Options Chain for COREWEAVE INC COM CL A (CRWV) - $72.91 as of 7/17/2026 1:51:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.75 | 29.65 | 28.20 | 28.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.96 | 0.99 | 0.00 | -0.02 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 50.00 | 21.60 | 24.80 | 23.20 | % | 0.46 | 0 | 0 | 1.99 | 0.97 | 0.00 | -0.04 | 7/17/2026 2:58:47 PM EST | |||
| 51.00 | 21.05 | 23.90 | 22.48 | % | 0.44 | 0 | 0 | 1.90 | 0.96 | 0.01 | -0.05 | 7/17/2026 2:58:47 PM EST | |||
| 52.00 | 19.75 | 22.95 | 21.35 | % | 0.41 | 0 | 0 | 1.59 | 0.95 | 0.01 | -0.05 | 7/17/2026 2:58:47 PM EST | |||
| 53.00 | 19.20 | 22.00 | 20.60 | % | 0.39 | 0 | 0 | 1.77 | 0.95 | 0.01 | -0.06 | 7/17/2026 2:58:47 PM EST | |||
| 54.00 | 18.35 | 21.10 | 19.73 | % | 0.37 | 0 | 0 | 1.53 | 0.94 | 0.01 | -0.07 | 7/17/2026 2:58:47 PM EST | |||
| 55.00 | 17.80 | 20.35 | 19.08 | 19.30 | -6.27 | -24.53% | 0.35 | 1 | 1 | 1.38 | 0.93 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 56.00 | 16.60 | 19.30 | 17.95 | % | 0.32 | 0 | 0 | 1.61 | 0.92 | 0.01 | -0.08 | 7/17/2026 2:58:47 PM EST | |||
| 57.00 | 15.75 | 17.80 | 16.78 | % | 0.29 | 0 | 0 | 1.15 | 0.91 | 0.01 | -0.09 | 7/17/2026 2:58:47 PM EST | |||
| 58.00 | 15.55 | 17.15 | 16.35 | % | 0.28 | 0 | 0 | 1.15 | 0.89 | 0.01 | -0.10 | 7/17/2026 2:58:47 PM EST | |||
| 59.00 | 14.55 | 16.95 | 15.75 | % | 0.27 | 0 | 0 | 1.13 | 0.88 | 0.01 | -0.11 | 7/17/2026 2:58:47 PM EST | |||
| 60.00 | 13.60 | 15.50 | 14.55 | 14.69 | +0.60 | +4.26% | 0.24 | 7 | 24 | 1.10 | 0.86 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 61.00 | 13.15 | 14.80 | 13.98 | % | 0.23 | 0 | 0 | 1.17 | 0.85 | 0.02 | -0.13 | 7/17/2026 2:58:47 PM EST | |||
| 62.00 | 11.95 | 14.00 | 12.98 | % | 0.21 | 0 | 0 | 1.11 | 0.83 | 0.02 | -0.13 | 7/17/2026 2:58:47 PM EST | |||
| 63.00 | 12.00 | 12.65 | 12.33 | % | 0.20 | 0 | 0 | 1.00 | 0.81 | 0.02 | -0.14 | 7/17/2026 2:58:47 PM EST | |||
| 64.00 | 11.05 | 11.95 | 11.50 | % | 0.18 | 0 | 0 | 1.05 | 0.79 | 0.02 | -0.15 | 7/17/2026 2:58:47 PM EST | |||
| 65.00 | 9.85 | 11.40 | 10.63 | 11.15 | +0.56 | +5.29% | 0.16 | 19 | 24 | 1.02 | 0.77 | 0.02 | -0.16 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 66.00 | 9.10 | 10.30 | 9.70 | % | 0.15 | 0 | 0 | 1.02 | 0.74 | 0.02 | -0.17 | 7/17/2026 2:58:47 PM EST | |||
| 67.00 | 9.15 | 10.10 | 9.63 | 8.15 | % | 0.14 | 61 | 0 | 1.01 | 0.72 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 68.00 | 7.80 | 9.05 | 8.43 | 5.76 | % | 0.12 | 4 | 0 | 1.03 | 0.69 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 69.00 | 8.00 | 8.40 | 8.20 | 8.10 | % | 0.12 | 13 | 0 | 1.02 | 0.67 | 0.02 | -0.19 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 70.00 | 7.30 | 7.85 | 7.58 | 8.09 | +1.09 | +15.58% | 0.11 | 34 | 140 | 1.02 | 0.64 | 0.03 | -0.19 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 71.00 | 6.70 | 7.30 | 7.00 | 7.50 | % | 0.10 | 10 | 0 | 1.01 | 0.62 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 72.00 | 6.15 | 6.75 | 6.45 | 6.34 | % | 0.09 | 455 | 0 | 1.01 | 0.59 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 73.00 | 5.70 | 6.25 | 5.98 | 6.00 | % | 0.08 | 246 | 0 | 1.01 | 0.56 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 74.00 | 5.40 | 5.75 | 5.58 | 5.65 | % | 0.08 | 274 | 0 | 1.03 | 0.53 | 0.03 | -0.21 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 75.00 | 5.00 | 5.20 | 5.10 | 5.10 | +0.25 | +5.16% | 0.07 | 323 | 457 | 1.01 | 0.51 | 0.03 | -0.21 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 76.00 | 4.40 | 4.95 | 4.68 | 5.16 | +0.56 | +12.18% | 0.06 | 12 | 25 | 1.01 | 0.48 | 0.03 | -0.21 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 77.00 | 4.10 | 4.35 | 4.23 | 4.30 | +0.30 | +7.50% | 0.05 | 1,300 | 1,218 | 1.01 | 0.45 | 0.03 | -0.21 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 78.00 | 3.85 | 4.15 | 4.00 | 3.98 | +0.24 | +6.42% | 0.05 | 51 | 90 | 1.02 | 0.43 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 79.00 | 3.35 | 3.80 | 3.58 | 3.87 | +0.58 | +17.63% | 0.05 | 167 | 300 | 1.02 | 0.40 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 80.00 | 3.25 | 3.45 | 3.35 | 3.40 | +0.32 | +10.39% | 0.04 | 11,523 | 1,068 | 1.02 | 0.38 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 81.00 | 2.91 | 3.35 | 3.13 | 3.12 | +0.18 | +6.13% | 0.04 | 106 | 408 | 1.02 | 0.36 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 82.00 | 2.63 | 3.10 | 2.87 | 2.70 | +0.33 | +13.93% | 0.04 | 221 | 156 | 1.02 | 0.33 | 0.02 | -0.19 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 83.00 | 2.43 | 2.67 | 2.55 | 2.49 | +0.10 | +4.19% | 0.03 | 405 | 1,151 | 1.02 | 0.31 | 0.02 | -0.19 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 84.00 | 2.20 | 2.43 | 2.32 | 2.28 | +0.17 | +8.06% | 0.03 | 106 | 94 | 1.02 | 0.29 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 85.00 | 2.02 | 2.21 | 2.12 | 2.10 | +0.26 | +14.13% | 0.02 | 1,998 | 1,623 | 1.02 | 0.27 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 86.00 | 1.83 | 2.00 | 1.92 | 1.90 | +0.13 | +7.35% | 0.02 | 182 | 203 | 1.02 | 0.25 | 0.02 | -0.17 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 87.00 | 1.63 | 1.88 | 1.76 | 1.70 | +0.12 | +7.60% | 0.02 | 96 | 419 | 1.02 | 0.24 | 0.02 | -0.16 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 88.00 | 1.45 | 1.70 | 1.58 | 1.71 | +0.30 | +21.28% | 0.02 | 103 | 282 | 1.03 | 0.22 | 0.02 | -0.16 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 89.00 | 1.34 | 1.55 | 1.45 | 1.43 | +0.10 | +7.52% | 0.02 | 48 | 186 | 1.02 | 0.20 | 0.02 | -0.15 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 90.00 | 1.21 | 1.42 | 1.32 | 1.31 | +0.19 | +16.97% | 0.01 | 721 | 1,291 | 1.02 | 0.19 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 91.00 | 1.05 | 1.26 | 1.16 | 1.17 | +0.16 | +15.85% | 0.01 | 27 | 154 | 1.03 | 0.17 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 92.00 | 0.93 | 1.26 | 1.10 | 1.04 | +0.14 | +15.56% | 0.01 | 24 | 671 | 1.02 | 0.16 | 0.02 | -0.13 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 93.00 | 0.86 | 1.10 | 0.98 | 1.02 | +0.14 | +15.91% | 0.01 | 93 | 164 | 1.02 | 0.15 | 0.02 | -0.12 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 94.00 | 0.82 | 1.00 | 0.91 | 0.69 | -0.07 | -9.22% | 0.01 | 14 | 258 | 1.03 | 0.14 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 95.00 | 0.69 | 0.85 | 0.77 | 0.77 | +0.09 | +13.24% | 0.01 | 415 | 1,080 | 1.02 | 0.13 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 96.00 | 0.60 | 0.87 | 0.74 | 0.62 | 0.00 | 0.00% | 0.01 | 25 | 233 | 1.03 | 0.12 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 97.00 | 0.56 | 0.72 | 0.64 | 0.67 | +0.03 | +4.69% | 0.01 | 25 | 183 | 1.02 | 0.11 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 98.00 | 0.52 | 0.63 | 0.58 | 0.59 | +0.07 | +13.47% | 0.01 | 15 | 189 | 1.03 | 0.10 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 99.00 | 0.47 | 0.59 | 0.53 | 0.56 | +0.14 | +33.34% | 0.01 | 31 | 89 | 1.04 | 0.09 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 100.00 | 0.43 | 0.54 | 0.49 | 0.49 | +0.06 | +13.96% | 0.00 | 832 | 2,869 | 1.04 | 0.08 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 101.00 | 0.36 | 0.48 | 0.42 | 0.49 | +0.14 | +40.00% | 0.00 | 8 | 105 | 1.04 | 0.07 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 102.00 | 0.34 | 0.45 | 0.40 | 0.39 | +0.05 | +14.71% | 0.00 | 16 | 73 | 1.04 | 0.07 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 103.00 | 0.31 | 0.48 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 6 | 275 | 1.04 | 0.06 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 104.00 | 0.30 | 0.44 | 0.37 | 0.34 | +0.05 | +17.25% | 0.00 | 9 | 179 | 1.04 | 0.06 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 105.00 | 0.26 | 0.36 | 0.31 | 0.30 | +0.03 | +11.12% | 0.00 | 77 | 794 | 1.04 | 0.05 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 106.00 | 0.22 | 0.42 | 0.32 | 0.28 | +0.04 | +16.67% | 0.00 | 51 | 761 | 1.05 | 0.05 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 107.00 | 0.21 | 0.40 | 0.31 | 0.28 | +0.08 | +40.00% | 0.00 | 23 | 119 | 1.05 | 0.04 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 108.00 | 0.16 | 0.39 | 0.28 | 0.23 | +0.03 | +15.00% | 0.00 | 11 | 662 | 1.07 | 0.04 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 109.00 | 0.16 | 0.25 | 0.21 | 0.25 | -0.15 | -37.50% | 0.00 | 10 | 108 | 1.05 | 0.03 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 110.00 | 0.19 | 0.33 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 115 | 2,387 | 1.07 | 0.03 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 111.00 | 0.04 | 0.32 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.02 | 0.03 | 0.00 | -0.04 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 112.00 | 0.05 | 0.41 | 0.23 | 0.23 | +0.05 | +27.78% | 0.00 | 3 | 127 | 1.08 | 0.03 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 113.00 | 0.02 | 0.32 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.03 | 0.02 | 0.00 | -0.03 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 114.00 | 0.01 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.01 | 0.02 | 0.00 | -0.03 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 115.00 | 0.05 | 0.29 | 0.17 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 321 | 1.05 | 0.02 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 116.00 | 0.01 | 0.27 | 0.14 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 42 | 1.03 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 117.00 | 0.02 | 0.26 | 0.14 | 0.14 | +0.05 | +55.56% | 0.00 | 8 | 38 | 1.07 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 118.00 | 0.02 | 0.30 | 0.16 | 0.12 | -0.06 | -33.34% | 0.00 | 2 | 229 | 1.07 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 119.00 | 0.05 | 0.23 | 0.14 | 0.09 | +0.01 | +12.50% | 0.00 | 42 | 135 | 1.13 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 120.00 | 0.03 | 0.21 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 88 | 2,228 | 1.10 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 121.00 | 0.01 | 0.26 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.10 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/17/2026 2:58:47 PM EST |
| 122.00 | 0.01 | 0.22 | 0.12 | 0.20 | +0.13 | +185.72% | 0.00 | 2 | 23 | 1.09 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 123.00 | 0.01 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.11 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/17/2026 2:58:47 PM EST |
| 124.00 | 0.01 | 0.24 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.14 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 125.00 | 0.03 | 0.21 | 0.12 | 0.06 | -0.02 | -25.00% | 0.00 | 58 | 670 | 1.13 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 126.00 | 0.03 | 0.20 | 0.12 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 36 | 1.18 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 127.00 | 0.01 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 128.00 | 0.02 | 0.19 | 0.11 | 0.19 | +0.12 | +171.43% | 0.00 | 1 | 22 | 1.17 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 129.00 | 0.02 | 0.40 | 0.21 | 0.04 | -0.13 | -76.48% | 0.00 | 52 | 108 | 1.18 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 130.00 | 0.01 | 0.22 | 0.12 | 0.05 | +0.01 | +25.00% | 0.00 | 49 | 1,092 | 1.21 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 131.00 | 0.02 | 0.13 | 0.08 | 0.04 | -0.11 | -73.34% | 0.00 | 24 | 32 | 1.21 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 132.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 22 | 28 | 1.23 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 133.00 | 0.01 | 0.22 | 0.12 | 0.18 | +0.13 | +260.00% | 0.00 | 1 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 134.00 | 0.01 | 0.38 | 0.20 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 135.00 | 0.01 | 0.22 | 0.12 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 132 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 140.00 | 0.01 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.79 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 145.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:47 PM EST |
| 150.00 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.83 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 155.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:47 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 199 | 602 | 1.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 2:58:47 PM EST |
| 170.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 2:58:47 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.04 | 0.15 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 38 | 2,959 | 1.20 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 50.00 | 0.19 | 0.35 | 0.27 | 0.26 | +0.06 | +30.00% | 0.01 | 33 | 289 | 1.12 | -0.03 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 51.00 | 0.17 | 0.42 | 0.30 | 0.31 | % | 0.01 | 22 | 0 | 1.15 | -0.04 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 52.00 | 0.25 | 0.45 | 0.35 | 0.34 | % | 0.01 | 3 | 0 | 1.13 | -0.04 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 53.00 | 0.35 | 0.52 | 0.44 | % | 0.01 | 0 | 0 | 1.09 | -0.05 | 0.01 | -0.06 | 7/17/2026 2:58:47 PM EST | |||
| 54.00 | 0.44 | 0.55 | 0.50 | 0.37 | % | 0.01 | 10 | 0 | 1.09 | -0.06 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 55.00 | 0.52 | 0.69 | 0.61 | 0.58 | +0.04 | +7.41% | 0.01 | 21 | 762 | 1.08 | -0.07 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 56.00 | 0.63 | 0.80 | 0.72 | 0.69 | % | 0.01 | 132 | 0 | 1.07 | -0.08 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 57.00 | 0.71 | 0.93 | 0.82 | 0.70 | % | 0.01 | 67 | 0 | 1.07 | -0.09 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 58.00 | 0.86 | 1.08 | 0.97 | 1.00 | % | 0.02 | 1 | 0 | 1.06 | -0.11 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 59.00 | 0.90 | 1.22 | 1.06 | 1.02 | % | 0.02 | 2 | 0 | 1.06 | -0.12 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 60.00 | 1.20 | 1.35 | 1.28 | 1.09 | -0.13 | -10.66% | 0.02 | 809 | 435 | 1.05 | -0.14 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 61.00 | 1.31 | 1.56 | 1.44 | 1.42 | % | 0.02 | 33 | 0 | 1.05 | -0.15 | 0.02 | -0.13 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 62.00 | 1.42 | 1.88 | 1.65 | 1.65 | % | 0.03 | 55 | 0 | 1.04 | -0.17 | 0.02 | -0.13 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 63.00 | 1.70 | 2.09 | 1.90 | 1.94 | % | 0.03 | 74 | 0 | 1.04 | -0.19 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 64.00 | 1.94 | 2.20 | 2.07 | 2.22 | % | 0.03 | 184 | 0 | 1.04 | -0.21 | 0.02 | -0.15 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 65.00 | 2.27 | 2.65 | 2.46 | 2.40 | +0.10 | +4.35% | 0.04 | 196 | 1,358 | 1.03 | -0.23 | 0.02 | -0.16 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 66.00 | 2.54 | 3.10 | 2.82 | 2.80 | % | 0.04 | 91 | 0 | 1.03 | -0.26 | 0.02 | -0.17 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 67.00 | 2.80 | 3.25 | 3.03 | 3.12 | % | 0.05 | 16 | 0 | 1.03 | -0.28 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 68.00 | 3.15 | 3.55 | 3.35 | 3.60 | % | 0.05 | 67 | 0 | 1.01 | -0.31 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 69.00 | 3.65 | 3.95 | 3.80 | 3.95 | % | 0.06 | 19 | 0 | 1.02 | -0.33 | 0.02 | -0.19 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 70.00 | 4.10 | 4.35 | 4.23 | 4.30 | +0.10 | +2.39% | 0.06 | 364 | 1,895 | 1.02 | -0.36 | 0.03 | -0.19 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 71.00 | 4.40 | 5.15 | 4.78 | 4.75 | % | 0.07 | 49 | 0 | 1.02 | -0.38 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 72.00 | 4.95 | 5.35 | 5.15 | 5.20 | % | 0.07 | 173 | 0 | 1.01 | -0.41 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 73.00 | 5.45 | 5.90 | 5.68 | 5.70 | % | 0.08 | 188 | 0 | 1.01 | -0.44 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 74.00 | 5.95 | 6.40 | 6.18 | 6.24 | % | 0.08 | 47 | 0 | 1.02 | -0.47 | 0.03 | -0.21 | 7/17/2026 | 7/17/2026 2:58:47 PM EST | |
| 75.00 | 6.70 | 6.90 | 6.80 | 6.88 | -0.01 | -0.15% | 0.09 | 156 | 2,353 | 1.02 | -0.49 | 0.03 | -0.21 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 76.00 | 7.25 | 7.50 | 7.38 | 7.35 | -0.12 | -1.61% | 0.10 | 42 | 213 | 1.02 | -0.52 | 0.03 | -0.21 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 77.00 | 7.85 | 8.25 | 8.05 | 7.95 | 0.00 | 0.00% | 0.10 | 29 | 494 | 1.01 | -0.55 | 0.03 | -0.21 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 78.00 | 8.50 | 9.00 | 8.75 | 8.75 | +0.25 | +2.95% | 0.11 | 31 | 230 | 1.02 | -0.57 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 79.00 | 9.20 | 9.50 | 9.35 | 9.35 | +0.30 | +3.32% | 0.12 | 32 | 447 | 1.01 | -0.60 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 80.00 | 9.90 | 10.35 | 10.13 | 10.12 | -0.01 | -0.10% | 0.13 | 140 | 3,086 | 1.00 | -0.62 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 81.00 | 10.45 | 10.85 | 10.65 | 10.58 | +0.46 | +4.55% | 0.13 | 2 | 98 | 1.02 | -0.64 | 0.03 | -0.20 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 82.00 | 11.10 | 11.70 | 11.40 | 11.02 | -0.78 | -6.61% | 0.14 | 5 | 68 | 1.00 | -0.67 | 0.02 | -0.19 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 83.00 | 11.85 | 12.55 | 12.20 | 12.60 | 0.00 | 0.00% | 0.15 | 25 | 209 | 1.01 | -0.69 | 0.02 | -0.19 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 84.00 | 12.60 | 13.15 | 12.88 | 13.07 | +0.15 | +1.17% | 0.15 | 32 | 453 | 1.02 | -0.71 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 85.00 | 13.35 | 14.20 | 13.78 | 13.82 | -0.45 | -3.16% | 0.16 | 118 | 2,085 | 1.00 | -0.73 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 86.00 | 14.10 | 15.35 | 14.73 | 17.80 | +3.66 | +25.89% | 0.17 | 1 | 114 | 1.01 | -0.75 | 0.02 | -0.17 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 87.00 | 14.95 | 16.35 | 15.65 | 16.05 | +0.40 | +2.56% | 0.18 | 408 | 295 | 1.02 | -0.76 | 0.02 | -0.16 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 88.00 | 15.50 | 17.15 | 16.33 | 15.92 | 0.00 | 0.00% | 0.19 | 0 | 88 | 1.04 | -0.78 | 0.02 | -0.16 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 89.00 | 16.20 | 18.05 | 17.13 | 17.50 | +1.08 | +6.58% | 0.19 | 12 | 71 | 1.04 | -0.80 | 0.02 | -0.15 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 90.00 | 17.45 | 18.75 | 18.10 | 18.15 | -0.23 | -1.26% | 0.20 | 56 | 1,128 | 1.03 | -0.81 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 91.00 | 18.35 | 20.15 | 19.25 | 20.50 | +2.10 | +11.42% | 0.21 | 3 | 553 | 1.03 | -0.83 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 92.00 | 18.75 | 21.05 | 19.90 | 19.28 | -1.04 | -5.12% | 0.22 | 4 | 580 | 0.99 | -0.84 | 0.02 | -0.13 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 93.00 | 20.00 | 22.10 | 21.05 | 20.03 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.03 | -0.85 | 0.02 | -0.12 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 94.00 | 21.15 | 22.60 | 21.88 | 21.83 | 0.00 | 0.00% | 0.23 | 0 | 515 | 1.06 | -0.86 | 0.01 | -0.12 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 95.00 | 22.00 | 22.75 | 22.38 | 22.32 | -0.42 | -1.85% | 0.24 | 4 | 577 | 1.02 | -0.87 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 96.00 | 23.00 | 24.00 | 23.50 | 23.00 | -0.87 | -3.65% | 0.24 | 2 | 88 | 1.05 | -0.88 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 97.00 | 23.80 | 24.60 | 24.20 | 24.20 | +1.18 | +5.13% | 0.25 | 5 | 47 | 1.07 | -0.89 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 98.00 | 24.75 | 26.05 | 25.40 | 25.54 | -0.28 | -1.09% | 0.26 | 1 | 245 | 1.03 | -0.90 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 99.00 | 25.00 | 27.60 | 26.30 | 26.70 | 0.00 | 0.00% | 0.27 | 0 | 96 | 1.54 | -0.91 | 0.01 | -0.09 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 100.00 | 25.85 | 28.75 | 27.30 | 27.82 | +0.72 | +2.66% | 0.27 | 55 | 1,343 | 1.27 | -0.92 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 101.00 | 26.65 | 29.55 | 28.10 | 28.09 | +8.41 | +42.74% | 0.28 | 3 | 11 | 1.58 | -0.93 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 102.00 | 28.30 | 30.65 | 29.48 | 29.35 | -0.14 | -0.48% | 0.29 | 2 | 209 | 1.59 | -0.93 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 103.00 | 28.75 | 31.75 | 30.25 | 29.74 | +0.06 | +0.21% | 0.29 | 27 | 629 | 1.41 | -0.94 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 104.00 | 29.55 | 32.80 | 31.18 | 32.85 | +7.58 | +30.00% | 0.30 | 1 | 36 | 1.63 | -0.94 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 105.00 | 30.90 | 33.75 | 32.33 | 32.13 | -0.34 | -1.05% | 0.31 | 26 | 162 | 1.51 | -0.95 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 106.00 | 31.70 | 34.75 | 33.23 | 31.88 | +4.41 | +16.06% | 0.31 | 2 | 112 | 1.64 | -0.95 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 107.00 | 32.40 | 35.45 | 33.93 | 34.40 | 0.00 | 0.00% | 0.32 | 0 | 76 | 1.68 | -0.96 | 0.01 | -0.05 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 108.00 | 33.65 | 36.00 | 34.83 | 38.75 | +3.80 | +10.88% | 0.32 | 1 | 118 | 1.39 | -0.96 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 109.00 | 34.65 | 37.60 | 36.13 | 35.67 | +1.14 | +3.31% | 0.33 | 2 | 137 | 1.74 | -0.97 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 110.00 | 36.00 | 38.55 | 37.28 | 36.59 | -0.78 | -2.09% | 0.34 | 32 | 368 | 1.53 | -0.97 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 111.00 | 36.60 | 39.80 | 38.20 | 38.08 | +0.22 | +0.59% | 0.34 | 1 | 48 | 1.77 | -0.97 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 112.00 | 37.60 | 40.45 | 39.03 | 39.76 | -0.49 | -1.22% | 0.35 | 6 | 62 | 1.80 | -0.97 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 113.00 | 38.15 | 41.35 | 39.75 | 30.46 | 0.00 | 0.00% | 0.35 | 0 | 23 | 1.81 | -0.98 | 0.00 | -0.03 | 7/13/2026 | 7/17/2026 2:58:47 PM EST |
| 114.00 | 39.35 | 42.75 | 41.05 | 43.55 | +3.53 | +8.83% | 0.36 | 3 | 7 | 1.84 | -0.98 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 115.00 | 40.55 | 43.40 | 41.98 | 39.29 | 0.00 | 0.00% | 0.37 | 0 | 243 | 1.86 | -0.98 | 0.00 | -0.03 | 7/15/2026 | 7/17/2026 2:58:47 PM EST |
| 116.00 | 41.55 | 44.75 | 43.15 | 24.90 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.88 | -0.98 | 0.00 | -0.02 | 7/9/2026 | 7/17/2026 2:58:47 PM EST |
| 117.00 | 42.20 | 45.35 | 43.78 | 38.37 | 0.00 | 0.00% | 0.37 | 0 | 25 | 1.91 | -0.98 | 0.00 | -0.02 | 7/14/2026 | 7/17/2026 2:58:47 PM EST |
| 118.00 | 43.10 | 46.45 | 44.78 | 29.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.02 | 7/8/2026 | 7/17/2026 2:58:47 PM EST |
| 119.00 | 44.25 | 47.40 | 45.83 | 37.15 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.95 | -0.99 | 0.00 | -0.02 | 7/7/2026 | 7/17/2026 2:58:47 PM EST |
| 120.00 | 45.55 | 48.50 | 47.03 | 46.16 | +0.01 | +0.03% | 0.39 | 40 | 3 | 1.66 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 2:58:47 PM EST |
| 121.00 | 46.35 | 49.75 | 48.05 | 31.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 7/17/2026 2:58:47 PM EST |
| 122.00 | 46.70 | 50.70 | 48.70 | 41.98 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.01 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 7/17/2026 2:58:47 PM EST |
| 123.00 | 47.70 | 51.25 | 49.48 | 41.64 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 7/17/2026 2:58:47 PM EST |
| 124.00 | 48.70 | 52.30 | 50.50 | 40.41 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.01 | 7/13/2026 | 7/17/2026 2:58:47 PM EST |
| 125.00 | 50.05 | 53.50 | 51.78 | 42.05 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.07 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/17/2026 2:58:47 PM EST |
| 126.00 | 51.35 | 54.70 | 53.03 | % | 0.42 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.01 | 7/17/2026 2:58:47 PM EST | |||
| 127.00 | 52.55 | 55.70 | 54.13 | 43.14 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/17/2026 2:58:47 PM EST |
| 128.00 | 53.55 | 56.70 | 55.13 | 29.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/17/2026 2:58:47 PM EST |
| 129.00 | 54.55 | 57.55 | 56.05 | % | 0.43 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.01 | 7/17/2026 2:58:47 PM EST | |||
| 130.00 | 55.55 | 58.30 | 56.93 | 55.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 2:58:47 PM EST |
| 131.00 | 56.60 | 59.30 | 57.95 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.01 | 7/17/2026 2:58:47 PM EST | |||
| 132.00 | 57.50 | 60.70 | 59.10 | % | 0.45 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 7/17/2026 2:58:47 PM EST | |||
| 133.00 | 58.55 | 61.30 | 59.93 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:47 PM EST | |||
| 134.00 | 59.55 | 62.25 | 60.90 | 35.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 2:58:47 PM EST |
| 135.00 | 60.05 | 63.70 | 61.88 | 47.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 2:58:47 PM EST |
| 140.00 | 65.55 | 68.30 | 66.93 | 48.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 2:58:47 PM EST |
| 145.00 | 70.55 | 73.30 | 71.93 | % | 0.50 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:47 PM EST | |||
| 150.00 | 75.55 | 78.40 | 76.98 | % | 0.51 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:47 PM EST | |||
| 155.00 | 79.70 | 83.30 | 81.50 | % | 0.53 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:47 PM EST | |||
| 160.00 | 85.25 | 88.35 | 86.80 | % | 0.54 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:47 PM EST | |||
| 165.00 | 89.70 | 93.30 | 91.50 | % | 0.55 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:47 PM EST | |||
| 170.00 | 95.55 | 98.70 | 97.13 | % | 0.57 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:47 PM EST | |||
| 175.00 | 99.70 | 103.30 | 101.50 | % | 0.58 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:58:47 PM EST |