Options Chain for COREWEAVE INC COM CL A (CRWV) - $99.90 as of 5/20/2026 8:08:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.90 | 48.10 | 46.50 | % | 0.85 | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 60.00 | 40.20 | 43.20 | 41.70 | 36.60 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.13 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 65.00 | 35.10 | 38.30 | 36.70 | 45.75 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.91 | 0.98 | 0.00 | -0.05 | 4/24/2026 | 5/20/2026 3:59:52 PM EST |
| 70.00 | 30.40 | 33.15 | 31.78 | 40.15 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.61 | 0.96 | 0.00 | -0.08 | 4/24/2026 | 5/20/2026 3:59:52 PM EST |
| 75.00 | 25.55 | 28.70 | 27.13 | 28.00 | +3.60 | +14.76% | 0.36 | 22 | 120 | 1.50 | 0.93 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 76.00 | 24.95 | 27.40 | 26.18 | 27.01 | -0.10 | -0.37% | 0.34 | 40 | 4 | 1.39 | 0.93 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 77.00 | 24.00 | 26.95 | 25.48 | 25.90 | -0.63 | -2.38% | 0.33 | 40 | 35 | 1.46 | 0.92 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 78.00 | 23.15 | 25.55 | 24.35 | 24.89 | +2.35 | +10.43% | 0.31 | 40 | 17 | 1.33 | 0.91 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 79.00 | 22.30 | 24.30 | 23.30 | 23.93 | +2.31 | +10.69% | 0.29 | 40 | 28 | 0.83 | 0.90 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 80.00 | 21.55 | 23.75 | 22.65 | 23.39 | +2.60 | +12.51% | 0.28 | 40 | 176 | 0.94 | 0.89 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 81.00 | 20.55 | 22.95 | 21.75 | 22.35 | -0.72 | -3.13% | 0.27 | 40 | 11 | 0.93 | 0.88 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 82.00 | 19.55 | 22.00 | 20.78 | 21.16 | -0.85 | -3.87% | 0.25 | 40 | 5 | 0.90 | 0.87 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 83.00 | 19.05 | 21.05 | 20.05 | 20.40 | +2.90 | +16.58% | 0.24 | 46 | 14 | 0.95 | 0.86 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 84.00 | 18.05 | 20.20 | 19.13 | 19.64 | +3.69 | +23.14% | 0.23 | 40 | 37 | 0.93 | 0.85 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 85.00 | 17.45 | 19.45 | 18.45 | 18.82 | +3.52 | +23.01% | 0.22 | 40 | 4 | 0.96 | 0.84 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 86.00 | 16.65 | 18.60 | 17.63 | 17.96 | +0.98 | +5.78% | 0.20 | 41 | 50 | 0.95 | 0.82 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 87.00 | 15.85 | 17.85 | 16.85 | 17.11 | +3.42 | +24.99% | 0.19 | 42 | 20 | 0.95 | 0.81 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 88.00 | 15.35 | 16.85 | 16.10 | 16.03 | +0.68 | +4.43% | 0.18 | 51 | 20 | 0.95 | 0.80 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 89.00 | 14.50 | 16.05 | 15.28 | 15.33 | +1.03 | +7.21% | 0.17 | 40 | 13 | 0.93 | 0.78 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 90.00 | 13.75 | 15.25 | 14.50 | 14.62 | +1.60 | +12.29% | 0.16 | 42 | 1,197 | 0.93 | 0.76 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 91.00 | 12.95 | 14.25 | 13.60 | 13.93 | +1.81 | +14.94% | 0.15 | 42 | 40 | 0.90 | 0.75 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 92.00 | 12.40 | 13.80 | 13.10 | 13.12 | +2.37 | +22.05% | 0.14 | 102 | 44 | 0.92 | 0.73 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 93.00 | 11.80 | 12.90 | 12.35 | 12.55 | +2.80 | +28.72% | 0.13 | 62 | 39 | 0.91 | 0.71 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 94.00 | 11.20 | 12.15 | 11.68 | 11.95 | +3.90 | +48.45% | 0.12 | 42 | 29 | 0.90 | 0.69 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 95.00 | 10.60 | 11.40 | 11.00 | 11.33 | +0.58 | +5.40% | 0.12 | 48 | 92 | 0.89 | 0.67 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 96.00 | 9.95 | 10.85 | 10.40 | 10.73 | +2.23 | +26.24% | 0.11 | 41 | 19 | 0.89 | 0.65 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 97.00 | 9.35 | 10.30 | 9.83 | 10.06 | +1.69 | +20.20% | 0.10 | 50 | 70 | 0.89 | 0.63 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 98.00 | 8.80 | 9.60 | 9.20 | 9.47 | +1.60 | +20.33% | 0.09 | 46 | 75 | 0.88 | 0.61 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 99.00 | 8.45 | 9.10 | 8.78 | 8.77 | +1.65 | +23.18% | 0.09 | 260 | 34 | 0.89 | 0.59 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 100.00 | 8.00 | 8.45 | 8.23 | 8.20 | +0.70 | +9.34% | 0.08 | 304 | 456 | 0.89 | 0.57 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 101.00 | 7.55 | 8.05 | 7.80 | 7.75 | +0.55 | +7.64% | 0.08 | 58 | 159 | 0.90 | 0.55 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 102.00 | 7.10 | 7.65 | 7.38 | 7.40 | +1.49 | +25.22% | 0.07 | 74 | 98 | 0.90 | 0.53 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 103.00 | 6.60 | 7.20 | 6.90 | 7.05 | +1.11 | +18.69% | 0.07 | 17 | 135 | 0.90 | 0.51 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 104.00 | 6.15 | 6.60 | 6.38 | 6.20 | +0.60 | +10.72% | 0.06 | 23 | 105 | 0.88 | 0.49 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 105.00 | 5.75 | 6.15 | 5.95 | 5.75 | +0.55 | +10.58% | 0.06 | 103 | 178 | 0.88 | 0.47 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 106.00 | 5.35 | 5.75 | 5.55 | 5.81 | +0.31 | +5.64% | 0.05 | 129 | 95 | 0.88 | 0.44 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 107.00 | 5.00 | 5.40 | 5.20 | 5.20 | +0.07 | +1.37% | 0.05 | 4 | 169 | 0.88 | 0.42 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 108.00 | 4.55 | 5.20 | 4.88 | 4.90 | +0.46 | +10.36% | 0.05 | 7 | 84 | 0.88 | 0.40 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 109.00 | 4.20 | 4.80 | 4.50 | 4.43 | +0.86 | +24.09% | 0.04 | 27 | 341 | 0.87 | 0.38 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 110.00 | 4.00 | 4.45 | 4.23 | 4.24 | +0.64 | +17.78% | 0.04 | 158 | 1,118 | 0.88 | 0.37 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 111.00 | 3.75 | 4.10 | 3.93 | 3.90 | +0.70 | +21.88% | 0.04 | 136 | 278 | 0.88 | 0.35 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 112.00 | 3.35 | 3.90 | 3.63 | 3.69 | +0.88 | +31.32% | 0.03 | 5 | 104 | 0.87 | 0.33 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 113.00 | 3.10 | 3.55 | 3.33 | 3.40 | +0.27 | +8.63% | 0.03 | 11 | 81 | 0.87 | 0.31 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 114.00 | 2.91 | 3.30 | 3.11 | 3.15 | +0.28 | +9.76% | 0.03 | 5 | 64 | 0.87 | 0.29 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 115.00 | 2.76 | 3.00 | 2.88 | 2.81 | +0.41 | +17.09% | 0.03 | 207 | 962 | 0.87 | 0.28 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 116.00 | 2.54 | 2.84 | 2.69 | 2.69 | +0.62 | +29.96% | 0.02 | 9 | 241 | 0.87 | 0.26 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 117.00 | 2.28 | 2.62 | 2.45 | 2.55 | +0.35 | +15.91% | 0.02 | 2 | 101 | 0.87 | 0.24 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 118.00 | 2.08 | 2.50 | 2.29 | 2.30 | +0.19 | +9.01% | 0.02 | 23 | 129 | 0.87 | 0.23 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 119.00 | 1.95 | 2.30 | 2.13 | 2.03 | +0.50 | +32.68% | 0.02 | 71 | 183 | 0.87 | 0.22 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 120.00 | 1.83 | 2.12 | 1.98 | 2.03 | +0.53 | +35.34% | 0.02 | 172 | 20,362 | 0.88 | 0.20 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 121.00 | 1.68 | 1.98 | 1.83 | 1.66 | -0.04 | -2.36% | 0.02 | 32 | 166 | 0.88 | 0.19 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 122.00 | 1.57 | 1.77 | 1.67 | 1.76 | +0.28 | +18.92% | 0.01 | 24 | 406 | 0.87 | 0.18 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 123.00 | 1.37 | 1.69 | 1.53 | 1.55 | +0.29 | +23.02% | 0.01 | 9 | 527 | 0.87 | 0.17 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 124.00 | 1.24 | 1.61 | 1.43 | 1.41 | +0.20 | +16.53% | 0.01 | 87 | 329 | 0.87 | 0.16 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 125.00 | 1.17 | 1.49 | 1.33 | 1.29 | +0.17 | +15.18% | 0.01 | 171 | 1,196 | 0.88 | 0.15 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 126.00 | 1.06 | 1.35 | 1.21 | 1.18 | +0.18 | +18.00% | 0.01 | 125 | 79 | 0.87 | 0.14 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 127.00 | 1.01 | 1.27 | 1.14 | 1.12 | +0.17 | +17.90% | 0.01 | 33 | 87 | 0.88 | 0.13 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 128.00 | 0.90 | 1.18 | 1.04 | 1.03 | -0.35 | -25.37% | 0.01 | 25 | 254 | 0.88 | 0.12 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 129.00 | 0.85 | 1.09 | 0.97 | 0.99 | +0.33 | +50.00% | 0.01 | 54 | 156 | 0.88 | 0.11 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 130.00 | 0.78 | 1.02 | 0.90 | 0.90 | +0.22 | +32.36% | 0.01 | 197 | 719 | 0.89 | 0.11 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 131.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.33 | +57.90% | 0.01 | 15 | 109 | 0.88 | 0.10 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 132.00 | 0.67 | 0.81 | 0.74 | 0.80 | +0.20 | +33.34% | 0.01 | 1 | 81 | 0.88 | 0.09 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 133.00 | 0.58 | 0.75 | 0.67 | 0.60 | -0.08 | -11.77% | 0.01 | 20 | 126 | 0.88 | 0.09 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 134.00 | 0.53 | 0.72 | 0.63 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.88 | 0.08 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 135.00 | 0.52 | 0.61 | 0.57 | 0.59 | +0.14 | +31.12% | 0.00 | 30 | 360 | 0.88 | 0.08 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 136.00 | 0.47 | 0.62 | 0.55 | 0.61 | 0.00 | 0.00% | 0.00 | 4 | 32 | 0.89 | 0.07 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 137.00 | 0.40 | 0.57 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 20 | 59 | 0.88 | 0.07 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 138.00 | 0.40 | 0.53 | 0.47 | 0.50 | +0.16 | +47.06% | 0.00 | 1 | 236 | 0.89 | 0.06 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 139.00 | 0.35 | 0.56 | 0.46 | 0.49 | +0.15 | +44.12% | 0.00 | 2 | 67 | 0.90 | 0.06 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 140.00 | 0.36 | 0.43 | 0.40 | 0.40 | +0.08 | +25.00% | 0.00 | 118 | 203 | 0.90 | 0.06 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 141.00 | 0.27 | 0.41 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.05 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 142.00 | 0.23 | 0.46 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.90 | 0.05 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 143.00 | 0.20 | 0.47 | 0.34 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.05 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 144.00 | 0.18 | 0.68 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.04 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 145.00 | 0.16 | 0.85 | 0.51 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.99 | 0.04 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 146.00 | 0.01 | 1.56 | 0.79 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | 0.04 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 147.00 | 0.02 | 0.97 | 0.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.94 | 0.04 | 0.00 | -0.05 | 5/11/2026 | 5/20/2026 3:59:52 PM EST |
| 148.00 | 0.01 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.02 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 149.00 | 0.01 | 1.64 | 0.83 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.42 | 0.02 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 150.00 | 0.15 | 0.36 | 0.26 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 572 | 0.96 | 0.02 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 152.50 | 0.02 | 0.98 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.02 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 155.00 | 0.01 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.94 | 0.02 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 160.00 | 0.01 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.04 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 165.00 | 0.01 | 0.50 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.04 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 170.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.00 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 175.00 | 0.01 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.27 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 180.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.83 | 0.42 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 106 | 305 | 1.35 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 60.00 | 0.01 | 0.17 | 0.09 | 0.12 | -0.02 | -14.29% | 0.00 | 55 | 280 | 1.08 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 65.00 | 0.20 | 0.28 | 0.24 | 0.24 | +0.01 | +4.35% | 0.00 | 28 | 505 | 1.15 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 70.00 | 0.31 | 0.50 | 0.41 | 0.39 | -0.05 | -11.37% | 0.01 | 221 | 2,841 | 1.08 | -0.04 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 75.00 | 0.63 | 0.73 | 0.68 | 0.68 | -0.06 | -8.11% | 0.01 | 207 | 233 | 1.03 | -0.07 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 76.00 | 0.68 | 0.92 | 0.80 | 0.77 | -0.03 | -3.75% | 0.01 | 72 | 66 | 1.04 | -0.07 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 77.00 | 0.78 | 0.99 | 0.89 | 0.87 | +0.01 | +1.17% | 0.01 | 18 | 232 | 1.03 | -0.08 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 78.00 | 0.87 | 1.02 | 0.95 | 0.93 | -0.07 | -7.00% | 0.01 | 42 | 166 | 1.01 | -0.09 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 79.00 | 0.97 | 1.11 | 1.04 | 1.03 | -0.20 | -16.26% | 0.01 | 3 | 162 | 1.00 | -0.10 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 80.00 | 1.07 | 1.29 | 1.18 | 1.20 | -0.19 | -13.67% | 0.01 | 284 | 405 | 1.00 | -0.11 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 81.00 | 1.20 | 1.41 | 1.31 | 1.30 | -0.10 | -7.15% | 0.02 | 7 | 1,847 | 0.99 | -0.12 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 82.00 | 1.31 | 1.63 | 1.47 | 1.51 | -0.04 | -2.59% | 0.02 | 1 | 123 | 0.99 | -0.13 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 83.00 | 1.45 | 1.81 | 1.63 | 1.58 | -0.12 | -7.06% | 0.02 | 1 | 63 | 0.98 | -0.14 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 84.00 | 1.63 | 1.95 | 1.79 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.97 | -0.15 | 0.01 | -0.16 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 85.00 | 1.82 | 2.14 | 1.98 | 1.90 | -0.15 | -7.32% | 0.02 | 53 | 455 | 0.97 | -0.16 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 86.00 | 2.00 | 2.35 | 2.18 | 2.17 | -0.48 | -18.12% | 0.03 | 6 | 221 | 0.96 | -0.18 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 87.00 | 2.19 | 2.54 | 2.37 | 2.29 | -0.34 | -12.93% | 0.03 | 3 | 108 | 0.95 | -0.19 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 88.00 | 2.42 | 2.80 | 2.61 | 2.46 | -0.19 | -7.17% | 0.03 | 36 | 192 | 0.95 | -0.20 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 89.00 | 2.66 | 3.10 | 2.88 | 3.12 | -0.38 | -10.86% | 0.03 | 2 | 102 | 0.95 | -0.22 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 90.00 | 2.90 | 3.25 | 3.08 | 3.05 | -0.47 | -13.36% | 0.03 | 46 | 720 | 0.94 | -0.24 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 91.00 | 3.15 | 3.60 | 3.38 | 3.37 | -0.36 | -9.66% | 0.04 | 17 | 334 | 0.93 | -0.25 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 92.00 | 3.45 | 4.00 | 3.73 | 3.50 | -0.55 | -13.58% | 0.04 | 58 | 147 | 0.94 | -0.27 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 93.00 | 3.80 | 4.20 | 4.00 | 3.80 | -1.20 | -24.00% | 0.04 | 9 | 157 | 0.93 | -0.29 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 94.00 | 4.20 | 4.60 | 4.40 | 4.33 | -1.98 | -31.38% | 0.05 | 15 | 74 | 0.93 | -0.31 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 95.00 | 4.45 | 5.00 | 4.73 | 4.53 | -0.87 | -16.12% | 0.05 | 43 | 790 | 0.92 | -0.33 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 96.00 | 4.85 | 5.35 | 5.10 | 4.88 | -1.42 | -22.54% | 0.05 | 3 | 116 | 0.92 | -0.35 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 97.00 | 5.25 | 5.80 | 5.53 | 5.60 | -0.75 | -11.82% | 0.06 | 13 | 298 | 0.92 | -0.37 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 98.00 | 5.70 | 6.30 | 6.00 | 5.80 | -1.20 | -17.15% | 0.06 | 3 | 158 | 0.92 | -0.39 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 99.00 | 6.10 | 6.65 | 6.38 | 6.48 | -1.35 | -17.25% | 0.06 | 3 | 273 | 0.91 | -0.41 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 100.00 | 6.60 | 7.20 | 6.90 | 6.74 | -1.06 | -13.59% | 0.07 | 64 | 558 | 0.91 | -0.43 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 101.00 | 7.05 | 7.70 | 7.38 | 7.25 | -0.43 | -5.60% | 0.07 | 5 | 286 | 0.90 | -0.45 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 102.00 | 7.55 | 8.20 | 7.88 | 7.75 | -1.90 | -19.69% | 0.08 | 33 | 61 | 0.90 | -0.47 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 103.00 | 8.15 | 8.80 | 8.48 | 8.33 | -3.12 | -27.25% | 0.08 | 1 | 102 | 0.90 | -0.49 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 104.00 | 8.70 | 9.40 | 9.05 | 9.60 | -2.73 | -22.15% | 0.09 | 2 | 63 | 0.90 | -0.51 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 105.00 | 9.30 | 9.95 | 9.63 | 9.30 | -1.01 | -9.80% | 0.09 | 21 | 343 | 0.90 | -0.53 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 106.00 | 9.80 | 10.60 | 10.20 | 10.45 | -3.00 | -22.31% | 0.10 | 5 | 126 | 0.90 | -0.56 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 107.00 | 10.40 | 11.30 | 10.85 | 10.21 | -4.55 | -30.83% | 0.10 | 13 | 90 | 0.90 | -0.58 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 108.00 | 11.10 | 11.90 | 11.50 | 11.21 | -1.04 | -8.49% | 0.11 | 2 | 152 | 0.90 | -0.60 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 109.00 | 11.80 | 12.65 | 12.23 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.90 | -0.62 | 0.02 | -0.23 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 110.00 | 12.40 | 13.35 | 12.88 | 12.55 | -1.35 | -9.72% | 0.12 | 4 | 466 | 0.90 | -0.63 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 111.00 | 13.15 | 14.00 | 13.58 | 16.22 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.90 | -0.65 | 0.02 | -0.22 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 112.00 | 13.85 | 14.75 | 14.30 | 14.35 | -2.85 | -16.57% | 0.13 | 1 | 34 | 0.90 | -0.67 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 113.00 | 14.65 | 15.40 | 15.03 | 17.95 | 0.00 | 0.00% | 0.13 | 0 | 218 | 0.90 | -0.69 | 0.02 | -0.21 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 114.00 | 15.10 | 16.25 | 15.68 | 16.08 | -1.96 | -10.87% | 0.14 | 1 | 51 | 0.88 | -0.71 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 115.00 | 15.80 | 16.95 | 16.38 | 16.42 | -1.98 | -10.77% | 0.14 | 12 | 189 | 0.87 | -0.72 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 116.00 | 16.50 | 17.85 | 17.18 | 17.13 | -3.19 | -15.70% | 0.15 | 8 | 130 | 0.87 | -0.74 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 117.00 | 17.35 | 18.75 | 18.05 | 21.23 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.88 | -0.76 | 0.02 | -0.18 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 118.00 | 18.25 | 19.55 | 18.90 | 22.16 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.88 | -0.77 | 0.02 | -0.18 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 119.00 | 18.70 | 20.35 | 19.53 | 19.37 | -3.51 | -15.35% | 0.16 | 2 | 16 | 0.84 | -0.78 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 120.00 | 19.90 | 21.25 | 20.58 | 20.35 | -2.08 | -9.28% | 0.17 | 16 | 137 | 0.88 | -0.80 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 121.00 | 20.35 | 22.45 | 21.40 | 24.31 | 0.00 | 0.00% | 0.18 | 0 | 65 | 0.86 | -0.81 | 0.01 | -0.16 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 122.00 | 20.95 | 23.25 | 22.10 | 22.26 | -3.19 | -12.54% | 0.18 | 1 | 77 | 1.03 | -0.82 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 123.00 | 21.95 | 24.00 | 22.98 | 26.41 | 0.00 | 0.00% | 0.19 | 0 | 39 | 1.01 | -0.83 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 124.00 | 22.90 | 24.95 | 23.93 | 24.10 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.03 | -0.84 | 0.01 | -0.14 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 125.00 | 23.60 | 25.85 | 24.73 | 25.55 | 0.00 | 0.00% | 0.20 | 0 | 72 | 1.04 | -0.85 | 0.01 | -0.13 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 126.00 | 24.55 | 26.75 | 25.65 | 25.39 | +4.27 | +20.22% | 0.20 | 1 | 75 | 1.05 | -0.86 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 127.00 | 25.60 | 27.65 | 26.63 | 23.75 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.05 | -0.87 | 0.01 | -0.12 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 128.00 | 26.45 | 28.50 | 27.48 | 28.20 | 0.00 | 0.00% | 0.21 | 0 | 85 | 1.05 | -0.88 | 0.01 | -0.12 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 129.00 | 27.40 | 29.80 | 28.60 | 28.85 | 0.00 | 0.00% | 0.22 | 0 | 38 | 1.12 | -0.89 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 130.00 | 28.25 | 30.45 | 29.35 | 28.98 | +10.48 | +56.65% | 0.23 | 2 | 97 | 1.08 | -0.89 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 131.00 | 28.95 | 31.80 | 30.38 | 15.25 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.17 | -0.90 | 0.01 | -0.10 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 132.00 | 29.85 | 32.75 | 31.30 | 31.00 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.18 | -0.91 | 0.01 | -0.10 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 133.00 | 31.10 | 33.45 | 32.28 | 31.90 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.14 | -0.91 | 0.01 | -0.09 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 134.00 | 31.55 | 34.60 | 33.08 | 32.31 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.20 | -0.92 | 0.01 | -0.09 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 135.00 | 32.40 | 35.55 | 33.98 | 33.79 | -1.26 | -3.60% | 0.25 | 30 | 96 | 1.21 | -0.92 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 136.00 | 33.55 | 36.50 | 35.03 | 37.25 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.22 | -0.93 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 137.00 | 34.50 | 37.45 | 35.98 | 36.47 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.23 | -0.93 | 0.01 | -0.08 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 138.00 | 35.40 | 38.40 | 36.90 | 37.90 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.24 | -0.94 | 0.01 | -0.07 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 139.00 | 36.30 | 39.50 | 37.90 | 37.09 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.28 | -0.94 | 0.01 | -0.07 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 140.00 | 37.30 | 40.30 | 38.80 | 26.04 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.25 | -0.94 | 0.01 | -0.07 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 141.00 | 38.35 | 41.35 | 39.85 | 26.77 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.28 | -0.95 | 0.01 | -0.07 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 142.00 | 39.25 | 42.60 | 40.93 | 39.32 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.36 | -0.95 | 0.01 | -0.06 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 143.00 | 40.25 | 43.45 | 41.85 | 30.76 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.34 | -0.95 | 0.00 | -0.06 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 144.00 | 41.20 | 44.25 | 42.73 | 40.98 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.05 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 145.00 | 42.20 | 45.65 | 43.93 | 24.90 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.42 | -0.96 | 0.00 | -0.05 | 5/5/2026 | 5/20/2026 3:59:52 PM EST |
| 146.00 | 43.20 | 46.65 | 44.93 | % | 0.31 | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.05 | 5/20/2026 3:59:52 PM EST | |||
| 147.00 | 44.15 | 47.65 | 45.90 | % | 0.31 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.05 | 5/20/2026 3:59:52 PM EST | |||
| 148.00 | 45.15 | 48.50 | 46.83 | 21.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.44 | -0.98 | 0.00 | -0.03 | 5/6/2026 | 5/20/2026 3:59:52 PM EST |
| 149.00 | 46.15 | 49.50 | 47.83 | % | 0.32 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.03 | 5/20/2026 3:59:52 PM EST | |||
| 150.00 | 47.15 | 50.35 | 48.75 | 35.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.44 | -0.98 | 0.00 | -0.03 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 152.50 | 49.70 | 52.85 | 51.28 | 45.80 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.49 | -0.98 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 155.00 | 52.10 | 55.10 | 53.60 | 26.25 | 0.00 | 0.00% | 0.35 | 0 | 57 | 1.47 | -0.98 | 0.00 | -0.03 | 5/6/2026 | 5/20/2026 3:59:52 PM EST |
| 160.00 | 57.05 | 60.10 | 58.58 | 59.08 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.54 | -0.99 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 165.00 | 62.05 | 65.75 | 63.90 | % | 0.39 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 170.00 | 67.05 | 70.75 | 68.90 | % | 0.41 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 175.00 | 72.05 | 75.05 | 73.55 | 61.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 180.00 | 77.05 | 80.25 | 78.65 | 46.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:52 PM EST |
| 185.00 | 82.05 | 85.75 | 83.90 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 190.00 | 87.05 | 90.75 | 88.90 | % | 0.47 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 195.00 | 92.05 | 95.25 | 93.65 | % | 0.48 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 200.00 | 97.05 | 100.65 | 98.85 | % | 0.49 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST |