Options Chain for COREWEAVE INC COM CL A (CRWV) - $105.54 as of 5/28/2026 7:11:56 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 | 49.45 | 51.85 | 50.65 | 51.74 | 0.00 | 0.00% | 0.92 | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:29 PM EST |
| 60.00 | 44.50 | 47.35 | 45.93 | 36.60 | 0.00 | 0.00% | 0.77 | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:29 PM EST |
| 65.00 | 39.50 | 42.30 | 40.90 | 45.75 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.92 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 5/29/2026 1:58:29 PM EST |
| 70.00 | 34.55 | 37.25 | 35.90 | 38.14 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.54 | 0.99 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 75.00 | 29.50 | 32.40 | 30.95 | 31.90 | 0.00 | 0.00% | 0.41 | 0 | 132 | 2.26 | 0.98 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 76.00 | 28.60 | 31.35 | 29.98 | 27.35 | -4.02 | -12.82% | 0.39 | 1 | 6 | 2.18 | 0.98 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 77.00 | 27.65 | 30.45 | 29.05 | 30.38 | 0.00 | 0.00% | 0.38 | 0 | 33 | 2.15 | 0.98 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 78.00 | 26.65 | 29.30 | 27.98 | 29.19 | 0.00 | 0.00% | 0.36 | 0 | 19 | 2.03 | 0.97 | 0.00 | -0.10 | 5/21/2026 | 5/29/2026 1:58:29 PM EST |
| 79.00 | 25.70 | 28.50 | 27.10 | 26.13 | 0.00 | 0.00% | 0.34 | 0 | 28 | 2.04 | 0.97 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 80.00 | 24.90 | 27.50 | 26.20 | 27.65 | +0.94 | +3.52% | 0.33 | 2 | 182 | 1.97 | 0.97 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 81.00 | 23.75 | 26.55 | 25.15 | 26.35 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.92 | 0.96 | 0.01 | -0.13 | 5/22/2026 | 5/29/2026 1:58:29 PM EST |
| 82.00 | 22.75 | 25.50 | 24.13 | 23.05 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.84 | 0.96 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 83.00 | 21.80 | 24.60 | 23.20 | 22.60 | +0.48 | +2.17% | 0.28 | 26 | 39 | 1.81 | 0.95 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 84.00 | 20.85 | 23.55 | 22.20 | 24.67 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.73 | 0.94 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 85.00 | 19.80 | 22.20 | 21.00 | 21.24 | -3.01 | -12.42% | 0.25 | 28 | 87 | 1.69 | 0.94 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 86.00 | 19.35 | 21.20 | 20.28 | 20.26 | -1.38 | -6.38% | 0.24 | 16 | 58 | 1.64 | 0.93 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 87.00 | 18.40 | 20.20 | 19.30 | 19.27 | -0.37 | -1.89% | 0.22 | 12 | 42 | 1.56 | 0.92 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 88.00 | 17.45 | 19.20 | 18.33 | 18.44 | -0.23 | -1.24% | 0.21 | 6 | 25 | 1.12 | 0.91 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 89.00 | 17.15 | 18.20 | 17.68 | 17.45 | -0.30 | -1.69% | 0.20 | 5 | 29 | 0.99 | 0.90 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 90.00 | 16.00 | 16.90 | 16.45 | 16.68 | -0.21 | -1.25% | 0.18 | 121 | 1,206 | 1.00 | 0.89 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 91.00 | 15.00 | 15.90 | 15.45 | 15.47 | -2.03 | -11.60% | 0.17 | 73 | 50 | 0.99 | 0.88 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 92.00 | 14.30 | 15.60 | 14.95 | 14.95 | -1.65 | -9.94% | 0.16 | 54 | 93 | 0.93 | 0.87 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 93.00 | 12.85 | 14.20 | 13.53 | 13.65 | -0.15 | -1.09% | 0.15 | 130 | 60 | 0.87 | 0.85 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 94.00 | 12.60 | 13.20 | 12.90 | 13.20 | -1.20 | -8.34% | 0.14 | 14 | 26 | 0.85 | 0.84 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 95.00 | 11.75 | 12.75 | 12.25 | 12.02 | -0.78 | -6.10% | 0.13 | 33 | 248 | 0.84 | 0.82 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 96.00 | 11.15 | 11.90 | 11.53 | 11.05 | -1.79 | -13.95% | 0.12 | 4 | 22 | 0.88 | 0.80 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 97.00 | 10.20 | 10.90 | 10.55 | 10.55 | -1.50 | -12.45% | 0.11 | 20 | 139 | 0.92 | 0.78 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 98.00 | 9.40 | 9.90 | 9.65 | 9.65 | -1.65 | -14.61% | 0.10 | 73 | 126 | 0.93 | 0.75 | 0.03 | -0.31 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 99.00 | 8.70 | 9.10 | 8.90 | 9.25 | -1.15 | -11.06% | 0.09 | 28 | 161 | 0.86 | 0.73 | 0.03 | -0.32 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 100.00 | 8.05 | 8.55 | 8.30 | 8.42 | -1.28 | -13.20% | 0.08 | 589 | 744 | 0.84 | 0.70 | 0.03 | -0.33 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 101.00 | 7.45 | 7.90 | 7.68 | 8.01 | -1.05 | -11.59% | 0.08 | 43 | 549 | 0.85 | 0.67 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 102.00 | 6.80 | 7.25 | 7.03 | 7.00 | -0.82 | -10.49% | 0.07 | 555 | 414 | 0.84 | 0.64 | 0.03 | -0.35 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 103.00 | 6.35 | 6.65 | 6.50 | 6.16 | -1.07 | -14.80% | 0.06 | 97 | 212 | 0.85 | 0.60 | 0.03 | -0.35 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 104.00 | 5.80 | 6.10 | 5.95 | 5.86 | -0.66 | -10.13% | 0.06 | 314 | 210 | 0.85 | 0.57 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 105.00 | 5.25 | 5.50 | 5.38 | 5.38 | -1.22 | -18.49% | 0.05 | 2,074 | 688 | 0.83 | 0.54 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 106.00 | 4.80 | 5.00 | 4.90 | 4.90 | -1.16 | -19.15% | 0.05 | 425 | 285 | 0.83 | 0.51 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 107.00 | 4.30 | 4.60 | 4.45 | 4.50 | -1.15 | -20.36% | 0.04 | 289 | 675 | 0.85 | 0.47 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 108.00 | 3.90 | 4.10 | 4.00 | 4.01 | -1.24 | -23.62% | 0.04 | 3,416 | 2,902 | 0.83 | 0.44 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 109.00 | 3.55 | 3.80 | 3.68 | 3.70 | -1.00 | -21.28% | 0.03 | 767 | 452 | 0.86 | 0.41 | 0.03 | -0.35 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 110.00 | 3.25 | 3.35 | 3.30 | 3.26 | -1.14 | -25.91% | 0.03 | 2,966 | 2,376 | 0.84 | 0.38 | 0.03 | -0.35 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 111.00 | 2.90 | 3.00 | 2.95 | 2.95 | -0.95 | -24.36% | 0.03 | 322 | 621 | 0.84 | 0.35 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 112.00 | 2.60 | 2.72 | 2.66 | 2.70 | -0.90 | -25.00% | 0.02 | 973 | 364 | 0.84 | 0.33 | 0.03 | -0.33 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 113.00 | 2.31 | 2.44 | 2.38 | 2.44 | -0.82 | -25.16% | 0.02 | 278 | 229 | 0.86 | 0.30 | 0.03 | -0.32 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 114.00 | 2.06 | 2.19 | 2.13 | 2.14 | -0.86 | -28.67% | 0.02 | 1,466 | 167 | 0.86 | 0.28 | 0.03 | -0.31 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 115.00 | 1.87 | 1.95 | 1.91 | 1.92 | -0.78 | -28.89% | 0.02 | 1,506 | 1,800 | 0.86 | 0.26 | 0.03 | -0.30 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 116.00 | 1.65 | 1.76 | 1.71 | 1.63 | -0.80 | -32.93% | 0.01 | 778 | 1,277 | 0.87 | 0.23 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 117.00 | 1.46 | 1.56 | 1.51 | 1.52 | -0.82 | -35.05% | 0.01 | 214 | 349 | 0.87 | 0.21 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 118.00 | 1.31 | 1.42 | 1.37 | 1.34 | -0.66 | -33.00% | 0.01 | 538 | 519 | 0.87 | 0.20 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 119.00 | 1.17 | 1.28 | 1.23 | 1.22 | -0.47 | -27.82% | 0.01 | 72 | 243 | 0.87 | 0.18 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 120.00 | 1.09 | 1.13 | 1.11 | 1.08 | -0.55 | -33.75% | 0.01 | 2,784 | 21,651 | 0.88 | 0.16 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 121.00 | 0.93 | 1.03 | 0.98 | 0.98 | -0.57 | -36.78% | 0.01 | 151 | 270 | 0.89 | 0.15 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 122.00 | 0.82 | 0.93 | 0.88 | 0.85 | -0.52 | -37.96% | 0.01 | 198 | 507 | 0.89 | 0.14 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 123.00 | 0.73 | 0.84 | 0.79 | 0.78 | -0.45 | -36.59% | 0.01 | 39 | 584 | 0.89 | 0.12 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 124.00 | 0.66 | 0.75 | 0.71 | 0.70 | -0.40 | -36.37% | 0.01 | 49 | 394 | 0.89 | 0.11 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 125.00 | 0.59 | 0.68 | 0.64 | 0.61 | -0.39 | -39.00% | 0.01 | 357 | 2,039 | 0.91 | 0.10 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 126.00 | 0.51 | 0.64 | 0.58 | 0.58 | -0.35 | -37.64% | 0.00 | 39 | 134 | 0.91 | 0.09 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 127.00 | 0.46 | 0.56 | 0.51 | 0.48 | -0.37 | -43.53% | 0.00 | 41 | 229 | 0.92 | 0.09 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 128.00 | 0.42 | 0.55 | 0.49 | 0.46 | -0.26 | -36.12% | 0.00 | 40 | 345 | 0.92 | 0.08 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 129.00 | 0.39 | 0.49 | 0.44 | 0.41 | -0.28 | -40.58% | 0.00 | 156 | 201 | 0.93 | 0.07 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 130.00 | 0.35 | 0.41 | 0.38 | 0.39 | -0.23 | -37.10% | 0.00 | 202 | 1,168 | 0.94 | 0.07 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 131.00 | 0.29 | 0.39 | 0.34 | 0.33 | -0.38 | -53.53% | 0.00 | 32 | 155 | 0.94 | 0.06 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 132.00 | 0.30 | 0.37 | 0.34 | 0.30 | -0.22 | -42.31% | 0.00 | 19 | 119 | 0.96 | 0.05 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 133.00 | 0.23 | 0.38 | 0.31 | 0.30 | -0.13 | -30.24% | 0.00 | 6 | 105 | 0.98 | 0.05 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 134.00 | 0.23 | 0.40 | 0.32 | 0.23 | -0.21 | -47.73% | 0.00 | 10 | 35 | 1.01 | 0.04 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 135.00 | 0.21 | 0.30 | 0.26 | 0.27 | -0.11 | -28.95% | 0.00 | 233 | 1,231 | 1.00 | 0.04 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 136.00 | 0.15 | 0.36 | 0.26 | 0.32 | +0.09 | +39.13% | 0.00 | 9 | 36 | 1.02 | 0.04 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 137.00 | 0.13 | 0.30 | 0.22 | 0.19 | -0.13 | -40.63% | 0.00 | 50 | 99 | 1.01 | 0.03 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 138.00 | 0.11 | 0.29 | 0.20 | 0.18 | -0.16 | -47.06% | 0.00 | 4 | 247 | 1.05 | 0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 139.00 | 0.15 | 0.41 | 0.28 | 0.15 | -0.27 | -64.29% | 0.00 | 51 | 99 | 1.10 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 140.00 | 0.14 | 0.22 | 0.18 | 0.22 | -0.03 | -12.00% | 0.00 | 453 | 598 | 1.05 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 141.00 | 0.09 | 0.22 | 0.16 | 0.12 | -0.18 | -60.00% | 0.00 | 4 | 34 | 1.00 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 142.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 507 | 1.01 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 143.00 | 0.03 | 0.23 | 0.13 | 0.22 | -0.01 | -4.35% | 0.00 | 1 | 14 | 1.02 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 144.00 | 0.05 | 0.21 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 7 | 289 | 1.06 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 145.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.06 | -30.00% | 0.00 | 1,514 | 2,695 | 1.11 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 146.00 | 0.10 | 0.21 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 5 | 12 | 1.14 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 147.00 | 0.09 | 0.21 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 5 | 61 | 1.14 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 148.00 | 0.03 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.10 | 0.01 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 1:58:29 PM EST |
| 149.00 | 0.02 | 0.25 | 0.14 | 0.25 | +0.20 | +400.00% | 0.00 | 2 | 25 | 1.12 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 150.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 13 | 659 | 1.16 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 152.50 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.16 | 0.01 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 1:58:29 PM EST |
| 155.00 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.16 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 160.00 | 0.02 | 0.20 | 0.11 | 0.05 | +0.01 | +25.00% | 0.00 | 20 | 190 | 1.29 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 165.00 | 0.01 | 0.10 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.26 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 170.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 7 | 462 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.11 | +0.07 | +175.00% | 0.00 | 2 | 254 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:29 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:29 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 120 | 46 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:29 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 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 418 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 382 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 3,573 | 3,326 | 1.37 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 70.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 294 | 3,148 | 1.35 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 75.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 405 | 872 | 1.23 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 76.00 | 0.12 | 0.19 | 0.16 | 0.17 | -0.06 | -26.09% | 0.00 | 718 | 122 | 1.22 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 77.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.09 | -34.62% | 0.00 | 18 | 238 | 1.20 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 78.00 | 0.16 | 0.24 | 0.20 | 0.19 | -0.10 | -34.49% | 0.00 | 257 | 1,145 | 1.18 | -0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 79.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 35 | 304 | 1.15 | -0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 80.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.10 | -29.42% | 0.00 | 214 | 1,002 | 1.14 | -0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 81.00 | 0.22 | 0.37 | 0.30 | 0.28 | -0.12 | -30.00% | 0.00 | 54 | 2,079 | 1.14 | -0.04 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 82.00 | 0.27 | 0.34 | 0.31 | 0.28 | -0.15 | -34.89% | 0.00 | 228 | 573 | 1.13 | -0.04 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 83.00 | 0.31 | 0.35 | 0.33 | 0.35 | -0.09 | -20.46% | 0.00 | 388 | 11,142 | 1.08 | -0.05 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 84.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.19 | -35.19% | 0.00 | 378 | 488 | 1.07 | -0.06 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 85.00 | 0.37 | 0.45 | 0.41 | 0.42 | -0.18 | -30.00% | 0.00 | 919 | 1,986 | 1.04 | -0.06 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 86.00 | 0.42 | 0.49 | 0.46 | 0.49 | -0.16 | -24.62% | 0.01 | 13,215 | 652 | 1.03 | -0.07 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 87.00 | 0.49 | 0.57 | 0.53 | 0.53 | -0.19 | -26.39% | 0.01 | 649 | 26,360 | 1.02 | -0.08 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 88.00 | 0.55 | 0.61 | 0.58 | 0.60 | -0.16 | -21.06% | 0.01 | 711 | 1,187 | 0.99 | -0.09 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 89.00 | 0.59 | 0.67 | 0.63 | 0.66 | -0.21 | -24.14% | 0.01 | 802 | 708 | 0.97 | -0.10 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 90.00 | 0.68 | 0.75 | 0.72 | 0.72 | -0.24 | -25.00% | 0.01 | 1,982 | 2,226 | 0.95 | -0.11 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 91.00 | 0.76 | 0.85 | 0.81 | 0.78 | -0.26 | -25.00% | 0.01 | 1,492 | 444 | 0.93 | -0.12 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 92.00 | 0.85 | 0.97 | 0.91 | 0.91 | -0.30 | -24.80% | 0.01 | 796 | 592 | 0.92 | -0.13 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 93.00 | 0.97 | 1.05 | 1.01 | 1.05 | -0.25 | -19.24% | 0.01 | 716 | 2,369 | 0.91 | -0.15 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 94.00 | 1.10 | 1.24 | 1.17 | 1.19 | -0.21 | -15.00% | 0.01 | 502 | 359 | 0.89 | -0.16 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 95.00 | 1.29 | 1.35 | 1.32 | 1.37 | -0.18 | -11.62% | 0.01 | 1,369 | 1,918 | 0.88 | -0.18 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 96.00 | 1.44 | 1.59 | 1.52 | 1.52 | -0.46 | -23.24% | 0.02 | 1,191 | 464 | 0.87 | -0.20 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 97.00 | 1.65 | 1.75 | 1.70 | 1.80 | -0.17 | -8.63% | 0.02 | 287 | 639 | 0.86 | -0.22 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 98.00 | 1.88 | 2.02 | 1.95 | 1.93 | -0.30 | -13.46% | 0.02 | 596 | 692 | 0.85 | -0.25 | 0.03 | -0.31 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 99.00 | 2.15 | 2.30 | 2.23 | 2.24 | -0.23 | -9.32% | 0.02 | 413 | 530 | 0.85 | -0.27 | 0.03 | -0.32 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 100.00 | 2.46 | 2.55 | 2.51 | 2.55 | -0.18 | -6.60% | 0.03 | 1,196 | 2,318 | 0.85 | -0.30 | 0.03 | -0.33 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 101.00 | 2.78 | 2.94 | 2.86 | 2.78 | -0.18 | -6.09% | 0.03 | 348 | 561 | 0.84 | -0.33 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 102.00 | 3.05 | 3.35 | 3.20 | 3.19 | -0.31 | -8.86% | 0.03 | 420 | 234 | 0.85 | -0.36 | 0.03 | -0.35 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 103.00 | 3.45 | 3.75 | 3.60 | 3.58 | -0.22 | -5.79% | 0.03 | 216 | 2,826 | 0.84 | -0.40 | 0.03 | -0.35 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 104.00 | 3.90 | 4.15 | 4.03 | 4.15 | -0.04 | -0.96% | 0.04 | 216 | 140 | 0.83 | -0.43 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 105.00 | 4.35 | 4.70 | 4.53 | 4.45 | -0.25 | -5.32% | 0.04 | 1,666 | 2,555 | 0.84 | -0.46 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 106.00 | 4.90 | 5.20 | 5.05 | 4.96 | -0.12 | -2.37% | 0.05 | 97 | 207 | 0.86 | -0.49 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 107.00 | 5.45 | 5.85 | 5.65 | 5.75 | -0.40 | -6.51% | 0.05 | 449 | 263 | 0.84 | -0.53 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 108.00 | 6.00 | 6.45 | 6.23 | 6.13 | +0.01 | +0.17% | 0.06 | 107 | 345 | 0.83 | -0.56 | 0.03 | -0.36 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 109.00 | 6.65 | 7.05 | 6.85 | 6.85 | -0.50 | -6.81% | 0.06 | 227 | 409 | 0.84 | -0.59 | 0.03 | -0.35 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 110.00 | 7.25 | 7.65 | 7.45 | 7.45 | +0.20 | +2.76% | 0.07 | 256 | 905 | 0.85 | -0.62 | 0.03 | -0.35 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 111.00 | 7.95 | 8.45 | 8.20 | 8.40 | +0.45 | +5.66% | 0.07 | 51 | 305 | 0.86 | -0.65 | 0.03 | -0.34 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 112.00 | 8.55 | 9.00 | 8.78 | 8.90 | -0.25 | -2.74% | 0.08 | 109 | 228 | 0.84 | -0.67 | 0.03 | -0.33 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 113.00 | 9.45 | 9.85 | 9.65 | 9.55 | +0.32 | +3.47% | 0.09 | 19 | 231 | 0.85 | -0.70 | 0.03 | -0.32 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 114.00 | 9.95 | 11.10 | 10.53 | 10.28 | +0.28 | +2.80% | 0.09 | 6 | 65 | 0.90 | -0.72 | 0.03 | -0.31 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 115.00 | 10.90 | 11.45 | 11.18 | 10.80 | +0.14 | +1.32% | 0.10 | 118 | 1,100 | 0.87 | -0.74 | 0.03 | -0.30 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 116.00 | 11.55 | 12.45 | 12.00 | 11.97 | +2.24 | +23.03% | 0.10 | 2 | 160 | 0.89 | -0.77 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 117.00 | 12.10 | 13.60 | 12.85 | 14.97 | +2.59 | +20.93% | 0.11 | 18 | 65 | 0.90 | -0.79 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 118.00 | 13.25 | 14.15 | 13.70 | 14.09 | -0.66 | -4.48% | 0.12 | 2 | 86 | 0.92 | -0.80 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 119.00 | 14.25 | 15.25 | 14.75 | 15.30 | +2.25 | +17.25% | 0.12 | 5 | 163 | 0.89 | -0.82 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 120.00 | 14.90 | 15.95 | 15.43 | 15.61 | +0.61 | +4.07% | 0.13 | 135 | 416 | 0.85 | -0.84 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 121.00 | 15.55 | 16.90 | 16.23 | 15.83 | -5.17 | -24.62% | 0.13 | 18 | 108 | 0.88 | -0.85 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 122.00 | 16.85 | 17.70 | 17.28 | 16.71 | +1.88 | +12.68% | 0.14 | 2 | 129 | 0.89 | -0.86 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 123.00 | 17.60 | 18.60 | 18.10 | 18.05 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.04 | -0.88 | 0.02 | -0.20 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 124.00 | 18.45 | 19.85 | 19.15 | 18.64 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.08 | -0.89 | 0.01 | -0.19 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 125.00 | 19.30 | 20.60 | 19.95 | 17.30 | 0.00 | 0.00% | 0.16 | 0 | 100 | 1.15 | -0.90 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 126.00 | 20.50 | 21.60 | 21.05 | 20.62 | +2.73 | +15.26% | 0.17 | 3 | 77 | 1.10 | -0.91 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 127.00 | 21.20 | 22.60 | 21.90 | 22.48 | +2.24 | +11.07% | 0.17 | 1 | 23 | 1.12 | -0.91 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 128.00 | 21.45 | 24.05 | 22.75 | 20.03 | 0.00 | 0.00% | 0.18 | 0 | 91 | 1.30 | -0.92 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 129.00 | 22.45 | 25.00 | 23.73 | 26.00 | +5.05 | +24.11% | 0.18 | 2 | 41 | 1.32 | -0.93 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 130.00 | 23.70 | 25.60 | 24.65 | 25.62 | +0.86 | +3.48% | 0.19 | 1 | 68 | 1.18 | -0.94 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 131.00 | 24.15 | 26.65 | 25.40 | 26.15 | +10.90 | +71.48% | 0.19 | 2 | 7 | 1.28 | -0.94 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 132.00 | 25.20 | 27.90 | 26.55 | 31.00 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.39 | -0.95 | 0.01 | -0.11 | 5/12/2026 | 5/29/2026 1:58:29 PM EST |
| 133.00 | 26.10 | 28.85 | 27.48 | 31.90 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.41 | -0.95 | 0.01 | -0.10 | 5/12/2026 | 5/29/2026 1:58:29 PM EST |
| 134.00 | 27.15 | 29.85 | 28.50 | 32.31 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.44 | -0.96 | 0.01 | -0.09 | 5/12/2026 | 5/29/2026 1:58:29 PM EST |
| 135.00 | 28.10 | 30.80 | 29.45 | 28.90 | 0.00 | 0.00% | 0.22 | 0 | 92 | 1.45 | -0.96 | 0.01 | -0.09 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 136.00 | 29.05 | 31.80 | 30.43 | 32.86 | +4.81 | +17.15% | 0.22 | 2 | 22 | 1.48 | -0.96 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 137.00 | 30.05 | 32.75 | 31.40 | 36.47 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.49 | -0.97 | 0.01 | -0.08 | 5/18/2026 | 5/29/2026 1:58:29 PM EST |
| 138.00 | 30.95 | 33.75 | 32.35 | 37.90 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.52 | -0.97 | 0.00 | -0.07 | 5/18/2026 | 5/29/2026 1:58:29 PM EST |
| 139.00 | 31.95 | 34.75 | 33.35 | 37.09 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.55 | -0.98 | 0.00 | -0.06 | 5/12/2026 | 5/29/2026 1:58:29 PM EST |
| 140.00 | 32.95 | 35.70 | 34.33 | 34.10 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.56 | -0.98 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 141.00 | 33.95 | 36.70 | 35.33 | 26.77 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.59 | -0.98 | 0.00 | -0.06 | 5/14/2026 | 5/29/2026 1:58:29 PM EST |
| 142.00 | 34.95 | 37.70 | 36.33 | 39.32 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.61 | -0.98 | 0.00 | -0.06 | 5/12/2026 | 5/29/2026 1:58:29 PM EST |
| 143.00 | 35.95 | 38.70 | 37.33 | 30.76 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.64 | -0.98 | 0.00 | -0.05 | 5/14/2026 | 5/29/2026 1:58:29 PM EST |
| 144.00 | 36.90 | 39.70 | 38.30 | 40.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.05 | 5/12/2026 | 5/29/2026 1:58:29 PM EST |
| 145.00 | 37.80 | 40.70 | 39.25 | 35.55 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.69 | -0.99 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 146.00 | 38.80 | 41.70 | 40.25 | % | 0.28 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.04 | 5/29/2026 1:58:29 PM EST | |||
| 147.00 | 39.90 | 42.65 | 41.28 | % | 0.28 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.03 | 5/29/2026 1:58:29 PM EST | |||
| 148.00 | 41.00 | 43.65 | 42.33 | 21.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.75 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/29/2026 1:58:29 PM EST |
| 149.00 | 41.80 | 44.65 | 43.23 | % | 0.29 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.03 | 5/29/2026 1:58:29 PM EST | |||
| 150.00 | 42.90 | 45.65 | 44.28 | 35.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.80 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/29/2026 1:58:29 PM EST |
| 152.50 | 45.45 | 48.15 | 46.80 | 45.80 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.86 | -0.99 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 1:58:29 PM EST |
| 155.00 | 47.95 | 50.65 | 49.30 | 26.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/29/2026 1:58:29 PM EST |
| 160.00 | 52.85 | 55.60 | 54.23 | 59.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 1:58:29 PM EST |
| 165.00 | 57.80 | 60.60 | 59.20 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:58:29 PM EST | |||
| 170.00 | 62.85 | 65.65 | 64.25 | % | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 175.00 | 67.85 | 70.60 | 69.23 | 61.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:29 PM EST |
| 180.00 | 72.85 | 75.60 | 74.23 | 46.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:29 PM EST |
| 185.00 | 77.90 | 80.60 | 79.25 | % | 0.43 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 190.00 | 82.85 | 85.60 | 84.23 | % | 0.44 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 195.00 | 87.90 | 90.65 | 89.28 | % | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 200.00 | 92.90 | 95.65 | 94.28 | % | 0.47 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST |