Options Chain for COREWEAVE INC COM CL A (CRWV) - $116.90 as of 5/8/2026 5:51:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.00 | 56.50 | 54.25 | 56.50 | -18.65 | -24.82% | 0.90 | 2 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 65.00 | 48.15 | 50.55 | 49.35 | 45.75 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.57 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/8/2026 3:59:22 PM EST |
| 70.00 | 42.40 | 45.65 | 44.03 | 40.15 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.42 | 0.98 | 0.00 | -0.02 | 4/24/2026 | 5/8/2026 3:59:22 PM EST |
| 75.00 | 37.60 | 41.20 | 39.40 | 46.10 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.37 | 0.97 | 0.00 | -0.03 | 5/1/2026 | 5/8/2026 3:59:22 PM EST |
| 76.00 | 36.90 | 39.95 | 38.43 | 36.20 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.27 | 0.96 | 0.00 | -0.04 | 4/24/2026 | 5/8/2026 3:59:22 PM EST |
| 77.00 | 35.95 | 39.00 | 37.48 | 33.45 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.25 | 0.96 | 0.00 | -0.04 | 4/24/2026 | 5/8/2026 3:59:22 PM EST |
| 78.00 | 34.85 | 38.35 | 36.60 | 36.70 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.29 | 0.95 | 0.00 | -0.05 | 4/24/2026 | 5/8/2026 3:59:22 PM EST |
| 79.00 | 34.10 | 37.25 | 35.68 | 50.05 | 0.00 | 0.00% | 0.45 | 0 | 28 | 1.20 | 0.95 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 80.00 | 33.20 | 36.20 | 34.70 | 33.36 | +1.59 | +5.01% | 0.43 | 20 | 2 | 1.21 | 0.94 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 81.00 | 33.10 | 35.35 | 34.23 | 32.43 | +1.63 | +5.30% | 0.42 | 24 | 5 | 1.17 | 0.93 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 82.00 | 31.35 | 34.50 | 32.93 | 31.51 | -15.63 | -33.16% | 0.40 | 24 | 3 | 1.19 | 0.93 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 83.00 | 30.50 | 33.65 | 32.08 | 30.69 | -1.41 | -4.40% | 0.39 | 40 | 6 | 1.18 | 0.92 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 84.00 | 29.60 | 32.60 | 31.10 | 29.84 | -0.01 | -0.04% | 0.37 | 40 | 2 | 1.13 | 0.91 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 85.00 | 29.60 | 31.85 | 30.73 | 30.23 | -1.03 | -3.30% | 0.36 | 44 | 2 | 0.92 | 0.91 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 86.00 | 27.95 | 31.00 | 29.48 | 29.30 | -16.46 | -35.97% | 0.34 | 48 | 2 | 1.14 | 0.90 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 87.00 | 27.25 | 29.90 | 28.58 | 28.48 | -16.44 | -36.60% | 0.33 | 50 | 4 | 0.84 | 0.89 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 88.00 | 26.25 | 29.35 | 27.80 | 27.41 | -16.52 | -37.61% | 0.32 | 46 | 17 | 0.84 | 0.88 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 89.00 | 25.20 | 28.30 | 26.75 | 26.74 | -16.23 | -37.78% | 0.30 | 32 | 4 | 0.80 | 0.87 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 90.00 | 24.85 | 27.30 | 26.08 | 26.03 | -15.38 | -37.15% | 0.29 | 31 | 23 | 0.86 | 0.86 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 91.00 | 23.75 | 26.40 | 25.08 | 25.04 | -15.38 | -38.05% | 0.28 | 40 | 1 | 0.83 | 0.85 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 92.00 | 23.00 | 25.65 | 24.33 | 24.32 | -15.21 | -38.48% | 0.26 | 40 | 5 | 0.84 | 0.84 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 93.00 | 22.20 | 25.20 | 23.70 | 23.62 | -15.20 | -39.16% | 0.25 | 28 | 1 | 0.86 | 0.83 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 94.00 | 21.75 | 24.05 | 22.90 | 22.88 | -13.90 | -37.80% | 0.24 | 28 | 12 | 0.86 | 0.82 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 95.00 | 20.75 | 23.30 | 22.03 | 22.05 | -13.68 | -38.29% | 0.23 | 43 | 11 | 0.85 | 0.81 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 96.00 | 20.25 | 22.30 | 21.28 | 21.29 | -13.52 | -38.84% | 0.22 | 43 | 7 | 0.85 | 0.80 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 97.00 | 19.65 | 21.40 | 20.53 | 21.00 | -13.06 | -38.35% | 0.21 | 34 | 14 | 0.85 | 0.78 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 98.00 | 18.95 | 20.85 | 19.90 | 20.00 | -13.23 | -39.82% | 0.20 | 18 | 12 | 0.85 | 0.77 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 99.00 | 18.40 | 20.50 | 19.45 | 19.26 | -13.41 | -41.05% | 0.20 | 13 | 10 | 0.88 | 0.76 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 100.00 | 17.30 | 19.45 | 18.38 | 18.62 | -12.98 | -41.08% | 0.18 | 17 | 26 | 0.84 | 0.75 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 101.00 | 16.95 | 18.80 | 17.88 | 30.89 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.86 | 0.73 | 0.01 | -0.16 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 102.00 | 16.85 | 18.15 | 17.50 | 17.21 | -12.22 | -41.53% | 0.17 | 9 | 32 | 0.88 | 0.72 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 103.00 | 15.60 | 17.50 | 16.55 | 16.61 | -12.10 | -42.15% | 0.16 | 5 | 7 | 0.85 | 0.70 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 104.00 | 15.05 | 16.85 | 15.95 | 15.97 | -12.28 | -43.47% | 0.15 | 17 | 4 | 0.85 | 0.69 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 105.00 | 14.40 | 16.15 | 15.28 | 15.20 | -13.04 | -46.18% | 0.15 | 20 | 22 | 0.85 | 0.68 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 106.00 | 13.85 | 15.65 | 14.75 | 14.63 | -12.25 | -45.58% | 0.14 | 17 | 56 | 0.85 | 0.66 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 107.00 | 13.70 | 14.95 | 14.33 | 14.23 | -11.63 | -44.98% | 0.13 | 14 | 9 | 0.86 | 0.65 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 108.00 | 12.75 | 14.45 | 13.60 | 25.08 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.85 | 0.63 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 109.00 | 12.25 | 14.15 | 13.20 | 12.08 | -14.55 | -54.64% | 0.12 | 5 | 36 | 0.86 | 0.62 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 110.00 | 11.80 | 13.25 | 12.53 | 12.50 | -13.61 | -52.13% | 0.11 | 117 | 80 | 0.85 | 0.60 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 111.00 | 11.45 | 12.80 | 12.13 | 11.80 | -11.95 | -50.32% | 0.11 | 79 | 15 | 0.85 | 0.59 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 112.00 | 11.30 | 12.10 | 11.70 | 11.85 | -18.78 | -61.32% | 0.10 | 176 | 20 | 0.86 | 0.57 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 113.00 | 10.95 | 12.00 | 11.48 | 11.35 | -10.65 | -48.41% | 0.10 | 84 | 24 | 0.85 | 0.56 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 114.00 | 10.55 | 11.10 | 10.83 | 10.80 | -10.43 | -49.13% | 0.10 | 39 | 9 | 0.86 | 0.54 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 115.00 | 9.95 | 10.60 | 10.28 | 10.30 | -10.70 | -50.96% | 0.09 | 116 | 58 | 0.86 | 0.53 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 116.00 | 9.30 | 10.35 | 9.83 | 9.70 | -10.92 | -52.96% | 0.08 | 63 | 24 | 0.86 | 0.52 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 117.00 | 8.60 | 9.85 | 9.23 | 9.00 | -12.63 | -58.40% | 0.08 | 101 | 6 | 0.84 | 0.50 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 118.00 | 8.20 | 9.45 | 8.83 | 8.91 | -12.29 | -57.98% | 0.07 | 39 | 20 | 0.84 | 0.49 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 119.00 | 8.15 | 9.10 | 8.63 | 8.59 | -12.01 | -58.31% | 0.07 | 15 | 29 | 0.86 | 0.47 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 120.00 | 7.85 | 8.55 | 8.20 | 8.15 | -10.17 | -55.52% | 0.07 | 20,267 | 282 | 0.85 | 0.46 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 121.00 | 7.50 | 8.30 | 7.90 | 7.50 | -11.85 | -61.24% | 0.07 | 131 | 29 | 0.86 | 0.44 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 122.00 | 7.05 | 7.90 | 7.48 | 7.43 | -11.27 | -60.27% | 0.06 | 189 | 232 | 0.85 | 0.43 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 123.00 | 6.70 | 7.60 | 7.15 | 7.08 | -10.11 | -58.82% | 0.06 | 102 | 417 | 0.85 | 0.42 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 124.00 | 6.45 | 7.25 | 6.85 | 6.65 | -9.75 | -59.46% | 0.06 | 20 | 310 | 0.85 | 0.40 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 125.00 | 6.35 | 6.85 | 6.60 | 6.00 | -10.63 | -63.93% | 0.05 | 777 | 417 | 0.86 | 0.39 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 126.00 | 5.85 | 6.65 | 6.25 | 5.56 | -9.54 | -63.18% | 0.05 | 11 | 69 | 0.85 | 0.38 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 127.00 | 5.45 | 6.35 | 5.90 | 5.55 | -9.81 | -63.87% | 0.05 | 23 | 62 | 0.85 | 0.36 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 128.00 | 5.20 | 6.00 | 5.60 | 5.08 | -9.82 | -65.91% | 0.04 | 15 | 152 | 0.85 | 0.35 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 129.00 | 5.10 | 5.70 | 5.40 | 5.35 | -9.22 | -63.29% | 0.04 | 2 | 74 | 0.85 | 0.34 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 130.00 | 5.15 | 5.45 | 5.30 | 5.11 | -8.59 | -62.71% | 0.04 | 311 | 217 | 0.86 | 0.33 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 131.00 | 4.70 | 5.30 | 5.00 | 4.70 | -8.55 | -64.53% | 0.04 | 7 | 21 | 0.85 | 0.32 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 132.00 | 4.25 | 4.95 | 4.60 | 4.90 | -8.21 | -62.63% | 0.03 | 4 | 72 | 0.84 | 0.31 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 133.00 | 3.95 | 4.85 | 4.40 | 4.65 | -7.40 | -61.42% | 0.03 | 3 | 60 | 0.84 | 0.29 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 134.00 | 3.75 | 4.60 | 4.18 | 4.20 | -6.80 | -61.82% | 0.03 | 3 | 29 | 0.85 | 0.28 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 135.00 | 3.65 | 4.35 | 4.00 | 4.00 | -7.74 | -65.93% | 0.03 | 214 | 136 | 0.85 | 0.27 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 136.00 | 3.40 | 4.15 | 3.78 | 3.71 | -7.78 | -67.72% | 0.03 | 21 | 35 | 0.85 | 0.26 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 137.00 | 3.20 | 4.05 | 3.63 | 3.70 | -6.97 | -65.33% | 0.03 | 16 | 48 | 0.85 | 0.25 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 138.00 | 3.05 | 3.75 | 3.40 | 3.39 | -6.86 | -66.93% | 0.02 | 17 | 196 | 0.84 | 0.24 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 139.00 | 3.00 | 3.60 | 3.30 | 3.25 | -6.80 | -67.67% | 0.02 | 2 | 6 | 0.85 | 0.24 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 140.00 | 3.00 | 3.55 | 3.28 | 2.79 | -7.29 | -72.33% | 0.02 | 57 | 102 | 0.87 | 0.23 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 141.00 | 2.89 | 3.25 | 3.07 | 3.00 | -11.65 | -79.53% | 0.02 | 13 | 3 | 0.86 | 0.22 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 142.00 | 2.73 | 3.10 | 2.92 | 2.58 | -8.65 | -77.03% | 0.02 | 7 | 142 | 0.86 | 0.21 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 143.00 | 2.54 | 2.97 | 2.76 | 2.62 | -11.18 | -81.02% | 0.02 | 2 | 4 | 0.86 | 0.20 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 144.00 | 2.36 | 2.81 | 2.59 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.86 | 0.19 | 0.01 | -0.13 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 145.00 | 2.24 | 2.85 | 2.55 | 2.38 | -5.62 | -70.25% | 0.02 | 14 | 118 | 0.87 | 0.19 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 146.00 | 2.18 | 2.73 | 2.46 | 2.32 | -5.43 | -70.07% | 0.02 | 1 | 2 | 0.87 | 0.18 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 147.00 | 2.07 | 2.47 | 2.27 | 3.30 | -3.59 | -52.11% | 0.02 | 2 | 2 | 0.86 | 0.17 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 148.00 | 1.96 | 2.49 | 2.23 | 2.22 | -5.58 | -71.54% | 0.02 | 1 | 1 | 0.87 | 0.16 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 149.00 | 1.89 | 2.26 | 2.08 | % | 0.01 | 0 | 0 | 0.87 | 0.16 | 0.01 | -0.12 | 5/8/2026 3:59:22 PM EST | |||
| 150.00 | 1.85 | 2.13 | 1.99 | 1.95 | -4.60 | -70.23% | 0.01 | 96 | 319 | 0.87 | 0.15 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 152.50 | 1.42 | 1.89 | 1.66 | 6.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.14 | 0.01 | -0.11 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 155.00 | 1.25 | 1.82 | 1.54 | 1.51 | -4.31 | -74.06% | 0.01 | 14 | 122 | 0.87 | 0.12 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 160.00 | 0.98 | 1.47 | 1.23 | 1.20 | -3.55 | -74.74% | 0.01 | 124 | 223 | 0.88 | 0.10 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 165.00 | 0.75 | 1.20 | 0.98 | 1.00 | -3.14 | -75.85% | 0.01 | 104 | 142 | 0.89 | 0.08 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 170.00 | 0.59 | 0.97 | 0.78 | 0.80 | -2.85 | -78.09% | 0.00 | 6 | 112 | 0.90 | 0.06 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 175.00 | 0.46 | 0.81 | 0.64 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.91 | 0.05 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 180.00 | 0.37 | 0.67 | 0.52 | 0.51 | -1.99 | -79.60% | 0.00 | 19 | 471 | 0.92 | 0.04 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 185.00 | 0.28 | 0.49 | 0.39 | 0.38 | -1.94 | -83.63% | 0.00 | 5 | 154 | 0.91 | 0.03 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 190.00 | 0.02 | 0.47 | 0.25 | 0.46 | -1.39 | -75.14% | 0.00 | 9 | 6 | 0.82 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 195.00 | 0.01 | 0.35 | 0.18 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 200.00 | 0.11 | 0.28 | 0.20 | 1.00 | -0.29 | -22.49% | 0.00 | 2 | 29 | 0.92 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.01 | -5.89% | 0.00 | 1 | 262 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 65.00 | 0.17 | 0.29 | 0.23 | 0.28 | -0.06 | -17.65% | 0.00 | 108 | 366 | 1.05 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 70.00 | 0.31 | 0.51 | 0.41 | 0.45 | +0.02 | +4.66% | 0.01 | 14 | 181 | 1.01 | -0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 75.00 | 0.53 | 0.74 | 0.64 | 0.67 | -0.02 | -2.90% | 0.01 | 48 | 120 | 0.97 | -0.03 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 76.00 | 0.63 | 0.79 | 0.71 | 0.70 | +0.01 | +1.45% | 0.01 | 29 | 6 | 0.98 | -0.04 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 77.00 | 0.64 | 0.84 | 0.74 | 0.80 | +0.10 | +14.29% | 0.01 | 38 | 117 | 0.95 | -0.04 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 78.00 | 0.71 | 0.96 | 0.84 | 1.02 | +0.29 | +39.73% | 0.01 | 22 | 28 | 0.95 | -0.05 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 79.00 | 0.82 | 1.10 | 0.96 | 1.10 | -0.08 | -6.78% | 0.01 | 5 | 82 | 0.96 | -0.05 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 80.00 | 0.85 | 1.11 | 0.98 | 1.03 | +0.04 | +4.04% | 0.01 | 68 | 182 | 0.94 | -0.06 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 81.00 | 0.94 | 1.34 | 1.14 | 1.16 | +0.28 | +31.82% | 0.01 | 4 | 46 | 0.95 | -0.07 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 82.00 | 1.09 | 1.27 | 1.18 | 1.16 | +0.07 | +6.43% | 0.01 | 5 | 7 | 0.93 | -0.07 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 83.00 | 1.15 | 1.56 | 1.36 | 1.59 | +0.39 | +32.50% | 0.02 | 11 | 22 | 0.94 | -0.08 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 84.00 | 1.27 | 1.60 | 1.44 | 1.35 | +0.05 | +3.85% | 0.02 | 38 | 34 | 0.93 | -0.09 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 85.00 | 1.41 | 1.70 | 1.56 | 1.56 | +0.20 | +14.71% | 0.02 | 128 | 138 | 0.92 | -0.09 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 86.00 | 1.50 | 1.92 | 1.71 | 1.60 | +0.17 | +11.89% | 0.02 | 42 | 57 | 0.92 | -0.10 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 87.00 | 1.66 | 2.28 | 1.97 | 2.06 | +0.56 | +37.34% | 0.02 | 25 | 48 | 0.93 | -0.11 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 88.00 | 1.78 | 2.07 | 1.93 | 1.91 | +0.39 | +25.66% | 0.02 | 22 | 96 | 0.91 | -0.12 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 89.00 | 1.93 | 2.21 | 2.07 | 2.20 | +0.70 | +46.67% | 0.02 | 11 | 25 | 0.89 | -0.13 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 90.00 | 2.09 | 2.25 | 2.17 | 2.35 | +0.42 | +21.77% | 0.02 | 245 | 158 | 0.88 | -0.14 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 91.00 | 2.25 | 2.71 | 2.48 | 2.75 | +0.65 | +30.96% | 0.03 | 3 | 18 | 0.89 | -0.15 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 92.00 | 2.44 | 2.77 | 2.61 | 3.23 | +1.17 | +56.80% | 0.03 | 7 | 21 | 0.88 | -0.16 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 93.00 | 2.64 | 3.30 | 2.97 | 2.80 | +0.97 | +53.01% | 0.03 | 16 | 4 | 0.90 | -0.17 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 94.00 | 2.85 | 3.30 | 3.08 | 3.02 | +0.85 | +39.18% | 0.03 | 7 | 18 | 0.88 | -0.18 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 95.00 | 3.10 | 3.45 | 3.28 | 3.22 | +0.49 | +17.95% | 0.03 | 175 | 99 | 0.87 | -0.19 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 96.00 | 3.30 | 3.65 | 3.48 | 3.67 | +1.34 | +57.52% | 0.04 | 19 | 12 | 0.87 | -0.20 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 97.00 | 3.55 | 4.30 | 3.93 | 4.00 | +1.00 | +33.34% | 0.04 | 203 | 34 | 0.89 | -0.22 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 98.00 | 3.85 | 4.50 | 4.18 | 4.30 | +1.41 | +48.79% | 0.04 | 33 | 81 | 0.88 | -0.23 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 99.00 | 4.10 | 4.45 | 4.28 | 4.35 | +0.80 | +22.54% | 0.04 | 233 | 17 | 0.86 | -0.24 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 100.00 | 4.35 | 4.80 | 4.58 | 4.59 | +0.99 | +27.50% | 0.05 | 305 | 159 | 0.85 | -0.25 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 101.00 | 4.60 | 5.20 | 4.90 | 5.15 | +1.30 | +33.77% | 0.05 | 123 | 154 | 0.85 | -0.27 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 102.00 | 4.95 | 5.85 | 5.40 | 5.42 | +1.87 | +52.68% | 0.05 | 37 | 23 | 0.87 | -0.28 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 103.00 | 5.30 | 6.15 | 5.73 | 5.78 | +1.42 | +32.57% | 0.06 | 27 | 80 | 0.86 | -0.29 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 104.00 | 5.70 | 6.55 | 6.13 | 6.20 | +1.79 | +40.59% | 0.06 | 18 | 20 | 0.86 | -0.31 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 105.00 | 6.05 | 6.85 | 6.45 | 6.42 | +1.67 | +35.16% | 0.06 | 218 | 145 | 0.86 | -0.32 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 106.00 | 6.45 | 7.35 | 6.90 | 8.00 | +2.97 | +59.05% | 0.07 | 7 | 111 | 0.86 | -0.34 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 107.00 | 6.85 | 7.90 | 7.38 | 7.80 | +2.50 | +47.17% | 0.07 | 17 | 75 | 0.86 | -0.35 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 108.00 | 7.30 | 8.10 | 7.70 | 7.81 | +2.22 | +39.72% | 0.07 | 66 | 54 | 0.85 | -0.37 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 109.00 | 7.75 | 8.75 | 8.25 | 8.41 | +2.52 | +42.79% | 0.08 | 16 | 15 | 0.86 | -0.38 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 110.00 | 8.20 | 9.00 | 8.60 | 8.60 | +2.25 | +35.44% | 0.08 | 121 | 171 | 0.85 | -0.40 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 111.00 | 8.70 | 9.75 | 9.23 | 9.25 | +2.96 | +47.06% | 0.08 | 28 | 19 | 0.86 | -0.41 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 112.00 | 9.15 | 10.30 | 9.73 | 9.77 | +2.82 | +40.58% | 0.09 | 25 | 19 | 0.86 | -0.43 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 113.00 | 9.65 | 10.70 | 10.18 | 10.29 | +3.99 | +63.34% | 0.09 | 352 | 45 | 0.85 | -0.44 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 114.00 | 10.15 | 11.10 | 10.63 | 10.82 | +2.94 | +37.31% | 0.09 | 72 | 32 | 0.85 | -0.46 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 115.00 | 10.70 | 11.35 | 11.03 | 11.01 | +3.01 | +37.63% | 0.10 | 76 | 116 | 0.83 | -0.47 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 116.00 | 11.25 | 12.20 | 11.73 | 12.00 | +3.60 | +42.86% | 0.10 | 52 | 84 | 0.84 | -0.48 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 117.00 | 11.85 | 13.05 | 12.45 | 12.43 | +3.85 | +44.88% | 0.11 | 31 | 30 | 0.85 | -0.50 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 118.00 | 12.15 | 13.85 | 13.00 | 13.03 | +3.88 | +42.41% | 0.11 | 19 | 11 | 0.85 | -0.51 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 119.00 | 12.95 | 14.25 | 13.60 | 14.50 | +6.90 | +90.79% | 0.11 | 22 | 12 | 0.85 | -0.53 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 120.00 | 13.50 | 15.00 | 14.25 | 15.00 | +4.91 | +48.67% | 0.12 | 60 | 120 | 0.85 | -0.54 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 121.00 | 14.05 | 15.55 | 14.80 | 16.10 | +5.50 | +51.89% | 0.12 | 2 | 31 | 0.84 | -0.56 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 122.00 | 14.60 | 16.35 | 15.48 | 15.65 | +4.60 | +41.63% | 0.13 | 75 | 21 | 0.85 | -0.57 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 123.00 | 15.50 | 17.05 | 16.28 | 15.97 | +4.71 | +41.83% | 0.13 | 34 | 14 | 0.86 | -0.58 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 124.00 | 16.00 | 17.75 | 16.88 | 14.95 | +2.80 | +23.05% | 0.14 | 2 | 12 | 0.85 | -0.60 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 125.00 | 16.65 | 18.45 | 17.55 | 18.67 | +6.47 | +53.04% | 0.14 | 8 | 68 | 0.85 | -0.61 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 126.00 | 17.40 | 19.30 | 18.35 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 70 | 0.86 | -0.62 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 127.00 | 18.30 | 19.90 | 19.10 | 19.40 | +6.10 | +45.87% | 0.15 | 3 | 18 | 0.86 | -0.64 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 128.00 | 18.85 | 20.80 | 19.83 | 20.10 | +6.05 | +43.06% | 0.15 | 8 | 87 | 0.86 | -0.65 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 129.00 | 19.60 | 21.25 | 20.43 | 20.92 | +6.35 | +43.59% | 0.16 | 2 | 40 | 0.85 | -0.66 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 130.00 | 20.25 | 22.15 | 21.20 | 21.43 | +6.68 | +45.29% | 0.16 | 25 | 107 | 0.85 | -0.67 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 131.00 | 21.05 | 23.05 | 22.05 | 15.25 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.86 | -0.68 | 0.01 | -0.17 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 132.00 | 21.75 | 23.85 | 22.80 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.86 | -0.69 | 0.01 | -0.17 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 133.00 | 22.60 | 24.50 | 23.55 | 15.40 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.86 | -0.70 | 0.01 | -0.16 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 134.00 | 23.35 | 25.05 | 24.20 | 14.04 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.85 | -0.72 | 0.01 | -0.16 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 135.00 | 24.10 | 26.70 | 25.40 | 25.47 | +7.52 | +41.90% | 0.19 | 9 | 65 | 0.88 | -0.73 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 136.00 | 25.00 | 27.40 | 26.20 | 27.95 | +8.48 | +43.56% | 0.19 | 1 | 13 | 0.88 | -0.74 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 137.00 | 25.85 | 27.45 | 26.65 | 18.35 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.85 | -0.75 | 0.01 | -0.15 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 138.00 | 26.65 | 28.65 | 27.65 | 20.70 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.87 | -0.76 | 0.01 | -0.15 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 139.00 | 27.45 | 29.40 | 28.43 | 16.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.86 | -0.76 | 0.01 | -0.15 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 140.00 | 28.30 | 30.40 | 29.35 | 16.35 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.87 | -0.77 | 0.01 | -0.14 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 141.00 | 29.15 | 31.80 | 30.48 | % | 0.22 | 0 | 0 | 0.90 | -0.78 | 0.01 | -0.14 | 5/8/2026 3:59:22 PM EST | |||
| 142.00 | 29.90 | 32.20 | 31.05 | 21.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.87 | -0.79 | 0.01 | -0.14 | 5/7/2026 | 5/8/2026 3:59:22 PM EST |
| 143.00 | 30.55 | 33.35 | 31.95 | % | 0.22 | 0 | 0 | 0.87 | -0.80 | 0.01 | -0.14 | 5/8/2026 3:59:22 PM EST | |||
| 144.00 | 31.45 | 34.20 | 32.83 | % | 0.23 | 0 | 0 | 0.87 | -0.81 | 0.01 | -0.13 | 5/8/2026 3:59:22 PM EST | |||
| 145.00 | 32.15 | 34.70 | 33.43 | 24.90 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.88 | -0.81 | 0.01 | -0.13 | 5/5/2026 | 5/8/2026 3:59:22 PM EST |
| 146.00 | 33.40 | 35.70 | 34.55 | % | 0.24 | 0 | 0 | 0.87 | -0.82 | 0.01 | -0.13 | 5/8/2026 3:59:22 PM EST | |||
| 147.00 | 34.05 | 36.90 | 35.48 | % | 0.24 | 0 | 0 | 0.87 | -0.83 | 0.01 | -0.12 | 5/8/2026 3:59:22 PM EST | |||
| 148.00 | 35.20 | 37.55 | 36.38 | 21.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | -0.84 | 0.01 | -0.12 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 149.00 | 36.05 | 38.65 | 37.35 | % | 0.25 | 0 | 0 | 0.89 | -0.84 | 0.01 | -0.12 | 5/8/2026 3:59:22 PM EST | |||
| 150.00 | 36.95 | 39.45 | 38.20 | 35.30 | +11.70 | +49.58% | 0.25 | 2 | 3 | 0.88 | -0.85 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:22 PM EST |
| 152.50 | 39.25 | 42.25 | 40.75 | % | 0.27 | 0 | 0 | 0.91 | -0.86 | 0.01 | -0.11 | 5/8/2026 3:59:22 PM EST | |||
| 155.00 | 41.55 | 44.35 | 42.95 | 26.25 | 0.00 | 0.00% | 0.28 | 0 | 57 | 0.90 | -0.88 | 0.01 | -0.10 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 160.00 | 46.00 | 49.15 | 47.58 | 29.85 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.86 | -0.90 | 0.01 | -0.09 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 165.00 | 50.70 | 53.95 | 52.33 | % | 0.32 | 0 | 0 | 1.20 | -0.92 | 0.01 | -0.07 | 5/8/2026 3:59:22 PM EST | |||
| 170.00 | 54.30 | 58.80 | 56.55 | % | 0.33 | 0 | 0 | 1.24 | -0.94 | 0.00 | -0.06 | 5/8/2026 3:59:22 PM EST | |||
| 175.00 | 60.35 | 63.50 | 61.93 | 61.80 | % | 0.35 | 15 | 0 | 1.27 | -0.95 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:22 PM EST | |
| 180.00 | 65.20 | 68.30 | 66.75 | 46.85 | 0.00 | 0.00% | 0.37 | 0 | 31 | 1.28 | -0.96 | 0.00 | -0.04 | 5/6/2026 | 5/8/2026 3:59:22 PM EST |
| 185.00 | 69.95 | 73.40 | 71.68 | % | 0.39 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.03 | 5/8/2026 3:59:22 PM EST | |||
| 190.00 | 73.55 | 78.50 | 76.03 | % | 0.40 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.03 | 5/8/2026 3:59:22 PM EST | |||
| 195.00 | 78.50 | 83.35 | 80.93 | % | 0.42 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.02 | 5/8/2026 3:59:22 PM EST | |||
| 200.00 | 83.80 | 88.30 | 86.05 | % | 0.43 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:22 PM EST |