Options Chain for COREWEAVE INC COM CL A (CRWV) - $106.97 as of 8/14/2026 7:41:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 69.75 | 70.70 | 70.23 | 72.71 | 0.00 | 0.00% | 2.01 | 0 | 14 | 4.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 37.50 | 67.25 | 68.25 | 67.75 | 71.50 | 0.00 | 0.00% | 1.81 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 40.00 | 64.75 | 65.75 | 65.25 | 64.95 | -8.55 | -11.64% | 1.63 | 1 | 22 | 3.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 42.50 | 62.25 | 63.25 | 62.75 | 70.40 | 0.00 | 0.00% | 1.48 | 0 | 15 | 3.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:04 PM EST |
| 45.00 | 59.75 | 60.75 | 60.25 | 61.88 | 0.00 | 0.00% | 1.34 | 0 | 56 | 3.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 47.50 | 57.25 | 58.25 | 57.75 | 64.00 | 0.00 | 0.00% | 1.22 | 0 | 141 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 50.00 | 54.75 | 55.75 | 55.25 | 57.60 | 0.00 | 0.00% | 1.10 | 0 | 208 | 3.14 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 55.00 | 49.75 | 50.75 | 50.25 | 55.75 | 0.00 | 0.00% | 0.91 | 0 | 151 | 2.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 60.00 | 44.75 | 45.75 | 45.25 | 45.01 | -5.89 | -11.58% | 0.75 | 2 | 1,383 | 2.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 62.00 | 42.75 | 43.75 | 43.25 | 30.05 | 0.00 | 0.00% | 0.70 | 0 | 130 | 2.33 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 62.50 | 42.25 | 43.25 | 42.75 | 27.05 | 0.00 | 0.00% | 0.68 | 0 | 68 | 2.30 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 63.00 | 41.75 | 42.75 | 42.25 | 27.05 | 0.00 | 0.00% | 0.67 | 0 | 35 | 2.27 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 64.00 | 40.75 | 41.95 | 41.35 | 43.52 | 0.00 | 0.00% | 0.65 | 0 | 40 | 2.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 65.00 | 39.75 | 40.75 | 40.25 | 38.04 | -4.77 | -11.15% | 0.62 | 4 | 1,706 | 2.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 66.00 | 38.75 | 39.75 | 39.25 | 42.45 | 0.00 | 0.00% | 0.59 | 0 | 231 | 2.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 67.00 | 37.75 | 38.75 | 38.25 | 39.79 | 0.00 | 0.00% | 0.57 | 0 | 160 | 2.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 67.50 | 37.25 | 38.25 | 37.75 | 19.00 | 0.00 | 0.00% | 0.56 | 0 | 89 | 2.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 68.00 | 36.75 | 37.75 | 37.25 | 38.50 | 0.00 | 0.00% | 0.55 | 0 | 135 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 69.00 | 35.75 | 36.95 | 36.35 | 37.07 | -2.28 | -5.80% | 0.53 | 1 | 75 | 1.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 70.00 | 34.75 | 35.70 | 35.23 | 34.40 | -3.80 | -9.95% | 0.50 | 15 | 1,684 | 1.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 71.00 | 33.75 | 34.75 | 34.25 | 32.95 | +13.50 | +69.41% | 0.48 | 9 | 216 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 71.50 | 33.25 | 34.25 | 33.75 | 36.00 | 0.00 | 0.00% | 0.47 | 0 | 105 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 72.00 | 32.75 | 33.75 | 33.25 | 32.67 | -3.48 | -9.63% | 0.46 | 9 | 265 | 1.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 72.50 | 32.25 | 33.25 | 32.75 | 34.50 | 0.00 | 0.00% | 0.45 | 0 | 232 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 73.00 | 31.80 | 32.75 | 32.28 | 32.87 | -2.43 | -6.89% | 0.44 | 1 | 178 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 73.50 | 31.30 | 32.25 | 31.78 | 31.95 | -1.67 | -4.97% | 0.43 | 20 | 73 | 1.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 74.00 | 30.80 | 31.75 | 31.28 | 31.84 | -8.16 | -20.40% | 0.42 | 1 | 115 | 1.68 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 75.00 | 29.80 | 30.70 | 30.25 | 30.09 | -1.43 | -4.54% | 0.40 | 3 | 3,512 | 1.56 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 76.00 | 28.80 | 29.80 | 29.30 | 30.00 | +14.27 | +90.72% | 0.39 | 9 | 94 | 1.58 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 77.00 | 27.80 | 28.80 | 28.30 | 28.87 | -2.58 | -8.21% | 0.37 | 1 | 219 | 1.53 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 77.50 | 27.30 | 28.30 | 27.80 | 26.50 | -10.88 | -29.11% | 0.36 | 1 | 576 | 1.50 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 78.00 | 26.80 | 27.80 | 27.30 | 27.50 | -2.90 | -9.54% | 0.35 | 5 | 195 | 1.48 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 79.00 | 25.80 | 26.80 | 26.30 | 26.24 | -3.16 | -10.75% | 0.33 | 10 | 391 | 1.42 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 80.00 | 25.25 | 25.60 | 25.43 | 25.25 | -1.09 | -4.14% | 0.32 | 38 | 10,031 | 1.35 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 81.00 | 23.85 | 24.80 | 24.33 | 24.50 | -2.16 | -8.11% | 0.30 | 2 | 913 | 1.35 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 82.00 | 22.85 | 23.80 | 23.33 | 35.25 | 0.00 | 0.00% | 0.28 | 0 | 169 | 1.30 | 0.98 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 82.50 | 22.40 | 23.35 | 22.88 | 23.58 | +0.08 | +0.34% | 0.28 | 2 | 1,988 | 1.28 | 0.98 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 83.00 | 21.85 | 22.85 | 22.35 | 22.92 | -1.85 | -7.47% | 0.27 | 2 | 272 | 1.25 | 0.98 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 84.00 | 20.90 | 21.85 | 21.38 | 21.90 | -2.40 | -9.88% | 0.25 | 13 | 262 | 1.20 | 0.97 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 20.25 | 20.75 | 20.50 | 20.20 | -1.13 | -5.30% | 0.24 | 59 | 3,956 | 1.17 | 0.97 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 86.00 | 18.95 | 19.90 | 19.43 | 18.28 | -2.72 | -12.96% | 0.23 | 3 | 571 | 1.13 | 0.96 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 87.00 | 18.25 | 18.95 | 18.60 | 16.14 | -5.61 | -25.80% | 0.21 | 16 | 488 | 1.10 | 0.96 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 87.50 | 17.50 | 18.35 | 17.93 | 20.71 | +1.51 | +7.87% | 0.20 | 10 | 3,038 | 1.03 | 0.95 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 88.00 | 17.00 | 17.95 | 17.48 | 16.09 | -3.91 | -19.55% | 0.20 | 36 | 346 | 1.07 | 0.95 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 89.00 | 16.05 | 16.85 | 16.45 | 16.90 | -0.98 | -5.49% | 0.18 | 18 | 411 | 1.03 | 0.94 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 90.00 | 15.40 | 15.90 | 15.65 | 15.45 | -1.43 | -8.48% | 0.17 | 274 | 6,814 | 0.76 | 0.93 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 91.00 | 14.40 | 14.90 | 14.65 | 14.62 | -1.31 | -8.23% | 0.16 | 15 | 690 | 0.71 | 0.92 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 92.00 | 13.45 | 14.20 | 13.83 | 14.04 | -2.57 | -15.48% | 0.15 | 150 | 917 | 0.75 | 0.91 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 92.50 | 13.00 | 13.90 | 13.45 | 13.29 | -2.46 | -15.62% | 0.15 | 21 | 822 | 0.95 | 0.90 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 93.00 | 12.55 | 13.15 | 12.85 | 12.67 | -1.53 | -10.78% | 0.14 | 19 | 253 | 0.72 | 0.90 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 94.00 | 11.75 | 12.35 | 12.05 | 12.31 | -1.11 | -8.28% | 0.13 | 37 | 148 | 0.74 | 0.88 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 95.00 | 11.05 | 11.40 | 11.23 | 11.16 | -1.30 | -10.44% | 0.12 | 583 | 19,301 | 0.76 | 0.86 | 0.02 | -0.17 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 96.00 | 10.05 | 10.55 | 10.30 | 9.39 | -2.05 | -17.92% | 0.11 | 37 | 978 | 0.72 | 0.83 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 97.00 | 9.15 | 9.90 | 9.53 | 9.50 | -2.82 | -22.89% | 0.10 | 82 | 180 | 0.73 | 0.81 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 97.50 | 8.75 | 9.45 | 9.10 | 9.34 | -1.10 | -10.54% | 0.09 | 27 | 2,374 | 0.72 | 0.79 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 98.00 | 8.40 | 9.15 | 8.78 | 8.83 | -1.12 | -11.26% | 0.09 | 29 | 162 | 0.73 | 0.78 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 99.00 | 7.75 | 8.40 | 8.08 | 8.53 | -0.67 | -7.29% | 0.08 | 85 | 623 | 0.74 | 0.75 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 100.00 | 7.20 | 7.65 | 7.43 | 7.29 | -1.28 | -14.94% | 0.07 | 7,396 | 37,848 | 0.75 | 0.71 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 101.00 | 6.50 | 6.90 | 6.70 | 7.06 | -0.90 | -11.31% | 0.07 | 204 | 42 | 0.74 | 0.68 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 102.00 | 5.85 | 6.25 | 6.05 | 6.33 | -0.99 | -13.53% | 0.06 | 181 | 24 | 0.73 | 0.64 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 103.00 | 5.25 | 5.70 | 5.48 | 5.25 | -1.40 | -21.06% | 0.05 | 229 | 34 | 0.73 | 0.61 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 104.00 | 4.85 | 5.15 | 5.00 | 5.00 | -2.16 | -30.17% | 0.05 | 616 | 7 | 0.75 | 0.57 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 105.00 | 4.40 | 4.60 | 4.50 | 4.48 | -1.07 | -19.28% | 0.04 | 2,576 | 4,096 | 0.75 | 0.53 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 106.00 | 3.90 | 4.15 | 4.03 | 3.90 | -1.10 | -22.00% | 0.04 | 1,032 | 80 | 0.75 | 0.50 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 107.00 | 3.50 | 3.75 | 3.63 | 3.45 | -1.20 | -25.81% | 0.03 | 870 | 98 | 0.75 | 0.46 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 108.00 | 3.15 | 3.35 | 3.25 | 3.21 | -0.92 | -22.28% | 0.03 | 1,340 | 153 | 0.76 | 0.43 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 109.00 | 2.79 | 3.05 | 2.92 | 2.90 | -0.85 | -22.67% | 0.03 | 547 | 36 | 0.76 | 0.39 | 0.03 | -0.31 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 110.00 | 2.53 | 2.60 | 2.57 | 2.57 | -0.83 | -24.42% | 0.02 | 10,799 | 11,447 | 0.76 | 0.36 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 111.00 | 2.19 | 2.39 | 2.29 | 2.44 | -0.55 | -18.40% | 0.02 | 1,415 | 121 | 0.77 | 0.33 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 112.00 | 1.96 | 2.08 | 2.02 | 2.00 | -0.70 | -25.93% | 0.02 | 1,733 | 218 | 0.77 | 0.30 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 113.00 | 1.71 | 1.90 | 1.81 | 1.75 | -0.75 | -30.00% | 0.02 | 196 | 119 | 0.78 | 0.28 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 114.00 | 1.49 | 1.63 | 1.56 | 1.77 | -0.49 | -21.69% | 0.01 | 474 | 363 | 0.77 | 0.25 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 115.00 | 1.37 | 1.41 | 1.39 | 1.40 | -0.61 | -30.35% | 0.01 | 5,936 | 7,826 | 0.78 | 0.23 | 0.03 | -0.25 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 116.00 | 1.18 | 1.27 | 1.23 | 1.21 | -0.55 | -31.25% | 0.01 | 544 | 542 | 0.78 | 0.20 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 117.00 | 1.03 | 1.13 | 1.08 | 1.02 | -0.58 | -36.25% | 0.01 | 933 | 335 | 0.79 | 0.18 | 0.02 | -0.22 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 118.00 | 0.92 | 1.00 | 0.96 | 0.90 | -0.50 | -35.72% | 0.01 | 453 | 704 | 0.80 | 0.16 | 0.02 | -0.20 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 119.00 | 0.80 | 0.88 | 0.84 | 0.80 | -0.48 | -37.50% | 0.01 | 165 | 127 | 0.80 | 0.15 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 120.00 | 0.71 | 0.76 | 0.74 | 0.73 | -0.36 | -33.03% | 0.01 | 8,210 | 24,053 | 0.80 | 0.13 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 121.00 | 0.56 | 0.70 | 0.63 | 0.72 | -0.30 | -29.42% | 0.01 | 196 | 71 | 0.80 | 0.12 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 122.00 | 0.37 | 0.60 | 0.49 | 0.54 | -0.31 | -36.48% | 0.00 | 291 | 787 | 0.78 | 0.10 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 125.00 | 0.32 | 0.40 | 0.36 | 0.43 | -0.20 | -31.75% | 0.00 | 1,329 | 5,571 | 0.81 | 0.07 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 130.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.13 | -38.24% | 0.00 | 2,977 | 9,111 | 0.85 | 0.04 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 135.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 545 | 4,375 | 0.88 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.09 | -42.86% | 0.00 | 236 | 4,201 | 0.99 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 145.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 79 | 3,411 | 0.98 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 150.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 303 | 5,306 | 1.00 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 1,560 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,662 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,145 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 803 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,186 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,106 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 251 | 1,256 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,301 | 2.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,321 | 2.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 976 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 155 | 4.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 1,750 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,147 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 460 | 4,605 | 1.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 155 | 4,286 | 1.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 125 | 5,395 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 62.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 29 | 650 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 31 | 572 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 64.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 675 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 5,966 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 67 | 407 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 67.00 | 0.01 | 0.03 | 0.02 | 0.12 | +0.09 | +300.00% | 0.00 | 42 | 749 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 67.50 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 183 | 2,044 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 68.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 180 | 336 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 69.00 | 0.01 | 0.11 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 75 | 1,755 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 194 | 5,965 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 71.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 67 | 856 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 71.50 | 0.02 | 0.11 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 40 | 146 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 72.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 1,648 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 72.50 | 0.03 | 0.15 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 42 | 1,081 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 73.00 | 0.04 | 0.11 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 34 | 254 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 73.50 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 30 | 170 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 74.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 23 | 717 | 1.07 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 75.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 144 | 7,845 | 1.10 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 76.00 | 0.02 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 8 | 393 | 1.02 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 77.00 | 0.03 | 0.17 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 135 | 196 | 1.07 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 77.50 | 0.05 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 1,402 | 1.02 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 78.00 | 0.04 | 0.10 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 31 | 193 | 1.00 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 79.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 30 | 179 | 1.01 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 3,272 | 14,155 | 0.90 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 81.00 | 0.02 | 0.16 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 24 | 195 | 0.89 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 82.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 16 | 236 | 0.88 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 82.50 | 0.04 | 0.18 | 0.11 | 0.07 | -0.01 | -12.50% | 0.00 | 113 | 750 | 0.88 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 83.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 460 | 782 | 0.86 | -0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 84.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 41 | 395 | 0.82 | -0.03 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.18 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 349 | 4,816 | 0.84 | -0.03 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 86.00 | 0.07 | 0.17 | 0.12 | 0.18 | +0.02 | +12.50% | 0.00 | 106 | 482 | 0.76 | -0.04 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 87.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 122 | 255 | 0.79 | -0.04 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 87.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 1,253 | 1,301 | 0.77 | -0.05 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 88.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.05 | +22.73% | 0.00 | 255 | 376 | 0.81 | -0.05 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 89.00 | 0.24 | 0.33 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 1,336 | 426 | 0.79 | -0.06 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 90.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.06 | -15.79% | 0.00 | 2,295 | 13,444 | 0.77 | -0.07 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 91.00 | 0.38 | 0.44 | 0.41 | 0.38 | -0.08 | -17.40% | 0.00 | 587 | 3,918 | 0.77 | -0.08 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 92.00 | 0.46 | 0.51 | 0.49 | 0.48 | -0.10 | -17.25% | 0.01 | 1,022 | 1,244 | 0.76 | -0.09 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 92.50 | 0.46 | 0.60 | 0.53 | 0.53 | -0.12 | -18.47% | 0.01 | 75 | 1,439 | 0.75 | -0.10 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 93.00 | 0.56 | 0.63 | 0.60 | 0.60 | -0.07 | -10.45% | 0.01 | 978 | 333 | 0.76 | -0.10 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 94.00 | 0.69 | 0.74 | 0.72 | 0.71 | -0.09 | -11.25% | 0.01 | 470 | 352 | 0.75 | -0.12 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 95.00 | 0.83 | 0.91 | 0.87 | 0.90 | -0.05 | -5.27% | 0.01 | 6,889 | 5,842 | 0.75 | -0.14 | 0.02 | -0.17 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 96.00 | 1.00 | 1.08 | 1.04 | 1.05 | -0.10 | -8.70% | 0.01 | 600 | 368 | 0.74 | -0.17 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 97.00 | 1.15 | 1.32 | 1.24 | 1.27 | -0.18 | -12.42% | 0.01 | 267 | 191 | 0.74 | -0.19 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 97.50 | 1.31 | 1.46 | 1.39 | 1.27 | -0.21 | -14.19% | 0.01 | 217 | 636 | 0.75 | -0.21 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 98.00 | 1.41 | 1.55 | 1.48 | 1.52 | -0.03 | -1.94% | 0.02 | 751 | 486 | 0.74 | -0.22 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 99.00 | 1.71 | 1.80 | 1.76 | 1.80 | -0.09 | -4.77% | 0.02 | 527 | 471 | 0.74 | -0.25 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 100.00 | 2.01 | 2.10 | 2.06 | 2.08 | -0.12 | -5.46% | 0.02 | 5,683 | 5,808 | 0.74 | -0.29 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 101.00 | 2.35 | 2.43 | 2.39 | 2.45 | -0.01 | -0.41% | 0.02 | 473 | 342 | 0.74 | -0.32 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 102.00 | 2.73 | 2.80 | 2.77 | 2.92 | -0.08 | -2.67% | 0.03 | 897 | 183 | 0.74 | -0.36 | 0.04 | -0.29 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 103.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.02 | -0.63% | 0.03 | 744 | 143 | 0.74 | -0.39 | 0.04 | -0.30 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 104.00 | 3.55 | 3.75 | 3.65 | 3.71 | +0.05 | +1.37% | 0.04 | 589 | 343 | 0.74 | -0.43 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 105.00 | 4.05 | 4.25 | 4.15 | 4.13 | -0.02 | -0.49% | 0.04 | 2,387 | 4,166 | 0.74 | -0.47 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 106.00 | 4.60 | 4.90 | 4.75 | 4.78 | +0.11 | +2.36% | 0.04 | 509 | 127 | 0.75 | -0.50 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 107.00 | 5.15 | 5.50 | 5.33 | 5.51 | +0.31 | +5.97% | 0.05 | 217 | 361 | 0.76 | -0.54 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 108.00 | 5.75 | 6.25 | 6.00 | 6.08 | +0.39 | +6.86% | 0.06 | 99 | 165 | 0.77 | -0.57 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 109.00 | 6.40 | 6.85 | 6.63 | 6.35 | +0.01 | +0.16% | 0.06 | 102 | 71 | 0.77 | -0.61 | 0.03 | -0.31 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 110.00 | 7.10 | 7.45 | 7.28 | 7.23 | +0.43 | +6.33% | 0.07 | 451 | 3,222 | 0.77 | -0.64 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 111.00 | 7.80 | 8.30 | 8.05 | 8.80 | +1.25 | +16.56% | 0.07 | 91 | 71 | 0.78 | -0.67 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 112.00 | 8.30 | 9.15 | 8.73 | 8.82 | +0.45 | +5.38% | 0.08 | 49 | 68 | 0.77 | -0.70 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 113.00 | 9.05 | 9.90 | 9.48 | 9.07 | +2.47 | +37.43% | 0.08 | 33 | 56 | 0.77 | -0.72 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 114.00 | 9.85 | 10.70 | 10.28 | 10.79 | +0.78 | +7.80% | 0.09 | 9 | 62 | 0.77 | -0.75 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 115.00 | 10.70 | 11.55 | 11.13 | 11.10 | +0.56 | +5.32% | 0.10 | 119 | 865 | 0.79 | -0.77 | 0.03 | -0.25 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 116.00 | 11.45 | 12.40 | 11.93 | 13.15 | +1.55 | +13.37% | 0.10 | 7 | 106 | 0.78 | -0.80 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 117.00 | 12.60 | 13.30 | 12.95 | 12.60 | +3.75 | +42.38% | 0.11 | 8 | 114 | 0.82 | -0.82 | 0.02 | -0.22 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 118.00 | 13.15 | 14.15 | 13.65 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | -0.84 | 0.02 | -0.20 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 119.00 | 14.05 | 15.05 | 14.55 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 128 | 0.77 | -0.85 | 0.02 | -0.19 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 120.00 | 15.20 | 16.00 | 15.60 | 15.00 | +0.50 | +3.45% | 0.13 | 346 | 5,565 | 0.82 | -0.87 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 121.00 | 15.85 | 16.90 | 16.38 | 14.30 | % | 0.14 | 8 | 0 | 0.76 | -0.88 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 122.00 | 16.75 | 17.85 | 17.30 | 13.31 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | -0.90 | 0.02 | -0.15 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 125.00 | 19.60 | 20.65 | 20.13 | 18.20 | +6.55 | +56.23% | 0.16 | 4 | 184 | 1.09 | -0.93 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 130.00 | 24.40 | 25.50 | 24.95 | 25.05 | +1.24 | +5.21% | 0.19 | 45 | 759 | 1.19 | -0.96 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 135.00 | 29.35 | 30.40 | 29.88 | 27.35 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.29 | -0.98 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 140.00 | 34.30 | 35.35 | 34.83 | 61.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 145.00 | 39.30 | 40.30 | 39.80 | 36.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 150.00 | 44.30 | 45.30 | 44.80 | 75.29 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 8/14/2026 4:00:04 PM EST |
| 155.00 | 49.30 | 50.30 | 49.80 | 88.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:04 PM EST |
| 160.00 | 54.30 | 55.30 | 54.80 | 93.11 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:04 PM EST |
| 165.00 | 59.30 | 60.30 | 59.80 | 50.56 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:04 PM EST |
| 170.00 | 64.30 | 65.30 | 64.80 | 76.09 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:04 PM EST |
| 175.00 | 69.30 | 70.30 | 69.80 | 90.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:04 PM EST |
| 180.00 | 74.30 | 75.30 | 74.80 | 79.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:04 PM EST |
| 185.00 | 79.30 | 80.30 | 79.80 | 59.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 8/14/2026 4:00:04 PM EST |
| 190.00 | 84.30 | 85.30 | 84.80 | 79.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 195.00 | 89.30 | 90.30 | 89.80 | 66.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 8/14/2026 4:00:04 PM EST |
| 200.00 | 94.30 | 95.30 | 94.80 | 93.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 210.00 | 104.30 | 105.30 | 104.80 | 129.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:04 PM EST |