Options Chain for COREWEAVE INC COM CL A (CRWV) - $107.85 as of 6/16/2026 9:01:42 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 | 81.45 | 83.90 | 82.68 | 85.34 | 0.00 | 0.00% | 2.36 | 0 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:52 PM EST |
| 37.50 | 78.95 | 82.10 | 80.53 | 66.85 | 0.00 | 0.00% | 2.15 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:52 PM EST |
| 40.00 | 76.45 | 78.90 | 77.68 | 62.85 | 0.00 | 0.00% | 1.94 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 42.50 | 74.05 | 76.40 | 75.23 | 60.75 | 0.00 | 0.00% | 1.77 | 0 | 34 | 9.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:52 PM EST |
| 45.00 | 71.55 | 74.55 | 73.05 | 91.21 | 0.00 | 0.00% | 1.62 | 0 | 42 | 9.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 12:58:52 PM EST |
| 47.50 | 68.95 | 71.45 | 70.20 | 58.60 | 0.00 | 0.00% | 1.48 | 0 | 128 | 8.91 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:52 PM EST |
| 50.00 | 66.45 | 69.50 | 67.98 | 58.18 | +4.32 | +8.03% | 1.36 | 2 | 171 | 7.84 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 55.00 | 61.45 | 64.45 | 62.95 | 62.35 | +9.30 | +17.54% | 1.14 | 1 | 92 | 7.07 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 60.00 | 56.45 | 59.15 | 57.80 | 55.92 | +8.13 | +17.02% | 0.96 | 2 | 344 | 6.42 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 62.50 | 54.00 | 56.60 | 55.30 | 53.50 | +17.84 | +50.03% | 0.88 | 2 | 163 | 5.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 65.00 | 51.50 | 54.15 | 52.83 | 30.28 | 0.00 | 0.00% | 0.81 | 0 | 328 | 5.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:52 PM EST |
| 67.50 | 49.00 | 51.90 | 50.45 | 43.00 | +12.70 | +41.92% | 0.75 | 1 | 97 | 5.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 69.00 | 47.55 | 50.25 | 48.90 | % | 0.71 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 70.00 | 46.50 | 49.05 | 47.78 | 47.20 | +10.45 | +28.44% | 0.68 | 47 | 609 | 4.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 71.00 | 45.55 | 48.70 | 47.13 | 46.20 | % | 0.66 | 2 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST | |
| 72.50 | 44.00 | 46.40 | 45.20 | 43.00 | +7.35 | +20.62% | 0.62 | 3 | 105 | 4.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 74.00 | 42.50 | 45.55 | 44.03 | 20.55 | 0.00 | 0.00% | 0.59 | 0 | 51 | 4.83 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 75.00 | 42.50 | 44.20 | 43.35 | 41.20 | +7.90 | +23.73% | 0.58 | 66 | 1,826 | 4.76 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 76.00 | 40.60 | 43.25 | 41.93 | 40.89 | +8.52 | +26.33% | 0.55 | 1 | 3 | 4.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 77.50 | 39.00 | 41.50 | 40.25 | 37.38 | +12.88 | +52.58% | 0.52 | 1 | 392 | 4.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 79.00 | 37.60 | 40.10 | 38.85 | % | 0.49 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 80.00 | 36.80 | 38.95 | 37.88 | 37.00 | +8.71 | +30.79% | 0.47 | 50 | 2,103 | 3.92 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 81.00 | 35.60 | 38.10 | 36.85 | 24.40 | 0.00 | 0.00% | 0.45 | 0 | 9 | 4.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 82.50 | 34.00 | 36.55 | 35.28 | 35.05 | +12.35 | +54.41% | 0.43 | 2 | 688 | 3.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 84.00 | 32.60 | 35.80 | 34.20 | 34.40 | +10.35 | +43.04% | 0.41 | 2 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 85.00 | 32.45 | 34.00 | 33.23 | 32.75 | +9.55 | +41.17% | 0.39 | 10 | 2,627 | 2.65 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 86.00 | 30.60 | 33.30 | 31.95 | 28.95 | +13.09 | +82.54% | 0.37 | 2 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 87.00 | 29.60 | 32.25 | 30.93 | 15.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 87.50 | 29.05 | 31.50 | 30.28 | 29.05 | +8.20 | +39.33% | 0.35 | 3 | 695 | 3.15 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 88.00 | 29.20 | 31.00 | 30.10 | 29.30 | +9.00 | +44.34% | 0.34 | 7 | 48 | 3.23 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 89.00 | 27.55 | 30.15 | 28.85 | 15.00 | 0.00 | 0.00% | 0.32 | 0 | 31 | 3.20 | 1.00 | 0.00 | -0.03 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 90.00 | 27.05 | 29.20 | 28.13 | 28.25 | +10.30 | +57.39% | 0.31 | 49 | 6,243 | 2.68 | 0.99 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 91.00 | 26.10 | 28.00 | 27.05 | 24.41 | +9.06 | +59.03% | 0.30 | 1 | 139 | 2.82 | 0.99 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 92.00 | 24.75 | 27.40 | 26.08 | 22.04 | +5.57 | +33.82% | 0.28 | 5 | 2,070 | 2.99 | 0.99 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 92.50 | 24.25 | 26.60 | 25.43 | 24.63 | +10.23 | +71.05% | 0.27 | 8 | 2,600 | 2.72 | 0.99 | 0.00 | -0.08 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 93.00 | 23.65 | 26.55 | 25.10 | 24.65 | +10.07 | +69.07% | 0.27 | 2 | 152 | 2.35 | 0.99 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 94.00 | 23.70 | 25.05 | 24.38 | 24.18 | +8.91 | +58.35% | 0.26 | 8 | 325 | 2.72 | 0.98 | 0.00 | -0.11 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 95.00 | 22.90 | 23.90 | 23.40 | 22.60 | +9.75 | +75.88% | 0.25 | 104 | 3,269 | 1.87 | 0.98 | 0.00 | -0.13 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 96.00 | 21.00 | 23.00 | 22.00 | 22.65 | +9.65 | +74.24% | 0.23 | 160 | 1,230 | 2.42 | 0.97 | 0.01 | -0.16 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 97.00 | 20.05 | 22.15 | 21.10 | 20.29 | +10.09 | +98.93% | 0.22 | 164 | 1,000 | 2.33 | 0.97 | 0.01 | -0.20 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 97.50 | 19.55 | 21.60 | 20.58 | 20.80 | +10.15 | +95.31% | 0.21 | 210 | 4,013 | 2.29 | 0.96 | 0.01 | -0.22 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 98.00 | 19.70 | 21.05 | 20.38 | 19.72 | +9.72 | +97.20% | 0.21 | 264 | 652 | 2.34 | 0.96 | 0.01 | -0.24 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 99.00 | 17.90 | 20.65 | 19.28 | 18.61 | +7.89 | +73.61% | 0.19 | 10 | 272 | 2.30 | 0.95 | 0.01 | -0.28 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 100.00 | 18.45 | 19.00 | 18.73 | 18.90 | +10.90 | +136.25% | 0.19 | 941 | 34,737 | 1.57 | 0.94 | 0.01 | -0.32 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 101.00 | 16.65 | 18.65 | 17.65 | 16.24 | +8.04 | +98.05% | 0.17 | 74 | 1,333 | 1.74 | 0.93 | 0.01 | -0.35 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 102.00 | 16.45 | 17.40 | 16.93 | 15.26 | +7.78 | +104.02% | 0.17 | 95 | 928 | 1.79 | 0.92 | 0.01 | -0.39 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 103.00 | 14.65 | 16.20 | 15.43 | 15.20 | +8.37 | +122.55% | 0.15 | 49 | 1,089 | 1.65 | 0.91 | 0.01 | -0.43 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 104.00 | 14.45 | 15.55 | 15.00 | 14.00 | +7.65 | +120.48% | 0.14 | 208 | 724 | 1.10 | 0.89 | 0.02 | -0.47 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 105.00 | 13.90 | 14.30 | 14.10 | 14.07 | +9.22 | +190.11% | 0.13 | 1,280 | 16,312 | 1.26 | 0.88 | 0.02 | -0.51 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 106.00 | 11.70 | 13.30 | 12.50 | 12.27 | +7.97 | +185.35% | 0.12 | 83 | 1,348 | 1.29 | 0.86 | 0.02 | -0.54 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 107.00 | 12.05 | 12.50 | 12.28 | 11.25 | +7.50 | +200.00% | 0.11 | 768 | 2,221 | 1.23 | 0.84 | 0.02 | -0.58 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 108.00 | 10.95 | 11.55 | 11.25 | 11.45 | +8.23 | +255.59% | 0.10 | 1,233 | 2,717 | 1.18 | 0.82 | 0.03 | -0.62 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 109.00 | 10.35 | 10.70 | 10.53 | 10.10 | +7.24 | +253.15% | 0.10 | 584 | 774 | 1.18 | 0.80 | 0.03 | -0.66 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 110.00 | 9.45 | 9.80 | 9.63 | 9.80 | +7.23 | +281.33% | 0.09 | 5,124 | 13,181 | 1.14 | 0.77 | 0.03 | -0.70 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 111.00 | 8.75 | 9.00 | 8.88 | 8.28 | +6.04 | +269.65% | 0.08 | 1,204 | 1,373 | 1.14 | 0.74 | 0.03 | -0.73 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 112.00 | 7.95 | 8.25 | 8.10 | 7.41 | +5.57 | +302.72% | 0.07 | 2,268 | 1,444 | 1.11 | 0.71 | 0.04 | -0.77 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 113.00 | 7.20 | 7.50 | 7.35 | 7.10 | +5.42 | +322.62% | 0.07 | 959 | 1,217 | 1.12 | 0.67 | 0.04 | -0.80 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 114.00 | 6.45 | 6.75 | 6.60 | 6.64 | +5.22 | +367.61% | 0.06 | 3,618 | 1,346 | 1.14 | 0.63 | 0.04 | -0.83 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 115.00 | 5.90 | 6.10 | 6.00 | 6.02 | +4.82 | +401.67% | 0.05 | 12,636 | 13,432 | 1.12 | 0.59 | 0.04 | -0.85 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 116.00 | 5.20 | 5.45 | 5.33 | 5.40 | +4.45 | +468.43% | 0.05 | 3,253 | 1,912 | 1.10 | 0.55 | 0.04 | -0.87 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 117.00 | 4.70 | 4.85 | 4.78 | 4.80 | +3.95 | +464.71% | 0.04 | 7,952 | 8,393 | 1.12 | 0.51 | 0.04 | -0.88 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 118.00 | 4.15 | 4.35 | 4.25 | 4.25 | +3.50 | +466.67% | 0.04 | 5,573 | 2,297 | 1.13 | 0.47 | 0.04 | -0.88 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 119.00 | 3.65 | 3.75 | 3.70 | 3.73 | +3.11 | +501.62% | 0.03 | 2,108 | 1,962 | 1.12 | 0.43 | 0.04 | -0.88 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 120.00 | 3.25 | 3.35 | 3.30 | 3.25 | +2.71 | +501.86% | 0.03 | 31,171 | 55,586 | 1.12 | 0.39 | 0.04 | -0.87 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 121.00 | 2.82 | 2.93 | 2.88 | 2.90 | +2.43 | +517.03% | 0.02 | 1,672 | 1,188 | 1.13 | 0.35 | 0.04 | -0.85 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 122.00 | 2.46 | 2.55 | 2.51 | 2.52 | +2.14 | +563.16% | 0.02 | 2,195 | 562 | 1.13 | 0.32 | 0.04 | -0.83 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 123.00 | 2.14 | 2.23 | 2.19 | 2.18 | +1.81 | +489.19% | 0.02 | 597 | 201 | 1.13 | 0.29 | 0.03 | -0.80 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 124.00 | 1.84 | 1.95 | 1.90 | 1.90 | +1.63 | +603.71% | 0.02 | 919 | 129 | 1.13 | 0.26 | 0.03 | -0.77 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 125.00 | 1.59 | 1.65 | 1.62 | 1.63 | +1.39 | +579.17% | 0.01 | 7,654 | 9,102 | 1.14 | 0.23 | 0.03 | -0.73 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 126.00 | 1.36 | 1.44 | 1.40 | 1.35 | +1.14 | +542.86% | 0.01 | 1,950 | 111 | 1.14 | 0.21 | 0.03 | -0.69 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 127.00 | 1.16 | 1.24 | 1.20 | 1.20 | +0.96 | +400.00% | 0.01 | 1,013 | 311 | 1.14 | 0.19 | 0.03 | -0.65 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 128.00 | 1.00 | 1.04 | 1.02 | 1.04 | +0.83 | +395.24% | 0.01 | 521 | 417 | 1.15 | 0.17 | 0.02 | -0.61 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 129.00 | 0.82 | 0.94 | 0.88 | 0.89 | +0.72 | +423.53% | 0.01 | 257 | 56 | 1.15 | 0.15 | 0.02 | -0.56 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 130.00 | 0.75 | 0.77 | 0.76 | 0.76 | +0.64 | +533.34% | 0.01 | 19,433 | 48,616 | 1.18 | 0.13 | 0.02 | -0.52 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 131.00 | 0.60 | 0.67 | 0.64 | 0.64 | +0.50 | +357.15% | 0.00 | 349 | 44 | 1.18 | 0.11 | 0.02 | -0.47 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 132.00 | 0.52 | 0.57 | 0.55 | 0.54 | +0.45 | +500.00% | 0.00 | 266 | 36 | 1.20 | 0.10 | 0.02 | -0.43 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 133.00 | 0.41 | 0.51 | 0.46 | 0.45 | +0.36 | +400.00% | 0.00 | 145 | 13 | 1.20 | 0.09 | 0.01 | -0.39 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 135.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.28 | +400.00% | 0.00 | 1,629 | 4,130 | 1.23 | 0.06 | 0.01 | -0.28 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 140.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.13 | +260.00% | 0.00 | 2,583 | 10,541 | 1.29 | 0.03 | 0.01 | -0.11 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 145.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.08 | +400.00% | 0.00 | 1,292 | 2,739 | 1.39 | 0.01 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 150.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 3,505 | 50,825 | 1.44 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 155.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 25 | 14,846 | 1.49 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 172 | 4,093 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 239 | 2,977 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 7,451 | 1.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.37 | -92.50% | 0.00 | 5 | 3,100 | 1.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 5,527 | 2.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 19,165 | 2.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5,379 | 2.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 2,515 | 2.26 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 135 | 9,390 | 2.36 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 866 | 2.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:52 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:52 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:52 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,407 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,902 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,919 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 42.50 | 0.00 | 0.26 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 1,371 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 12,893 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,537 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 10,368 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22,126 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 24,261 | 2.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 67.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 194 | 1,853 | 2.80 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 89 | 2.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 79 | 9,728 | 2.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 72.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 113 | 1,224 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 74.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 138 | 179 | 2.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 75.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 72 | 4,670 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 76.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 115 | 253 | 2.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 77.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 3,084 | 2.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 79.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 44 | 420 | 2.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 80.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 1,617 | 12,353 | 2.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 81.00 | 0.01 | 0.11 | 0.06 | 0.13 | +0.03 | +30.00% | 0.00 | 13 | 473 | 1.99 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 82.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 337 | 2,931 | 1.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 84.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 28 | 654 | 1.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 85.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 384 | 7,021 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 86.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.13 | -68.43% | 0.00 | 40 | 1,618 | 1.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 87.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 285 | 1,736 | 1.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 87.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 81 | 4,600 | 1.74 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 88.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 369 | 1,890 | 1.73 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 89.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 0.00 | 135 | 1,142 | 1.65 | 0.00 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 90.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.22 | -73.34% | 0.00 | 1,300 | 10,354 | 1.62 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 91.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.26 | -74.29% | 0.00 | 108 | 2,822 | 1.60 | -0.01 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 92.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.32 | -78.05% | 0.00 | 729 | 1,876 | 1.55 | -0.01 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 92.50 | 0.08 | 0.13 | 0.11 | 0.10 | -0.32 | -76.19% | 0.00 | 102 | 3,767 | 1.53 | -0.01 | 0.00 | -0.08 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 93.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.38 | -79.17% | 0.00 | 256 | 359 | 1.49 | -0.01 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 94.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.45 | -78.95% | 0.00 | 521 | 2,048 | 1.49 | -0.02 | 0.00 | -0.11 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 95.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.57 | -83.83% | 0.00 | 1,129 | 5,995 | 1.44 | -0.02 | 0.00 | -0.13 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 96.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.53 | -80.31% | 0.00 | 257 | 2,500 | 1.41 | -0.03 | 0.01 | -0.16 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 97.00 | 0.13 | 0.15 | 0.14 | 0.11 | -0.82 | -88.18% | 0.00 | 432 | 1,042 | 1.38 | -0.03 | 0.01 | -0.20 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 97.50 | 0.13 | 0.16 | 0.15 | 0.17 | -0.77 | -81.92% | 0.00 | 54 | 9,756 | 1.35 | -0.04 | 0.01 | -0.22 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 98.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.93 | -84.55% | 0.00 | 671 | 2,346 | 1.36 | -0.04 | 0.01 | -0.24 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 99.00 | 0.17 | 0.20 | 0.19 | 0.18 | -1.10 | -85.94% | 0.00 | 466 | 1,344 | 1.33 | -0.05 | 0.01 | -0.28 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 100.00 | 0.20 | 0.21 | 0.21 | 0.20 | -1.26 | -86.31% | 0.00 | 2,709 | 57,164 | 1.29 | -0.06 | 0.01 | -0.32 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 101.00 | 0.21 | 0.28 | 0.25 | 0.26 | -1.54 | -85.56% | 0.00 | 102 | 1,570 | 1.26 | -0.07 | 0.01 | -0.35 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 102.00 | 0.25 | 0.31 | 0.28 | 0.30 | -1.78 | -85.58% | 0.00 | 708 | 1,000 | 1.24 | -0.08 | 0.01 | -0.39 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 103.00 | 0.28 | 0.37 | 0.33 | 0.37 | -1.96 | -84.12% | 0.00 | 992 | 977 | 1.22 | -0.09 | 0.01 | -0.43 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 104.00 | 0.34 | 0.39 | 0.37 | 0.40 | -2.44 | -85.92% | 0.00 | 573 | 835 | 1.20 | -0.11 | 0.02 | -0.47 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 105.00 | 0.41 | 0.45 | 0.43 | 0.44 | -2.65 | -85.77% | 0.00 | 11,020 | 5,563 | 1.19 | -0.12 | 0.02 | -0.51 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 106.00 | 0.47 | 0.57 | 0.52 | 0.50 | -3.13 | -86.23% | 0.00 | 606 | 676 | 1.17 | -0.14 | 0.02 | -0.54 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 107.00 | 0.58 | 0.63 | 0.61 | 0.63 | -3.59 | -85.08% | 0.01 | 1,516 | 1,086 | 1.15 | -0.16 | 0.02 | -0.58 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 108.00 | 0.68 | 0.79 | 0.74 | 0.75 | -4.05 | -84.38% | 0.01 | 631 | 535 | 1.14 | -0.18 | 0.03 | -0.62 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 109.00 | 0.82 | 0.91 | 0.87 | 0.84 | -3.96 | -82.50% | 0.01 | 385 | 162 | 1.13 | -0.20 | 0.03 | -0.66 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 110.00 | 1.00 | 1.03 | 1.02 | 1.05 | -4.95 | -82.50% | 0.01 | 6,180 | 5,640 | 1.12 | -0.23 | 0.03 | -0.70 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 111.00 | 1.18 | 1.26 | 1.22 | 1.20 | -5.35 | -81.68% | 0.01 | 2,661 | 2,567 | 1.11 | -0.26 | 0.03 | -0.73 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 112.00 | 1.37 | 1.48 | 1.43 | 1.41 | -5.73 | -80.26% | 0.01 | 2,014 | 103 | 1.10 | -0.29 | 0.04 | -0.77 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 113.00 | 1.63 | 1.75 | 1.69 | 1.75 | -5.37 | -75.43% | 0.01 | 1,295 | 376 | 1.10 | -0.33 | 0.04 | -0.80 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 114.00 | 1.93 | 2.03 | 1.98 | 1.96 | -5.81 | -74.78% | 0.02 | 2,640 | 520 | 1.10 | -0.37 | 0.04 | -0.83 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 115.00 | 2.25 | 2.35 | 2.30 | 2.30 | -7.12 | -75.59% | 0.02 | 6,841 | 7,824 | 1.10 | -0.41 | 0.04 | -0.85 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 116.00 | 2.66 | 2.71 | 2.69 | 2.67 | -6.38 | -70.50% | 0.02 | 585 | 345 | 1.09 | -0.45 | 0.04 | -0.87 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 117.00 | 3.05 | 3.15 | 3.10 | 3.18 | -6.72 | -67.88% | 0.03 | 1,723 | 149 | 1.10 | -0.49 | 0.04 | -0.88 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 118.00 | 3.50 | 3.75 | 3.63 | 3.55 | -7.10 | -66.67% | 0.03 | 1,263 | 642 | 1.09 | -0.53 | 0.04 | -0.88 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 119.00 | 3.95 | 4.15 | 4.05 | 4.05 | -7.87 | -66.03% | 0.03 | 181 | 45 | 1.08 | -0.57 | 0.04 | -0.88 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 120.00 | 4.50 | 4.85 | 4.68 | 5.00 | -9.07 | -64.47% | 0.04 | 787 | 10,104 | 1.10 | -0.61 | 0.04 | -0.87 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 121.00 | 5.05 | 5.40 | 5.23 | 6.20 | -7.49 | -54.72% | 0.04 | 14 | 334 | 1.10 | -0.65 | 0.04 | -0.85 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 122.00 | 5.70 | 6.00 | 5.85 | 6.45 | -8.06 | -55.55% | 0.05 | 44 | 12 | 1.10 | -0.68 | 0.04 | -0.83 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 123.00 | 6.25 | 6.70 | 6.48 | 7.50 | -10.02 | -57.20% | 0.05 | 24 | 3 | 1.07 | -0.71 | 0.03 | -0.80 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 124.00 | 6.95 | 7.45 | 7.20 | 7.53 | -9.86 | -56.70% | 0.06 | 11 | 6 | 1.09 | -0.74 | 0.03 | -0.77 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 125.00 | 7.70 | 8.20 | 7.95 | 8.00 | -9.22 | -53.55% | 0.06 | 109 | 2,483 | 1.10 | -0.77 | 0.03 | -0.73 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 126.00 | 8.45 | 8.95 | 8.70 | 10.30 | -16.97 | -62.23% | 0.07 | 9 | 1 | 1.11 | -0.79 | 0.03 | -0.69 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 127.00 | 9.25 | 9.75 | 9.50 | 11.00 | -20.98 | -65.61% | 0.07 | 6 | 1 | 1.09 | -0.81 | 0.03 | -0.65 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 128.00 | 10.00 | 10.75 | 10.38 | 11.75 | -8.33 | -41.49% | 0.08 | 1 | 1 | 1.07 | -0.83 | 0.02 | -0.61 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 129.00 | 10.85 | 11.45 | 11.15 | 13.95 | -7.03 | -33.51% | 0.09 | 2 | 1 | 1.01 | -0.85 | 0.02 | -0.56 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 130.00 | 11.85 | 13.20 | 12.53 | 12.35 | -9.50 | -43.48% | 0.10 | 31 | 2,219 | 1.42 | -0.87 | 0.02 | -0.52 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 131.00 | 12.30 | 14.75 | 13.53 | 14.05 | % | 0.10 | 2 | 0 | 1.51 | -0.89 | 0.02 | -0.47 | 6/16/2026 | 6/16/2026 12:58:52 PM EST | |
| 132.00 | 13.65 | 15.40 | 14.53 | 14.96 | % | 0.11 | 2 | 0 | 1.57 | -0.90 | 0.02 | -0.43 | 6/16/2026 | 6/16/2026 12:58:52 PM EST | |
| 133.00 | 14.35 | 16.90 | 15.63 | % | 0.12 | 0 | 0 | 1.66 | -0.91 | 0.01 | -0.39 | 6/16/2026 12:58:52 PM EST | |||
| 135.00 | 16.50 | 18.60 | 17.55 | 17.36 | -9.89 | -36.30% | 0.13 | 1,207 | 1,755 | 1.65 | -0.94 | 0.01 | -0.28 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 140.00 | 21.10 | 22.75 | 21.93 | 48.60 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.82 | -0.97 | 0.01 | -0.11 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 145.00 | 25.80 | 28.45 | 27.13 | 37.57 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.09 | -0.99 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 150.00 | 30.50 | 33.20 | 31.85 | 53.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/16/2026 12:58:52 PM EST |
| 155.00 | 36.15 | 38.00 | 37.08 | 53.28 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.51 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 160.00 | 41.05 | 43.35 | 42.20 | 46.08 | -2.91 | -5.94% | 0.26 | 60 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 165.00 | 46.15 | 48.45 | 47.30 | 51.17 | -14.83 | -22.47% | 0.29 | 120 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 170.00 | 51.15 | 52.80 | 51.98 | 58.40 | 0.00 | 0.00% | 0.31 | 0 | 15 | 3.10 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:52 PM EST |
| 175.00 | 55.90 | 58.45 | 57.18 | 61.26 | -17.02 | -21.75% | 0.33 | 120 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 180.00 | 61.00 | 62.75 | 61.88 | 63.32 | +6.17 | +10.80% | 0.34 | 89 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 185.00 | 66.15 | 68.45 | 67.30 | 76.95 | -6.77 | -8.09% | 0.36 | 29 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 190.00 | 71.15 | 73.45 | 72.30 | 60.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 12:58:52 PM EST |
| 195.00 | 76.15 | 78.45 | 77.30 | % | 0.40 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 200.00 | 81.10 | 83.45 | 82.28 | 100.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:52 PM EST |
| 210.00 | 90.90 | 93.25 | 92.08 | 83.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 12:58:52 PM EST |
| 220.00 | 100.75 | 102.80 | 101.78 | 96.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 12:58:52 PM EST |
| 230.00 | 110.85 | 113.45 | 112.15 | 121.95 | % | 0.49 | 30 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST | |
| 240.00 | 120.50 | 123.45 | 121.98 | 123.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/16/2026 12:58:52 PM EST |
| 250.00 | 130.85 | 132.80 | 131.83 | 146.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:52 PM EST |
| 260.00 | 140.75 | 143.45 | 142.10 | 151.95 | % | 0.55 | 30 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST | |
| 270.00 | 151.00 | 153.45 | 152.23 | 148.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 12:58:52 PM EST |
| 280.00 | 161.15 | 163.45 | 162.30 | % | 0.58 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST |