45 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 146.00 | 4.90 | 5.50 | 5.20 | 5.30 | -2.50 | -32.06% | 0.04 | 7 | 23 | 1.23 | 0.44 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 147.00 | 4.65 | 5.20 | 4.93 | 4.65 | -2.75 | -37.17% | 0.03 | 13 | 20 | 1.23 | 0.42 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 148.00 | 4.40 | 5.00 | 4.70 | 4.89 | -1.91 | -28.09% | 0.03 | 21 | 18 | 1.23 | 0.41 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 149.00 | 4.20 | 4.75 | 4.48 | 6.29 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.24 | 0.40 | 0.01 | -0.60 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 150.00 | 4.00 | 4.40 | 4.20 | 4.21 | -2.27 | -35.04% | 0.03 | 275 | 5,527 | 1.26 | 0.38 | 0.01 | -0.60 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 152.50 | 3.50 | 4.05 | 3.78 | 3.78 | -1.79 | -32.14% | 0.02 | 17 | 23 | 1.23 | 0.35 | 0.01 | -0.58 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 155.00 | 3.05 | 3.50 | 3.28 | 3.35 | -1.75 | -34.32% | 0.02 | 29 | 1,554 | 1.25 | 0.32 | 0.01 | -0.56 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 157.50 | 2.71 | 3.10 | 2.91 | 2.56 | -1.99 | -43.74% | 0.02 | 17 | 39 | 1.25 | 0.30 | 0.01 | -0.54 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 160.00 | 2.40 | 2.65 | 2.53 | 2.67 | -1.25 | -31.89% | 0.02 | 264 | 3,165 | 1.26 | 0.27 | 0.01 | -0.51 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 162.50 | 2.11 | 2.36 | 2.24 | 2.25 | -1.41 | -38.53% | 0.01 | 5 | 28 | 1.25 | 0.25 | 0.01 | -0.49 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 165.00 | 1.90 | 2.04 | 1.97 | 2.00 | -1.09 | -35.28% | 0.01 | 102 | 6,907 | 1.26 | 0.22 | 0.01 | -0.46 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 167.50 | 1.64 | 1.86 | 1.75 | 1.78 | -1.05 | -37.11% | 0.01 | 12 | 51 | 1.27 | 0.20 | 0.01 | -0.44 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 170.00 | 1.44 | 1.64 | 1.54 | 1.50 | -1.00 | -40.00% | 0.01 | 88 | 3,734 | 1.28 | 0.18 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 175.00 | 1.12 | 1.29 | 1.21 | 1.22 | -0.71 | -36.79% | 0.01 | 109 | 1,052 | 1.29 | 0.15 | 0.01 | -0.36 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 180.00 | 0.87 | 1.01 | 0.94 | 0.99 | -0.59 | -37.35% | 0.01 | 30 | 1,696 | 1.31 | 0.12 | 0.01 | -0.32 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 185.00 | 0.68 | 0.82 | 0.75 | 0.83 | -0.42 | -33.60% | 0.00 | 8 | 620 | 1.32 | 0.10 | 0.01 | -0.28 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 190.00 | 0.49 | 0.69 | 0.59 | 0.73 | -0.27 | -27.00% | 0.00 | 6 | 218 | 1.34 | 0.08 | 0.01 | -0.24 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 195.00 | 0.40 | 0.57 | 0.49 | 0.49 | -0.25 | -33.79% | 0.00 | 8 | 454 | 1.35 | 0.07 | 0.00 | -0.21 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 200.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.23 | -34.85% | 0.00 | 77 | 3,476 | 1.37 | 0.06 | 0.00 | -0.18 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 210.00 | 0.23 | 0.29 | 0.26 | 0.28 | -0.15 | -34.89% | 0.00 | 16 | 505 | 1.40 | 0.04 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:55 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63,034 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31,819 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 798 | 2.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 42.50 | 0.02 | 0.15 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,173 | 3.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 45.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 419 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 3.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,137 | 2.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 55.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,363 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 8,580 | 2.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 62.50 | 0.01 | 0.13 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 3 | 1,594 | 1.90 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 65.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 28 | 7,511 | 1.87 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 67.50 | 0.04 | 0.19 | 0.12 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 2,282 | 1.84 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 70.00 | 0.06 | 0.22 | 0.14 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 5,452 | 1.78 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 72.50 | 0.09 | 0.26 | 0.18 | 0.22 | +0.13 | +144.45% | 0.00 | 2 | 2,355 | 1.73 | 0.00 | 0.00 | -0.05 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 75.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 31 | 6,686 | 1.75 | -0.01 | 0.00 | -0.06 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 77.50 | 0.11 | 0.19 | 0.15 | 0.25 | +0.08 | +47.06% | 0.00 | 2 | 1,522 | 1.72 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 80.00 | 0.16 | 0.18 | 0.17 | 0.19 | +0.02 | +11.77% | 0.00 | 187 | 10,828 | 1.65 | -0.01 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 82.50 | 0.16 | 0.25 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 1.63 | -0.01 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 84.00 | 0.18 | 0.28 | 0.23 | 0.37 | +0.13 | +54.17% | 0.00 | 1 | 1 | 1.61 | -0.02 | 0.00 | -0.11 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 85.00 | 0.24 | 0.30 | 0.27 | 0.26 | -0.01 | -3.71% | 0.00 | 127 | 7,529 | 1.61 | -0.02 | 0.00 | -0.12 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 86.00 | 0.24 | 0.45 | 0.35 | 0.35 | +0.08 | +29.63% | 0.00 | 5 | 10 | 1.56 | -0.02 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 87.50 | 0.28 | 0.33 | 0.31 | 0.33 | +0.03 | +10.00% | 0.00 | 4 | 2,862 | 1.56 | -0.02 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 89.00 | 0.31 | 0.40 | 0.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | -0.03 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 90.00 | 0.38 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 73 | 7,520 | 1.54 | -0.03 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 91.00 | 0.38 | 0.63 | 0.51 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | -0.03 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 92.50 | 0.44 | 0.56 | 0.50 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 597 | 1.52 | -0.03 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 94.00 | 0.51 | 0.62 | 0.57 | 0.75 | 0.00 | 0.00% | 0.01 | 5 | 1 | 1.50 | -0.04 | 0.00 | -0.19 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 95.00 | 0.60 | 0.67 | 0.64 | 0.66 | +0.08 | +13.80% | 0.01 | 27 | 4,902 | 1.49 | -0.04 | 0.00 | -0.20 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 96.00 | 0.62 | 0.76 | 0.69 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.48 | -0.04 | 0.00 | -0.21 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 97.50 | 0.73 | 0.83 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 1 | 905 | 1.47 | -0.05 | 0.00 | -0.22 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 99.00 | 0.82 | 0.95 | 0.89 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.45 | -0.06 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 100.00 | 0.96 | 1.02 | 0.99 | 1.00 | +0.10 | +11.12% | 0.01 | 252 | 4,354 | 1.45 | -0.06 | 0.00 | -0.25 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 101.00 | 0.99 | 1.14 | 1.07 | 1.06 | +0.08 | +8.17% | 0.01 | 1 | 25 | 1.43 | -0.06 | 0.00 | -0.26 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 102.00 | 1.08 | 1.24 | 1.16 | 1.16 | +0.13 | +12.63% | 0.01 | 12 | 13 | 1.43 | -0.07 | 0.00 | -0.27 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 103.00 | 1.18 | 1.37 | 1.28 | 1.54 | +0.36 | +30.51% | 0.01 | 10 | 60 | 1.42 | -0.07 | 0.00 | -0.28 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 104.00 | 1.31 | 1.47 | 1.39 | 1.34 | +0.13 | +10.75% | 0.01 | 4 | 341 | 1.42 | -0.08 | 0.01 | -0.29 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 105.00 | 1.43 | 1.55 | 1.49 | 1.47 | +0.19 | +14.85% | 0.01 | 257 | 2,204 | 1.40 | -0.08 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 106.00 | 1.56 | 1.75 | 1.66 | 1.76 | +0.35 | +24.83% | 0.02 | 14 | 163 | 1.40 | -0.09 | 0.01 | -0.31 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 107.00 | 1.71 | 1.89 | 1.80 | 1.82 | +0.21 | +13.05% | 0.02 | 2 | 310 | 1.39 | -0.10 | 0.01 | -0.33 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 108.00 | 1.88 | 2.07 | 1.98 | 1.97 | +0.35 | +21.61% | 0.02 | 12 | 1,490 | 1.38 | -0.10 | 0.01 | -0.34 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 109.00 | 2.06 | 2.25 | 2.16 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.37 | -0.11 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 110.00 | 2.26 | 2.42 | 2.34 | 2.25 | +0.33 | +17.19% | 0.02 | 352 | 2,993 | 1.37 | -0.12 | 0.01 | -0.36 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 111.00 | 2.41 | 2.64 | 2.53 | 2.60 | +0.39 | +17.65% | 0.02 | 1 | 103 | 1.36 | -0.12 | 0.01 | -0.38 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 112.00 | 2.62 | 2.82 | 2.72 | 2.88 | +0.64 | +28.58% | 0.02 | 11 | 158 | 1.36 | -0.13 | 0.01 | -0.39 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 113.00 | 2.84 | 3.10 | 2.97 | 2.94 | +0.57 | +24.06% | 0.03 | 4 | 257 | 1.35 | -0.14 | 0.01 | -0.40 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 114.00 | 3.00 | 3.35 | 3.18 | 3.12 | +0.55 | +21.41% | 0.03 | 6 | 183 | 1.35 | -0.15 | 0.01 | -0.42 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 115.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.65 | +23.64% | 0.03 | 89 | 2,577 | 1.34 | -0.16 | 0.01 | -0.43 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 116.00 | 3.50 | 3.85 | 3.68 | 3.70 | +0.74 | +25.00% | 0.03 | 7 | 1,457 | 1.34 | -0.17 | 0.01 | -0.44 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 117.00 | 3.70 | 4.20 | 3.95 | 4.20 | +0.93 | +28.44% | 0.03 | 2 | 246 | 1.34 | -0.18 | 0.01 | -0.45 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 118.00 | 3.95 | 4.55 | 4.25 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 255 | 1.33 | -0.19 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 119.00 | 4.25 | 4.75 | 4.50 | 5.25 | +1.60 | +43.84% | 0.04 | 4 | 401 | 1.33 | -0.20 | 0.01 | -0.48 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 120.00 | 4.65 | 5.00 | 4.83 | 4.75 | +0.88 | +22.74% | 0.04 | 153 | 3,556 | 1.32 | -0.21 | 0.01 | -0.49 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 121.00 | 5.05 | 5.40 | 5.23 | 5.06 | +0.56 | +12.45% | 0.04 | 7 | 177 | 1.32 | -0.22 | 0.01 | -0.50 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 122.00 | 5.40 | 5.80 | 5.60 | 6.05 | +1.31 | +27.64% | 0.05 | 1 | 112 | 1.32 | -0.23 | 0.01 | -0.52 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 123.00 | 5.80 | 6.15 | 5.98 | 6.03 | +1.38 | +29.68% | 0.05 | 4 | 245 | 1.33 | -0.24 | 0.01 | -0.53 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 124.00 | 6.15 | 6.55 | 6.35 | 6.85 | +1.80 | +35.65% | 0.05 | 28 | 427 | 1.33 | -0.26 | 0.01 | -0.54 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 125.00 | 6.65 | 6.90 | 6.78 | 6.52 | +1.22 | +23.02% | 0.05 | 68 | 1,564 | 1.31 | -0.27 | 0.01 | -0.55 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 126.00 | 6.95 | 7.40 | 7.18 | 7.50 | +1.75 | +30.44% | 0.06 | 7 | 380 | 1.31 | -0.28 | 0.01 | -0.56 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 127.00 | 7.35 | 7.85 | 7.60 | 8.00 | +1.65 | +25.99% | 0.06 | 37 | 284 | 1.31 | -0.30 | 0.01 | -0.57 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 128.00 | 7.75 | 8.30 | 8.03 | 7.90 | +1.55 | +24.41% | 0.06 | 23 | 1,748 | 1.32 | -0.31 | 0.01 | -0.58 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 129.00 | 8.20 | 8.80 | 8.50 | 8.49 | +1.67 | +24.49% | 0.07 | 5 | 240 | 1.31 | -0.32 | 0.01 | -0.59 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 130.00 | 8.65 | 9.35 | 9.00 | 9.17 | +1.77 | +23.92% | 0.07 | 40 | 203 | 1.32 | -0.34 | 0.01 | -0.60 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 131.00 | 9.10 | 9.80 | 9.45 | 9.60 | +1.90 | +24.68% | 0.07 | 3 | 16 | 1.32 | -0.35 | 0.01 | -0.60 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 132.00 | 9.70 | 10.35 | 10.03 | 9.74 | +1.47 | +17.78% | 0.08 | 106 | 39 | 1.32 | -0.37 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 133.00 | 10.40 | 10.85 | 10.63 | 10.45 | +1.87 | +21.80% | 0.08 | 4 | 20 | 1.32 | -0.38 | 0.01 | -0.61 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 134.00 | 10.80 | 11.45 | 11.13 | 11.82 | +2.69 | +29.47% | 0.08 | 1 | 13 | 1.30 | -0.39 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 135.00 | 11.30 | 12.05 | 11.68 | 11.33 | +1.88 | +19.90% | 0.09 | 94 | 1,501 | 1.30 | -0.41 | 0.01 | -0.62 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 136.00 | 11.90 | 12.60 | 12.25 | 11.85 | +1.45 | +13.95% | 0.09 | 11 | 28 | 1.31 | -0.42 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 137.00 | 12.50 | 13.25 | 12.88 | 13.15 | +2.45 | +22.90% | 0.09 | 2 | 555 | 1.29 | -0.44 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 138.00 | 13.15 | 13.95 | 13.55 | 13.50 | +2.39 | +21.52% | 0.10 | 8 | 35 | 1.31 | -0.45 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 139.00 | 13.75 | 14.50 | 14.13 | % | 0.10 | 0 | 0 | 1.32 | -0.47 | 0.01 | -0.63 | 5/6/2026 3:59:55 PM EST | |||
| 140.00 | 14.40 | 15.20 | 14.80 | 13.90 | +1.71 | +14.03% | 0.11 | 11 | 256 | 1.32 | -0.48 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 141.00 | 15.05 | 15.85 | 15.45 | % | 0.11 | 0 | 0 | 1.31 | -0.49 | 0.01 | -0.63 | 5/6/2026 3:59:55 PM EST | |||
| 142.00 | 15.70 | 16.55 | 16.13 | % | 0.11 | 0 | 0 | 1.31 | -0.51 | 0.01 | -0.63 | 5/6/2026 3:59:55 PM EST | |||
| 143.00 | 16.40 | 17.30 | 16.85 | % | 0.12 | 0 | 0 | 1.32 | -0.52 | 0.01 | -0.63 | 5/6/2026 3:59:55 PM EST | |||
| 144.00 | 17.05 | 18.20 | 17.63 | % | 0.12 | 0 | 0 | 1.32 | -0.54 | 0.01 | -0.63 | 5/6/2026 3:59:55 PM EST | |||
| 145.00 | 17.80 | 18.65 | 18.23 | 15.08 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.30 | -0.55 | 0.01 | -0.62 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 146.00 | 18.55 | 19.55 | 19.05 | % | 0.13 | 0 | 0 | 1.32 | -0.56 | 0.01 | -0.62 | 5/6/2026 3:59:55 PM EST | |||
| 147.00 | 19.25 | 20.35 | 19.80 | % | 0.13 | 0 | 0 | 1.32 | -0.58 | 0.01 | -0.61 | 5/6/2026 3:59:55 PM EST | |||
| 148.00 | 20.05 | 21.25 | 20.65 | % | 0.14 | 0 | 0 | 1.32 | -0.59 | 0.01 | -0.61 | 5/6/2026 3:59:55 PM EST | |||
| 149.00 | 20.70 | 21.90 | 21.30 | % | 0.14 | 0 | 0 | 1.32 | -0.60 | 0.01 | -0.60 | 5/6/2026 3:59:55 PM EST | |||
| 150.00 | 21.15 | 23.70 | 22.43 | 22.16 | +3.88 | +21.23% | 0.15 | 1 | 59 | 1.28 | -0.62 | 0.01 | -0.60 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 152.50 | 23.00 | 25.00 | 24.00 | % | 0.16 | 0 | 0 | 1.33 | -0.65 | 0.01 | -0.58 | 5/6/2026 3:59:55 PM EST | |||
| 155.00 | 25.15 | 27.05 | 26.10 | 29.21 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.34 | -0.68 | 0.01 | -0.56 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 157.50 | 27.00 | 28.80 | 27.90 | % | 0.18 | 0 | 0 | 1.34 | -0.70 | 0.01 | -0.54 | 5/6/2026 3:59:55 PM EST | |||
| 160.00 | 29.05 | 31.55 | 30.30 | 36.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.37 | -0.73 | 0.01 | -0.51 | 5/4/2026 | 5/6/2026 3:59:55 PM EST |
| 162.50 | 31.25 | 34.00 | 32.63 | % | 0.20 | 0 | 0 | 1.36 | -0.75 | 0.01 | -0.49 | 5/6/2026 3:59:55 PM EST | |||
| 165.00 | 33.40 | 35.85 | 34.63 | 38.64 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.36 | -0.78 | 0.01 | -0.46 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 167.50 | 35.80 | 38.15 | 36.98 | % | 0.22 | 0 | 0 | 1.40 | -0.80 | 0.01 | -0.44 | 5/6/2026 3:59:55 PM EST | |||
| 170.00 | 37.95 | 40.55 | 39.25 | 50.60 | 0.00 | 0.00% | 0.23 | 0 | 81 | 1.39 | -0.82 | 0.01 | -0.41 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 175.00 | 42.60 | 45.45 | 44.03 | 44.25 | -5.35 | -10.79% | 0.25 | 1 | 36 | 1.27 | -0.85 | 0.01 | -0.36 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 180.00 | 48.00 | 50.15 | 49.08 | % | 0.27 | 0 | 0 | 1.48 | -0.88 | 0.01 | -0.32 | 5/6/2026 3:59:55 PM EST | |||
| 185.00 | 51.95 | 55.00 | 53.48 | 59.25 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.56 | -0.90 | 0.01 | -0.28 | 5/4/2026 | 5/6/2026 3:59:55 PM EST |
| 190.00 | 57.15 | 59.85 | 58.50 | 62.20 | 0.00 | 0.00% | 0.31 | 0 | 68 | 1.78 | -0.92 | 0.01 | -0.24 | 5/4/2026 | 5/6/2026 3:59:55 PM EST |
| 195.00 | 61.60 | 64.75 | 63.18 | % | 0.32 | 0 | 0 | 1.83 | -0.93 | 0.00 | -0.21 | 5/6/2026 3:59:55 PM EST | |||
| 200.00 | 66.60 | 69.65 | 68.13 | % | 0.34 | 0 | 0 | 1.88 | -0.94 | 0.00 | -0.18 | 5/6/2026 3:59:55 PM EST | |||
| 210.00 | 76.75 | 79.55 | 78.15 | % | 0.37 | 0 | 0 | 2.04 | -0.96 | 0.00 | -0.13 | 5/6/2026 3:59:55 PM EST |