Options Chain for COREWEAVE INC COM CL A (CRWV) - $82.64 as of 7/22/2026 8:11:58 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 | 38.00 | 40.65 | 39.33 | 38.05 | 0.00 | 0.00% | 0.87 | 0 | 4 | 7.64 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 50.00 | 33.05 | 35.50 | 34.28 | 33.11 | 0.00 | 0.00% | 0.69 | 0 | 26 | 6.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 55.00 | 28.05 | 30.55 | 29.30 | 28.13 | 0.00 | 0.00% | 0.53 | 0 | 22 | 5.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 57.00 | 26.15 | 28.65 | 27.40 | 21.46 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 58.00 | 25.00 | 27.70 | 26.35 | 24.94 | 0.00 | 0.00% | 0.45 | 0 | 26 | 5.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 59.00 | 24.80 | 25.85 | 25.33 | 25.37 | +1.41 | +5.89% | 0.43 | 2 | 25 | 4.61 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 60.00 | 22.80 | 25.60 | 24.20 | 23.17 | 0.00 | 0.00% | 0.40 | 0 | 54 | 4.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 61.00 | 22.00 | 24.60 | 23.30 | 22.27 | 0.00 | 0.00% | 0.38 | 0 | 27 | 4.53 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 62.00 | 21.50 | 23.70 | 22.60 | 16.37 | 0.00 | 0.00% | 0.36 | 0 | 37 | 3.49 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 63.00 | 20.50 | 22.65 | 21.58 | 20.19 | 0.00 | 0.00% | 0.34 | 0 | 34 | 4.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 64.00 | 19.45 | 21.65 | 20.55 | 18.67 | 0.00 | 0.00% | 0.32 | 0 | 153 | 3.11 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 65.00 | 18.55 | 19.70 | 19.13 | 20.15 | +1.13 | +5.95% | 0.29 | 8 | 248 | 3.12 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 66.00 | 16.80 | 19.70 | 18.25 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 82 | 2.82 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 67.00 | 16.50 | 18.65 | 17.58 | 15.83 | 0.00 | 0.00% | 0.26 | 0 | 243 | 3.49 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 68.00 | 14.75 | 17.45 | 16.10 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 241 | 2.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 69.00 | 14.30 | 16.70 | 15.50 | 14.75 | 0.00 | 0.00% | 0.22 | 0 | 123 | 3.34 | 0.99 | 0.01 | -0.04 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 70.00 | 13.55 | 15.50 | 14.53 | 14.09 | +0.79 | +5.94% | 0.21 | 13 | 304 | 3.21 | 0.98 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 71.00 | 12.60 | 14.55 | 13.58 | 13.13 | +0.31 | +2.42% | 0.19 | 1 | 172 | 3.08 | 0.98 | 0.01 | -0.09 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 72.00 | 11.50 | 13.65 | 12.58 | 10.70 | -0.82 | -7.12% | 0.17 | 1 | 241 | 2.95 | 0.97 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 73.00 | 10.60 | 12.00 | 11.30 | 11.80 | +1.47 | +14.23% | 0.15 | 8 | 226 | 2.69 | 0.96 | 0.02 | -0.15 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 74.00 | 9.50 | 11.05 | 10.28 | 10.65 | +1.31 | +14.03% | 0.14 | 16 | 838 | 1.97 | 0.94 | 0.02 | -0.19 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 75.00 | 8.75 | 10.00 | 9.38 | 9.70 | +1.21 | +14.26% | 0.13 | 40 | 1,093 | 1.72 | 0.92 | 0.02 | -0.25 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 76.00 | 7.80 | 8.70 | 8.25 | 8.13 | +0.33 | +4.24% | 0.11 | 2 | 781 | 1.83 | 0.90 | 0.03 | -0.34 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 77.00 | 6.90 | 7.75 | 7.33 | 8.00 | +1.10 | +15.95% | 0.10 | 4 | 1,693 | 1.71 | 0.86 | 0.03 | -0.46 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 78.00 | 6.25 | 6.80 | 6.53 | 6.05 | -0.07 | -1.15% | 0.08 | 10 | 1,586 | 1.37 | 0.82 | 0.04 | -0.57 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 79.00 | 5.45 | 5.90 | 5.68 | 6.69 | +1.33 | +24.82% | 0.07 | 94 | 2,162 | 1.36 | 0.78 | 0.05 | -0.67 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 80.00 | 4.70 | 5.05 | 4.88 | 5.73 | +1.18 | +25.94% | 0.06 | 287 | 4,768 | 1.34 | 0.73 | 0.05 | -0.76 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 81.00 | 4.00 | 4.35 | 4.18 | 4.10 | +0.05 | +1.24% | 0.05 | 30 | 1,040 | 1.33 | 0.67 | 0.06 | -0.84 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 82.00 | 3.35 | 3.65 | 3.50 | 3.52 | +0.32 | +10.00% | 0.04 | 215 | 3,879 | 1.31 | 0.60 | 0.06 | -0.90 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 83.00 | 2.80 | 3.10 | 2.95 | 2.86 | +0.06 | +2.15% | 0.04 | 360 | 1,064 | 1.30 | 0.54 | 0.06 | -0.94 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 84.00 | 2.21 | 2.40 | 2.31 | 2.39 | +0.14 | +6.23% | 0.03 | 507 | 3,577 | 1.30 | 0.48 | 0.06 | -0.95 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 85.00 | 1.85 | 1.93 | 1.89 | 1.95 | -0.04 | -2.01% | 0.02 | 1,783 | 5,674 | 1.29 | 0.41 | 0.06 | -0.93 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 86.00 | 1.46 | 1.54 | 1.50 | 1.60 | +0.01 | +0.63% | 0.02 | 404 | 1,171 | 1.29 | 0.35 | 0.06 | -0.89 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 87.00 | 1.13 | 1.22 | 1.18 | 1.19 | -0.18 | -13.14% | 0.01 | 466 | 2,015 | 1.29 | 0.29 | 0.06 | -0.83 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 88.00 | 0.88 | 0.96 | 0.92 | 0.92 | -0.12 | -11.54% | 0.01 | 344 | 1,103 | 1.29 | 0.24 | 0.05 | -0.75 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 89.00 | 0.67 | 0.75 | 0.71 | 0.78 | -0.08 | -9.31% | 0.01 | 105 | 1,518 | 1.29 | 0.20 | 0.05 | -0.67 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 90.00 | 0.52 | 0.56 | 0.54 | 0.56 | -0.14 | -20.00% | 0.01 | 1,636 | 6,259 | 1.29 | 0.16 | 0.04 | -0.51 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 91.00 | 0.38 | 0.47 | 0.43 | 0.38 | -0.18 | -32.15% | 0.00 | 131 | 1,070 | 1.29 | 0.12 | 0.03 | -0.39 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 92.00 | 0.29 | 0.36 | 0.33 | 0.34 | -0.12 | -26.09% | 0.00 | 490 | 1,462 | 1.29 | 0.10 | 0.03 | -0.29 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 93.00 | 0.21 | 0.29 | 0.25 | 0.36 | -0.01 | -2.71% | 0.00 | 294 | 494 | 1.31 | 0.08 | 0.02 | -0.22 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 94.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.09 | -32.15% | 0.00 | 18 | 855 | 1.32 | 0.06 | 0.02 | -0.17 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 95.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 66 | 3,959 | 1.32 | 0.05 | 0.02 | -0.13 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 96.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 0.00 | 18 | 671 | 1.35 | 0.04 | 0.01 | -0.10 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 97.00 | 0.04 | 0.19 | 0.12 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 2,289 | 1.43 | 0.03 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 98.00 | 0.04 | 0.11 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 400 | 1.37 | 0.02 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 99.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 294 | 1.51 | 0.02 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 142 | 3,702 | 1.43 | 0.01 | 0.01 | -0.03 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 101.00 | 0.01 | 0.06 | 0.04 | 0.17 | +0.10 | +142.86% | 0.00 | 330 | 796 | 1.43 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 102.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 327 | 1.60 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 103.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 1,536 | 1.66 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 104.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.60 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 14 | 751 | 1.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 106.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 98 | 2.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 107.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 108.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 559 | 2.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 109.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 3.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,990 | 2.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 111.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 3.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 112.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 113.00 | 0.00 | 0.10 | 0.05 | 0.26 | +0.24 | +1,200.00% | 0.00 | 2 | 195 | 2.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 114.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 463 | 2.91 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 985 | 2.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 116.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 306 | 3.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 117.00 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 448 | 3.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 118.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 138 | 2.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,557 | 2.77 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 121.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 4.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 122.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 4.31 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 123.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 124.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 4.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 425 | 2.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 126.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 4.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 127.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 128.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 129.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 415 | 3.43 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 131.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 132.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 4.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 9:58:57 AM EST |
| 133.00 | 0.00 | 0.23 | 0.12 | 0.51 | +0.32 | +168.43% | 0.00 | 1 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 134.00 | 0.00 | 0.02 | 0.01 | 0.50 | +0.45 | +900.00% | 0.00 | 1 | 26 | 3.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,738 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 9:58:57 AM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:58:57 AM 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 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 690 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 2,126 | 2.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 521 | 2.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 23 | 245 | 2.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 59.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 254 | 663 | 2.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 59 | 1,637 | 2.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 312 | 2.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 62.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 1,298 | 2.32 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 63.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 778 | 2.03 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.11 | +0.08 | +266.67% | 0.00 | 4 | 1,262 | 1.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 3,078 | 1.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 66.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 105 | 1,844 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 67.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 15 | 739 | 1.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 68.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 16 | 1,143 | 1.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 69.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 16 | 1,163 | 1.57 | -0.01 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 70.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 160 | 4,751 | 1.51 | -0.02 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 71.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 0.00 | 12 | 1,361 | 1.42 | -0.02 | 0.01 | -0.09 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 72.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 24 | 1,181 | 1.45 | -0.03 | 0.01 | -0.11 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 73.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.19 | -63.34% | 0.00 | 670 | 917 | 1.38 | -0.04 | 0.02 | -0.15 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 74.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.26 | -65.00% | 0.00 | 63 | 913 | 1.34 | -0.06 | 0.02 | -0.19 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 75.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.36 | -66.67% | 0.00 | 592 | 4,799 | 1.33 | -0.08 | 0.02 | -0.25 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 76.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.39 | -60.00% | 0.00 | 353 | 916 | 1.30 | -0.10 | 0.03 | -0.34 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 77.00 | 0.31 | 0.40 | 0.36 | 0.36 | -0.52 | -59.10% | 0.00 | 115 | 1,055 | 1.28 | -0.14 | 0.03 | -0.46 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 78.00 | 0.44 | 0.53 | 0.49 | 0.48 | -0.60 | -55.56% | 0.01 | 68 | 815 | 1.26 | -0.17 | 0.04 | -0.57 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 79.00 | 0.62 | 0.70 | 0.66 | 0.50 | -0.79 | -61.24% | 0.01 | 578 | 879 | 1.25 | -0.22 | 0.05 | -0.67 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 80.00 | 0.85 | 0.92 | 0.89 | 0.86 | -0.80 | -48.20% | 0.01 | 534 | 2,404 | 1.23 | -0.27 | 0.05 | -0.76 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 81.00 | 1.12 | 1.21 | 1.17 | 1.02 | -0.94 | -47.96% | 0.01 | 70 | 1,147 | 1.22 | -0.33 | 0.06 | -0.84 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 82.00 | 1.46 | 1.57 | 1.52 | 1.52 | -0.85 | -35.87% | 0.02 | 323 | 845 | 1.21 | -0.40 | 0.06 | -0.90 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 83.00 | 1.86 | 1.98 | 1.92 | 1.91 | -1.10 | -36.55% | 0.02 | 480 | 542 | 1.19 | -0.46 | 0.06 | -0.94 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 84.00 | 2.33 | 2.46 | 2.40 | 2.41 | -0.84 | -25.85% | 0.03 | 263 | 507 | 1.21 | -0.52 | 0.06 | -0.95 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 85.00 | 2.86 | 3.05 | 2.96 | 2.82 | -1.21 | -30.03% | 0.03 | 42 | 1,149 | 1.18 | -0.59 | 0.06 | -0.93 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 86.00 | 3.30 | 3.65 | 3.48 | 3.50 | -1.03 | -22.74% | 0.04 | 15 | 433 | 1.16 | -0.65 | 0.06 | -0.89 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 87.00 | 4.00 | 4.35 | 4.18 | 3.65 | -1.45 | -28.44% | 0.05 | 8 | 119 | 1.16 | -0.71 | 0.06 | -0.83 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 88.00 | 4.70 | 5.10 | 4.90 | 5.50 | -0.43 | -7.26% | 0.06 | 41 | 182 | 1.14 | -0.76 | 0.05 | -0.75 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 89.00 | 5.50 | 5.90 | 5.70 | 7.17 | +0.32 | +4.68% | 0.06 | 6 | 145 | 1.12 | -0.80 | 0.05 | -0.67 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 90.00 | 6.30 | 6.90 | 6.60 | 6.40 | -1.13 | -15.01% | 0.07 | 28 | 605 | 1.11 | -0.84 | 0.04 | -0.51 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 91.00 | 6.85 | 7.85 | 7.35 | 7.65 | -1.02 | -11.77% | 0.08 | 1 | 73 | 2.28 | -0.88 | 0.03 | -0.39 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 92.00 | 7.70 | 8.90 | 8.30 | 9.16 | -0.30 | -3.18% | 0.09 | 4 | 86 | 2.33 | -0.90 | 0.03 | -0.29 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 93.00 | 7.95 | 9.80 | 8.88 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 510 | 0.00 | -0.92 | 0.02 | -0.22 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 94.00 | 9.65 | 10.70 | 10.18 | 9.71 | -0.95 | -8.92% | 0.11 | 5 | 228 | 0.00 | -0.94 | 0.02 | -0.17 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 95.00 | 10.50 | 11.75 | 11.13 | 10.36 | -1.89 | -15.43% | 0.12 | 11 | 348 | 0.00 | -0.95 | 0.02 | -0.13 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 96.00 | 10.55 | 12.85 | 11.70 | 12.58 | 0.00 | 0.00% | 0.12 | 0 | 274 | 2.70 | -0.96 | 0.01 | -0.10 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 97.00 | 11.80 | 13.75 | 12.78 | 14.55 | +1.83 | +14.39% | 0.13 | 2 | 49 | 0.00 | -0.97 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 98.00 | 12.95 | 15.10 | 14.03 | 14.85 | 0.00 | 0.00% | 0.14 | 0 | 96 | 2.94 | -0.98 | 0.01 | -0.06 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 99.00 | 13.65 | 15.75 | 14.70 | 15.20 | -1.35 | -8.16% | 0.15 | 1 | 66 | 3.05 | -0.98 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 100.00 | 15.30 | 16.80 | 16.05 | 17.20 | +0.19 | +1.12% | 0.16 | 10 | 405 | 3.12 | -0.99 | 0.01 | -0.03 | 7/23/2026 | 7/23/2026 9:58:57 AM EST |
| 101.00 | 15.70 | 17.75 | 16.73 | 23.24 | 0.00 | 0.00% | 0.17 | 0 | 129 | 3.27 | -0.99 | 0.00 | -0.02 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 102.00 | 16.45 | 19.00 | 17.73 | 17.60 | 0.00 | 0.00% | 0.17 | 0 | 10 | 3.48 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 103.00 | 17.70 | 20.05 | 18.88 | 24.78 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.00 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 104.00 | 18.70 | 20.70 | 19.70 | 20.35 | 0.00 | 0.00% | 0.19 | 0 | 37 | 3.57 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 105.00 | 19.65 | 21.95 | 20.80 | 20.33 | 0.00 | 0.00% | 0.20 | 0 | 8 | 3.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 106.00 | 20.40 | 22.70 | 21.55 | 33.75 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:58:57 AM EST |
| 107.00 | 21.70 | 24.05 | 22.88 | 31.43 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 9:58:57 AM EST |
| 108.00 | 22.70 | 25.00 | 23.85 | 35.67 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 9:58:57 AM EST |
| 109.00 | 23.35 | 25.80 | 24.58 | 34.48 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 9:58:57 AM EST |
| 110.00 | 24.35 | 26.80 | 25.58 | 37.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:58:57 AM EST |
| 111.00 | 25.40 | 28.05 | 26.73 | 27.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 112.00 | 26.30 | 29.05 | 27.68 | 27.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 113.00 | 27.65 | 30.05 | 28.85 | 36.94 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 114.00 | 28.65 | 30.75 | 29.70 | 37.84 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 115.00 | 29.40 | 31.90 | 30.65 | 41.82 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:58:57 AM EST |
| 116.00 | 30.40 | 33.05 | 31.73 | 32.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 117.00 | 31.40 | 33.70 | 32.55 | 42.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 9:58:57 AM EST |
| 118.00 | 32.25 | 35.05 | 33.65 | 39.53 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 9:58:57 AM EST |
| 119.00 | 33.65 | 35.90 | 34.78 | 41.41 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 120.00 | 34.65 | 37.10 | 35.88 | 42.31 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 121.00 | 35.70 | 38.00 | 36.85 | 45.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 122.00 | 36.30 | 38.95 | 37.63 | 38.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 123.00 | 37.40 | 40.05 | 38.73 | 38.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 124.00 | 38.35 | 41.05 | 39.70 | 54.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:58:57 AM EST |
| 125.00 | 39.60 | 42.05 | 40.83 | 55.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:58:57 AM EST |
| 126.00 | 40.25 | 43.05 | 41.65 | 49.83 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 127.00 | 41.40 | 44.05 | 42.73 | 43.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 128.00 | 42.35 | 45.05 | 43.70 | 44.61 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 129.00 | 43.25 | 46.05 | 44.65 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:58:57 AM EST | |||
| 130.00 | 44.40 | 47.05 | 45.73 | 46.27 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 131.00 | 45.65 | 48.05 | 46.85 | 47.28 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 9:58:57 AM EST |
| 132.00 | 46.40 | 49.05 | 47.73 | 53.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 133.00 | 47.40 | 50.05 | 48.73 | 54.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:58:57 AM EST |
| 134.00 | 49.60 | 51.05 | 50.33 | 56.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 135.00 | 49.35 | 52.05 | 50.70 | 57.57 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 9:58:57 AM EST |
| 140.00 | 54.65 | 57.05 | 55.85 | 41.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/23/2026 9:58:57 AM EST |
| 145.00 | 59.65 | 62.05 | 60.85 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:58:57 AM EST | |||
| 150.00 | 64.40 | 67.05 | 65.73 | 36.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/23/2026 9:58:57 AM EST |
| 155.00 | 69.30 | 72.05 | 70.68 | % | 0.46 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:58:57 AM EST | |||
| 160.00 | 74.65 | 77.05 | 75.85 | % | 0.47 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:58:57 AM EST |