Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $512.34 as of 11/26/2025 2:56:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 419.20 | 426.85 | 423.03 | 411.09 | 0.00 | 0.00% | 5.29 | 0 | 193 | 2.88 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 414.25 | 421.60 | 417.93 | 470.46 | 0.00 | 0.00% | 4.92 | 0 | 25 | 3.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 409.15 | 416.60 | 412.88 | 422.25 | +197.53 | +87.90% | 4.59 | 1 | 12 | 2.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 404.30 | 411.65 | 407.98 | 273.10 | 0.00 | 0.00% | 4.29 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 399.20 | 407.00 | 403.10 | 406.70 | 0.00 | 0.00% | 4.03 | 0 | 76 | 2.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 394.40 | 401.70 | 398.05 | 380.95 | 0.00 | 0.00% | 3.79 | 0 | 12 | 2.65 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 389.30 | 396.75 | 393.03 | 396.61 | 0.00 | 0.00% | 3.57 | 0 | 27 | 2.52 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 384.45 | 391.80 | 388.13 | 382.90 | 0.00 | 0.00% | 3.38 | 0 | 20 | 2.49 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 379.35 | 387.10 | 383.23 | 385.67 | 0.00 | 0.00% | 3.19 | 0 | 61 | 2.46 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 374.40 | 382.15 | 378.28 | 333.40 | 0.00 | 0.00% | 3.03 | 0 | 67 | 2.39 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 369.45 | 377.20 | 373.33 | 234.78 | 0.00 | 0.00% | 2.87 | 0 | 34 | 2.14 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 364.45 | 371.95 | 368.20 | 228.00 | 0.00 | 0.00% | 2.73 | 0 | 21 | 2.08 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 359.50 | 366.95 | 363.23 | 278.45 | 0.00 | 0.00% | 2.59 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 354.70 | 362.00 | 358.35 | 406.44 | 0.00 | 0.00% | 2.47 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 349.55 | 357.35 | 353.45 | 396.00 | 0.00 | 0.00% | 2.36 | 0 | 149 | 2.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 344.65 | 352.10 | 348.38 | 201.55 | 0.00 | 0.00% | 2.25 | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 339.65 | 347.40 | 343.53 | 341.82 | 0.00 | 0.00% | 2.15 | 0 | 51 | 1.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 334.65 | 342.45 | 338.55 | 290.04 | 0.00 | 0.00% | 2.05 | 0 | 83 | 1.94 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 329.80 | 337.50 | 333.65 | 325.10 | 0.00 | 0.00% | 1.96 | 0 | 80 | 1.86 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 324.75 | 332.55 | 328.65 | 336.37 | 0.00 | 0.00% | 1.88 | 0 | 151 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 319.80 | 327.30 | 323.55 | 301.15 | 0.00 | 0.00% | 1.80 | 0 | 29 | 1.79 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 314.80 | 322.60 | 318.70 | 252.25 | 0.00 | 0.00% | 1.72 | 0 | 32 | 1.76 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 4:00:03 PM EST |
| 190.00 | 309.85 | 317.35 | 313.60 | 315.00 | 0.00 | 0.00% | 1.65 | 0 | 64 | 1.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 305.00 | 312.70 | 308.85 | 326.24 | 0.00 | 0.00% | 1.58 | 0 | 91 | 1.62 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 300.00 | 307.65 | 303.83 | 323.02 | 0.00 | 0.00% | 1.52 | 0 | 400 | 1.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 291.30 | 296.75 | 294.03 | 308.25 | 0.00 | 0.00% | 1.40 | 0 | 125 | 1.44 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 220.00 | 280.15 | 286.85 | 283.50 | 271.20 | 0.00 | 0.00% | 1.29 | 0 | 166 | 1.38 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:03 PM EST |
| 230.00 | 270.85 | 276.95 | 273.90 | 285.09 | 0.00 | 0.00% | 1.19 | 0 | 349 | 1.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 240.00 | 260.80 | 267.05 | 263.93 | 257.75 | 0.00 | 0.00% | 1.10 | 0 | 353 | 1.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 250.00 | 250.50 | 257.20 | 253.85 | 241.23 | 0.00 | 0.00% | 1.02 | 0 | 765 | 1.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 260.00 | 240.55 | 247.45 | 244.00 | 250.38 | 0.00 | 0.00% | 0.94 | 0 | 294 | 1.16 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 270.00 | 231.10 | 237.30 | 234.20 | 244.74 | 0.00 | 0.00% | 0.87 | 0 | 249 | 1.05 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 280.00 | 220.90 | 227.60 | 224.25 | 228.00 | 0.00 | 0.00% | 0.80 | 0 | 338 | 1.01 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 290.00 | 211.70 | 217.10 | 214.40 | 225.16 | +3.63 | +1.64% | 0.74 | 1 | 382 | 0.92 | 1.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 300.00 | 201.15 | 208.80 | 204.98 | 204.63 | -10.96 | -5.09% | 0.68 | 2 | 936 | 0.96 | 1.00 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 310.00 | 191.45 | 198.65 | 195.05 | 191.00 | -11.36 | -5.62% | 0.63 | 1 | 569 | 0.90 | 1.00 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 320.00 | 182.40 | 188.55 | 185.48 | 186.29 | 0.00 | 0.00% | 0.58 | 0 | 390 | 0.84 | 1.00 | 0.00 | -0.06 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 330.00 | 172.70 | 178.55 | 175.63 | 178.82 | 0.00 | 0.00% | 0.53 | 0 | 765 | 0.79 | 0.99 | 0.00 | -0.07 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 340.00 | 163.20 | 169.05 | 166.13 | 164.43 | 0.00 | 0.00% | 0.49 | 0 | 374 | 0.77 | 0.99 | 0.00 | -0.08 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 350.00 | 152.60 | 159.00 | 155.80 | 154.00 | -11.97 | -7.22% | 0.45 | 4 | 1,164 | 0.72 | 0.98 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 360.00 | 143.50 | 150.85 | 147.18 | 144.65 | -0.63 | -0.44% | 0.41 | 3 | 629 | 0.76 | 0.97 | 0.00 | -0.11 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 370.00 | 135.15 | 140.20 | 137.68 | 136.23 | 0.00 | 0.00% | 0.37 | 0 | 618 | 0.57 | 0.96 | 0.00 | -0.12 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 380.00 | 125.65 | 131.00 | 128.33 | 127.10 | 0.00 | 0.00% | 0.34 | 0 | 673 | 0.57 | 0.95 | 0.00 | -0.14 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 390.00 | 117.40 | 121.80 | 119.60 | 115.80 | -2.60 | -2.20% | 0.31 | 1 | 1,379 | 0.62 | 0.94 | 0.00 | -0.16 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 400.00 | 108.45 | 112.75 | 110.60 | 113.64 | +1.54 | +1.38% | 0.28 | 1 | 1,603 | 0.54 | 0.92 | 0.00 | -0.19 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 410.00 | 99.70 | 103.25 | 101.48 | 101.25 | -3.40 | -3.25% | 0.25 | 6 | 520 | 0.53 | 0.90 | 0.00 | -0.21 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 420.00 | 91.00 | 95.30 | 93.15 | 93.54 | -2.56 | -2.67% | 0.22 | 4 | 1,012 | 0.53 | 0.87 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 430.00 | 82.65 | 85.90 | 84.28 | 84.92 | -5.28 | -5.86% | 0.20 | 9 | 767 | 0.51 | 0.84 | 0.00 | -0.26 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 440.00 | 74.30 | 78.50 | 76.40 | 79.93 | +6.18 | +8.38% | 0.17 | 3 | 1,030 | 0.51 | 0.81 | 0.00 | -0.29 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 450.00 | 65.55 | 71.25 | 68.40 | 68.45 | -4.83 | -6.60% | 0.15 | 16 | 1,031 | 0.49 | 0.77 | 0.00 | -0.31 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 460.00 | 57.05 | 64.00 | 60.53 | 61.25 | -5.27 | -7.93% | 0.13 | 3 | 537 | 0.47 | 0.73 | 0.00 | -0.33 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 470.00 | 53.15 | 54.75 | 53.95 | 55.00 | -4.39 | -7.40% | 0.11 | 1 | 729 | 0.47 | 0.69 | 0.00 | -0.34 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 480.00 | 46.85 | 48.40 | 47.63 | 48.33 | -4.25 | -8.09% | 0.10 | 7 | 1,761 | 0.47 | 0.65 | 0.00 | -0.35 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 490.00 | 40.95 | 42.40 | 41.68 | 42.53 | -5.65 | -11.73% | 0.09 | 119 | 1,042 | 0.46 | 0.60 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 500.00 | 36.00 | 37.05 | 36.53 | 36.32 | -7.52 | -17.16% | 0.07 | 264 | 1,971 | 0.46 | 0.56 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 510.00 | 30.45 | 32.35 | 31.40 | 32.35 | -5.64 | -14.85% | 0.06 | 131 | 827 | 0.45 | 0.51 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 520.00 | 26.35 | 27.80 | 27.08 | 27.68 | -5.74 | -17.18% | 0.05 | 30 | 665 | 0.45 | 0.46 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 530.00 | 22.75 | 23.80 | 23.28 | 24.89 | -4.01 | -13.88% | 0.04 | 32 | 889 | 0.45 | 0.42 | 0.00 | -0.35 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 540.00 | 19.30 | 20.30 | 19.80 | 21.42 | -3.38 | -13.63% | 0.04 | 37 | 714 | 0.45 | 0.37 | 0.00 | -0.33 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 550.00 | 16.00 | 17.30 | 16.65 | 16.70 | -4.50 | -21.23% | 0.03 | 45 | 769 | 0.44 | 0.33 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 560.00 | 13.35 | 14.60 | 13.98 | 14.08 | -4.14 | -22.73% | 0.02 | 22 | 680 | 0.44 | 0.29 | 0.00 | -0.30 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 570.00 | 11.60 | 12.30 | 11.95 | 12.59 | -2.41 | -16.07% | 0.02 | 53 | 963 | 0.45 | 0.25 | 0.00 | -0.28 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 580.00 | 9.90 | 10.20 | 10.05 | 10.20 | -2.74 | -21.18% | 0.02 | 10 | 1,334 | 0.45 | 0.22 | 0.00 | -0.26 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 590.00 | 8.20 | 8.80 | 8.50 | 8.48 | -1.87 | -18.07% | 0.01 | 8 | 1,119 | 0.45 | 0.19 | 0.00 | -0.23 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 600.00 | 3.60 | 8.95 | 6.28 | 7.33 | -1.97 | -21.19% | 0.01 | 84 | 1,378 | 0.43 | 0.16 | 0.00 | -0.21 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 610.00 | 5.80 | 6.35 | 6.08 | 6.41 | -1.60 | -19.98% | 0.01 | 2 | 1,397 | 0.45 | 0.14 | 0.00 | -0.19 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 620.00 | 4.75 | 5.40 | 5.08 | 5.88 | -0.94 | -13.79% | 0.01 | 8 | 720 | 0.45 | 0.12 | 0.00 | -0.17 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 630.00 | 4.00 | 4.65 | 4.33 | 4.34 | -1.16 | -21.10% | 0.01 | 3 | 751 | 0.46 | 0.10 | 0.00 | -0.15 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 640.00 | 3.25 | 4.05 | 3.65 | 4.93 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.46 | 0.08 | 0.00 | -0.13 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 650.00 | 3.00 | 4.95 | 3.98 | 3.20 | -0.92 | -22.33% | 0.01 | 3 | 589 | 0.49 | 0.07 | 0.00 | -0.11 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 660.00 | 2.56 | 2.86 | 2.71 | 2.56 | -0.94 | -26.86% | 0.00 | 28 | 614 | 0.47 | 0.06 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 670.00 | 2.12 | 2.50 | 2.31 | 2.44 | -0.15 | -5.80% | 0.00 | 10 | 220 | 0.47 | 0.05 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 680.00 | 1.80 | 2.13 | 1.97 | 2.15 | -0.26 | -10.79% | 0.00 | 10 | 56 | 0.48 | 0.04 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 690.00 | 1.47 | 3.20 | 2.34 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.51 | 0.03 | 0.00 | -0.06 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 2.90 | 1.45 | 1.48 | -0.27 | -15.43% | 0.00 | 304 | 209 | 0.55 | 0.03 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 710.00 | 1.01 | 4.80 | 2.91 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.55 | 0.02 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 720.00 | 0.83 | 2.47 | 1.65 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.52 | 0.02 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 730.00 | 0.31 | 2.20 | 1.26 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.50 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 740.00 | 0.23 | 0.80 | 0.52 | 0.80 | -2.71 | -77.21% | 0.00 | 101 | 60 | 0.46 | 0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 750.00 | 0.46 | 1.82 | 1.14 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.53 | 0.01 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 760.00 | 0.22 | 1.75 | 0.99 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.01 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 780.00 | 0.39 | 4.65 | 2.52 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 800.00 | 0.29 | 0.49 | 0.39 | 0.32 | -0.13 | -28.89% | 0.00 | 76 | 266 | 0.52 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 820.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.13 | -37.15% | 0.00 | 104 | 555 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 3.05 | 1.53 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,175 | 2.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.61 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 4.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.78 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 4.50 | 2.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 238 | 2.73 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 832 | 2.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.53 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.42 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 4.50 | 2.25 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 514 | 2.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 4.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 119 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 4.50 | 2.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 354 | 2.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.17 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6,103 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 4.50 | 2.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.77 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 4.55 | 2.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 4.75 | 2.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 776 | 1.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:03 PM EST |
| 200.00 | 0.07 | 0.23 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 0.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,484 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.28 | 0.14 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2,857 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.39 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 250.00 | 0.15 | 0.25 | 0.20 | 0.26 | -0.04 | -13.34% | 0.00 | 12 | 1,687 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.53 | 0.27 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 0.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 270.00 | 0.05 | 0.84 | 0.45 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 280.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.01 | +2.05% | 0.00 | 1 | 1,281 | 0.71 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 290.00 | 0.10 | 1.00 | 0.55 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.66 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 300.00 | 0.55 | 0.87 | 0.71 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2,083 | 0.68 | 0.00 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 310.00 | 0.46 | 2.30 | 1.38 | 0.90 | -0.82 | -47.68% | 0.00 | 17 | 682 | 0.70 | 0.00 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 320.00 | 0.51 | 1.45 | 0.98 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.63 | 0.00 | 0.00 | -0.06 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 330.00 | 1.00 | 1.46 | 1.23 | 1.21 | -0.86 | -41.55% | 0.00 | 3 | 1,886 | 0.62 | -0.01 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 340.00 | 1.16 | 2.51 | 1.84 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 961 | 0.63 | -0.01 | 0.00 | -0.08 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 350.00 | 1.59 | 2.20 | 1.90 | 1.77 | -0.85 | -32.45% | 0.01 | 7 | 1,926 | 0.59 | -0.02 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 360.00 | 1.74 | 2.62 | 2.18 | 2.14 | -0.21 | -8.94% | 0.01 | 20 | 859 | 0.57 | -0.03 | 0.00 | -0.11 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 370.00 | 2.48 | 2.74 | 2.61 | 2.78 | -0.84 | -23.21% | 0.01 | 1 | 2,854 | 0.56 | -0.04 | 0.00 | -0.12 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 380.00 | 2.57 | 3.30 | 2.94 | 3.02 | -0.18 | -5.63% | 0.01 | 3 | 2,778 | 0.53 | -0.05 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 390.00 | 3.65 | 4.20 | 3.93 | 3.80 | +0.25 | +7.05% | 0.01 | 33 | 1,029 | 0.53 | -0.06 | 0.00 | -0.16 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 400.00 | 4.30 | 4.95 | 4.63 | 4.65 | +0.25 | +5.69% | 0.01 | 35 | 1,572 | 0.51 | -0.08 | 0.00 | -0.19 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 410.00 | 5.55 | 6.20 | 5.88 | 5.28 | -0.48 | -8.34% | 0.01 | 13 | 757 | 0.51 | -0.10 | 0.00 | -0.21 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 420.00 | 6.55 | 7.55 | 7.05 | 7.25 | +0.80 | +12.41% | 0.02 | 65 | 2,329 | 0.49 | -0.13 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 430.00 | 8.20 | 8.95 | 8.58 | 8.60 | +0.85 | +10.97% | 0.02 | 12 | 541 | 0.48 | -0.16 | 0.00 | -0.26 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 440.00 | 10.10 | 10.95 | 10.53 | 10.40 | +0.95 | +10.06% | 0.02 | 14 | 738 | 0.48 | -0.19 | 0.00 | -0.29 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 450.00 | 11.85 | 13.65 | 12.75 | 13.10 | +1.58 | +13.72% | 0.03 | 26 | 1,234 | 0.47 | -0.23 | 0.00 | -0.31 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 460.00 | 12.90 | 16.30 | 14.60 | 15.72 | +1.89 | +13.67% | 0.03 | 21 | 798 | 0.45 | -0.27 | 0.00 | -0.33 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 470.00 | 18.45 | 19.65 | 19.05 | 17.80 | +1.12 | +6.72% | 0.04 | 22 | 881 | 0.46 | -0.31 | 0.00 | -0.34 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 480.00 | 22.20 | 23.40 | 22.80 | 22.60 | +1.50 | +7.11% | 0.05 | 230 | 547 | 0.46 | -0.35 | 0.00 | -0.35 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 490.00 | 26.40 | 27.10 | 26.75 | 26.95 | +3.70 | +15.92% | 0.05 | 9 | 307 | 0.45 | -0.40 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 500.00 | 31.05 | 31.80 | 31.43 | 31.52 | +3.94 | +14.29% | 0.06 | 13 | 694 | 0.45 | -0.44 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 510.00 | 36.15 | 37.35 | 36.75 | 37.00 | +4.30 | +13.15% | 0.07 | 7 | 530 | 0.45 | -0.49 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 520.00 | 41.85 | 42.85 | 42.35 | 42.55 | +5.05 | +13.47% | 0.08 | 11 | 239 | 0.45 | -0.54 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 530.00 | 47.95 | 48.90 | 48.43 | 48.41 | -5.69 | -10.52% | 0.09 | 4 | 583 | 0.44 | -0.58 | 0.00 | -0.35 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 540.00 | 53.95 | 55.80 | 54.88 | 53.90 | -2.25 | -4.01% | 0.10 | 11 | 731 | 0.44 | -0.63 | 0.00 | -0.33 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 550.00 | 60.95 | 62.85 | 61.90 | 62.87 | +4.87 | +8.40% | 0.11 | 6 | 648 | 0.44 | -0.67 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 560.00 | 68.10 | 70.85 | 69.48 | 71.37 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.44 | -0.71 | 0.00 | -0.30 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 570.00 | 74.75 | 78.95 | 76.85 | 71.80 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.43 | -0.75 | 0.00 | -0.28 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 580.00 | 82.60 | 87.10 | 84.85 | 87.05 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.42 | -0.78 | 0.00 | -0.26 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 590.00 | 90.95 | 97.65 | 94.30 | 93.20 | +22.80 | +32.39% | 0.16 | 2 | 33 | 0.44 | -0.81 | 0.00 | -0.23 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 600.00 | 101.00 | 104.70 | 102.85 | 94.50 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.43 | -0.84 | 0.00 | -0.21 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 610.00 | 108.90 | 113.45 | 111.18 | 100.05 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.41 | -0.86 | 0.00 | -0.19 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 620.00 | 118.10 | 122.85 | 120.48 | 114.65 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.40 | -0.88 | 0.00 | -0.17 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 630.00 | 127.35 | 133.20 | 130.28 | 121.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.54 | -0.90 | 0.00 | -0.15 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 640.00 | 136.75 | 142.10 | 139.43 | 133.05 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.54 | -0.92 | 0.00 | -0.13 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 650.00 | 146.35 | 152.10 | 149.23 | 142.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | -0.93 | 0.00 | -0.11 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 660.00 | 156.05 | 161.30 | 158.68 | 152.05 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.56 | -0.94 | 0.00 | -0.10 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 670.00 | 164.90 | 172.40 | 168.65 | 152.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.61 | -0.95 | 0.00 | -0.09 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 680.00 | 175.55 | 182.20 | 178.88 | 175.00 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.63 | -0.96 | 0.00 | -0.07 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 690.00 | 185.45 | 190.60 | 188.03 | 170.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.60 | -0.97 | 0.00 | -0.06 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 700.00 | 195.35 | 201.95 | 198.65 | 201.05 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.66 | -0.97 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 710.00 | 204.45 | 211.95 | 208.20 | % | 0.29 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 11/26/2025 4:00:03 PM EST | |||
| 720.00 | 214.40 | 221.70 | 218.05 | 221.03 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 10/8/2025 | 11/26/2025 4:00:03 PM EST |
| 730.00 | 224.40 | 231.70 | 228.05 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 11/26/2025 4:00:03 PM EST | |||
| 740.00 | 234.40 | 242.00 | 238.20 | 199.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 11/14/2025 | 11/26/2025 4:00:03 PM EST |
| 750.00 | 245.25 | 251.95 | 248.60 | 201.46 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 11/3/2025 | 11/26/2025 4:00:03 PM EST |
| 760.00 | 255.25 | 262.00 | 258.63 | % | 0.34 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 11/26/2025 4:00:03 PM EST | |||
| 780.00 | 275.25 | 281.45 | 278.35 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 800.00 | 295.25 | 302.00 | 298.63 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 11/26/2025 4:00:03 PM EST | |||
| 820.00 | 315.25 | 321.80 | 318.53 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |