Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $250.06 as of 9/23/2026 3:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 144.75 | 148.50 | 146.63 | 126.30 | 0.00 | 0.00% | 1.28 | 0 | 7 | 3.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 139.75 | 146.35 | 143.05 | 122.99 | 0.00 | 0.00% | 1.19 | 0 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 134.75 | 141.55 | 138.15 | 124.07 | 0.00 | 0.00% | 1.11 | 0 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 129.75 | 135.75 | 132.75 | 119.45 | 0.00 | 0.00% | 1.02 | 0 | 18 | 3.19 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 124.75 | 131.40 | 128.08 | 126.61 | +53.91 | +74.16% | 0.95 | 7 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 119.75 | 123.55 | 121.65 | 104.57 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 114.75 | 120.15 | 117.45 | % | 0.81 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 150.00 | 109.80 | 114.25 | 112.03 | 110.83 | +14.06 | +14.53% | 0.75 | 1 | 29 | 2.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 104.50 | 109.50 | 107.00 | 55.23 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 160.00 | 98.55 | 105.90 | 102.23 | 100.94 | +21.62 | +27.26% | 0.64 | 9 | 18 | 2.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 93.55 | 101.35 | 97.45 | 77.44 | 0.00 | 0.00% | 0.59 | 0 | 33 | 2.35 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 90.45 | 93.55 | 92.00 | 91.87 | +23.23 | +33.85% | 0.54 | 1 | 36 | 1.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 84.80 | 91.55 | 88.18 | 86.50 | +13.59 | +18.64% | 0.50 | 20 | 28 | 2.15 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 79.85 | 85.95 | 82.90 | 61.40 | 0.00 | 0.00% | 0.46 | 0 | 37 | 1.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 182.50 | 77.35 | 83.95 | 80.65 | % | 0.44 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 185.00 | 74.85 | 81.60 | 78.23 | 76.65 | +22.40 | +41.29% | 0.42 | 20 | 43 | 1.92 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 187.50 | 72.35 | 78.35 | 75.35 | 47.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 69.85 | 75.15 | 72.50 | 71.42 | +13.55 | +23.42% | 0.38 | 18 | 136 | 1.59 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 192.50 | 66.35 | 71.95 | 69.15 | 45.29 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 195.00 | 64.90 | 71.35 | 68.13 | 55.00 | 0.00 | 0.00% | 0.35 | 0 | 66 | 1.66 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 197.50 | 62.40 | 68.95 | 65.68 | 51.45 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 59.90 | 66.50 | 63.20 | 49.08 | 0.00 | 0.00% | 0.32 | 0 | 38 | 1.58 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 202.50 | 57.40 | 64.15 | 60.78 | 36.70 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.54 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 54.65 | 61.70 | 58.18 | 44.15 | 0.00 | 0.00% | 0.28 | 0 | 97 | 1.49 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 207.50 | 52.45 | 59.20 | 55.83 | 32.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 48.75 | 56.65 | 52.70 | 40.05 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.38 | 0.99 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 212.50 | 46.30 | 54.25 | 50.28 | 26.12 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.08 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 45.25 | 50.20 | 47.73 | 48.00 | +12.72 | +36.06% | 0.22 | 19 | 634 | 1.10 | 0.99 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 217.50 | 42.65 | 47.20 | 44.93 | 29.69 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.99 | 0.98 | 0.00 | -0.12 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 38.70 | 47.05 | 42.88 | 32.49 | +0.60 | +1.89% | 0.19 | 1 | 320 | 1.21 | 0.98 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 222.50 | 37.80 | 44.60 | 41.20 | 19.20 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.17 | 0.97 | 0.00 | -0.15 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 36.30 | 39.35 | 37.83 | 36.95 | +10.05 | +37.37% | 0.17 | 44 | 223 | 0.95 | 0.96 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 227.50 | 33.05 | 39.70 | 36.38 | 34.70 | +13.47 | +63.45% | 0.16 | 1 | 15 | 1.07 | 0.95 | 0.00 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 32.70 | 34.00 | 33.35 | 33.95 | +11.76 | +53.00% | 0.15 | 32 | 508 | 0.66 | 0.94 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 232.50 | 29.25 | 32.00 | 30.63 | 29.99 | +9.49 | +46.30% | 0.13 | 4 | 18 | 0.69 | 0.92 | 0.01 | -0.26 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 28.65 | 29.40 | 29.03 | 28.63 | +10.91 | +61.57% | 0.12 | 37 | 552 | 0.56 | 0.90 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 237.50 | 26.35 | 29.80 | 28.08 | 27.00 | +12.70 | +88.82% | 0.12 | 15 | 59 | 0.68 | 0.88 | 0.01 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 240.00 | 24.15 | 25.35 | 24.75 | 24.65 | +9.65 | +64.34% | 0.10 | 37 | 545 | 0.57 | 0.86 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 242.50 | 20.50 | 23.35 | 21.93 | 21.44 | +8.61 | +67.11% | 0.09 | 40 | 63 | 0.46 | 0.83 | 0.01 | -0.39 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 245.00 | 19.55 | 21.00 | 20.28 | 20.50 | +8.96 | +77.65% | 0.08 | 73 | 472 | 0.53 | 0.80 | 0.01 | -0.42 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 247.50 | 17.65 | 19.00 | 18.33 | 18.27 | +8.52 | +87.39% | 0.07 | 28 | 75 | 0.53 | 0.77 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 16.00 | 17.00 | 16.50 | 16.62 | +7.56 | +83.45% | 0.07 | 723 | 781 | 0.53 | 0.73 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 252.50 | 14.85 | 15.40 | 15.13 | 14.01 | +6.26 | +80.78% | 0.06 | 182 | 764 | 0.55 | 0.69 | 0.02 | -0.50 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 255.00 | 13.35 | 13.75 | 13.55 | 13.35 | +6.45 | +93.48% | 0.05 | 1,197 | 358 | 0.54 | 0.65 | 0.02 | -0.52 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 257.50 | 11.70 | 12.30 | 12.00 | 11.63 | +5.63 | +93.84% | 0.05 | 190 | 107 | 0.55 | 0.61 | 0.02 | -0.53 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 10.50 | 10.70 | 10.60 | 10.65 | +5.50 | +106.80% | 0.04 | 1,437 | 604 | 0.55 | 0.57 | 0.02 | -0.54 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 262.50 | 9.00 | 9.55 | 9.28 | 9.35 | +5.00 | +114.95% | 0.04 | 388 | 64 | 0.56 | 0.53 | 0.02 | -0.55 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 265.00 | 7.95 | 8.35 | 8.15 | 8.30 | +4.55 | +121.34% | 0.03 | 548 | 432 | 0.55 | 0.48 | 0.02 | -0.55 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 267.50 | 6.95 | 7.40 | 7.18 | 7.15 | +3.95 | +123.44% | 0.03 | 134 | 44 | 0.56 | 0.44 | 0.02 | -0.54 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 270.00 | 6.15 | 6.35 | 6.25 | 6.25 | +3.54 | +130.63% | 0.02 | 1,430 | 590 | 0.56 | 0.40 | 0.02 | -0.53 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 272.50 | 5.25 | 5.55 | 5.40 | 5.50 | +3.02 | +121.78% | 0.02 | 58 | 37 | 0.56 | 0.36 | 0.02 | -0.51 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 275.00 | 4.55 | 4.85 | 4.70 | 4.70 | +2.90 | +161.12% | 0.02 | 598 | 234 | 0.56 | 0.33 | 0.02 | -0.49 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 277.50 | 3.90 | 4.25 | 4.08 | 4.02 | +2.23 | +124.59% | 0.01 | 49 | 9 | 0.57 | 0.29 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 280.00 | 3.30 | 3.55 | 3.43 | 3.45 | +2.14 | +163.36% | 0.01 | 827 | 470 | 0.57 | 0.26 | 0.01 | -0.44 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 282.50 | 2.89 | 3.15 | 3.02 | 3.00 | +1.90 | +172.73% | 0.01 | 48 | 9 | 0.58 | 0.23 | 0.01 | -0.41 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 285.00 | 2.39 | 2.65 | 2.52 | 2.54 | +1.67 | +191.96% | 0.01 | 473 | 314 | 0.58 | 0.20 | 0.01 | -0.39 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 287.50 | 2.08 | 2.29 | 2.19 | 2.15 | +1.35 | +168.75% | 0.01 | 62 | 19 | 0.58 | 0.18 | 0.01 | -0.36 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 290.00 | 1.76 | 1.95 | 1.86 | 1.88 | +1.45 | +337.21% | 0.01 | 426 | 243 | 0.58 | 0.15 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 292.50 | 1.47 | 1.70 | 1.59 | 1.39 | +0.69 | +98.58% | 0.01 | 18 | 21 | 0.59 | 0.13 | 0.01 | -0.30 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 295.00 | 1.24 | 1.40 | 1.32 | 1.40 | +0.95 | +211.12% | 0.00 | 111 | 39 | 0.59 | 0.12 | 0.01 | -0.27 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 297.50 | 1.05 | 1.48 | 1.27 | 1.10 | +0.76 | +223.53% | 0.00 | 155 | 9 | 0.61 | 0.10 | 0.01 | -0.24 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 300.00 | 0.92 | 1.20 | 1.06 | 0.97 | +0.71 | +273.08% | 0.00 | 303 | 1,020 | 0.60 | 0.09 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 302.50 | 0.73 | 1.10 | 0.92 | 0.66 | % | 0.00 | 1 | 0 | 0.62 | 0.07 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 305.00 | 0.42 | 0.76 | 0.59 | 0.65 | +0.42 | +182.61% | 0.00 | 56 | 21 | 0.58 | 0.06 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 307.50 | 0.35 | 0.85 | 0.60 | 0.52 | +0.27 | +108.00% | 0.00 | 8 | 2 | 0.61 | 0.05 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 310.00 | 0.13 | 0.80 | 0.47 | 0.52 | +0.14 | +36.85% | 0.00 | 11 | 29 | 0.58 | 0.05 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 312.50 | 0.03 | 0.65 | 0.34 | 0.44 | +0.23 | +109.53% | 0.00 | 6 | 6 | 0.55 | 0.04 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 320.00 | 0.15 | 0.38 | 0.27 | 0.31 | +0.18 | +138.47% | 0.00 | 125 | 10 | 0.63 | 0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 330.00 | 0.01 | 0.45 | 0.23 | 0.10 | +0.08 | +400.00% | 0.00 | 10 | 26 | 0.64 | 0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.61 | 0.31 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 7 | 0.91 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 40 | 65 | 0.71 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 94 | 215 | 2.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 8.40 | 4.20 | 0.04 | +0.03 | +300.00% | 0.04 | 186 | 23 | 3.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.04 | -1.51 | -97.42% | 0.00 | 2 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 102 | 56 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 4.50 | 2.25 | 0.02 | -0.09 | -81.82% | 0.02 | 6 | 103 | 2.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.22 | 0.11 | 0.73 | +0.72 | +7,200.00% | 0.00 | 4 | 221 | 1.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.37 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 870 | 1.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 439 | 1.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 254 | 0.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 205 | 199 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 246 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 182.50 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.02 | -33.34% | 0.00 | 19 | 215 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 77 | 219 | 0.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 0.34 | 0.17 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 195.00 | 0.05 | 0.45 | 0.25 | 0.08 | -0.06 | -42.86% | 0.00 | 28 | 260 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 0.42 | 0.21 | 0.06 | -0.05 | -45.46% | 0.00 | 31 | 127 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1,050 | 467 | 0.74 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 202.50 | 0.01 | 0.10 | 0.06 | 0.08 | -0.13 | -61.91% | 0.00 | 3 | 48 | 0.65 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.14 | -58.34% | 0.00 | 28 | 263 | 0.86 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 207.50 | 0.01 | 0.37 | 0.19 | 0.13 | -0.19 | -59.38% | 0.00 | 5 | 84 | 0.67 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 0.13 | 0.50 | 0.32 | 0.15 | -0.21 | -58.34% | 0.00 | 84 | 441 | 0.74 | -0.01 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 212.50 | 0.05 | 0.28 | 0.17 | 0.19 | -0.27 | -58.70% | 0.00 | 10 | 50 | 0.63 | -0.01 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.68 | 0.34 | 0.25 | -0.33 | -56.90% | 0.00 | 217 | 509 | 0.80 | -0.01 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 217.50 | 0.10 | 0.46 | 0.28 | 0.29 | -0.44 | -60.28% | 0.00 | 122 | 161 | 0.63 | -0.02 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 0.30 | 0.37 | 0.34 | 0.36 | -0.51 | -58.63% | 0.00 | 290 | 1,202 | 0.65 | -0.02 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 222.50 | 0.27 | 0.70 | 0.49 | 0.44 | -0.70 | -61.41% | 0.00 | 53 | 152 | 0.63 | -0.03 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 0.41 | 0.55 | 0.48 | 0.53 | -0.86 | -61.88% | 0.00 | 242 | 651 | 0.60 | -0.04 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 227.50 | 0.40 | 0.90 | 0.65 | 0.68 | -1.18 | -63.45% | 0.00 | 165 | 323 | 0.60 | -0.05 | 0.00 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 0.76 | 0.85 | 0.81 | 0.78 | -1.33 | -63.04% | 0.00 | 575 | 3,275 | 0.60 | -0.06 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 232.50 | 0.90 | 1.25 | 1.08 | 1.04 | -1.82 | -63.64% | 0.00 | 172 | 291 | 0.60 | -0.08 | 0.01 | -0.26 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 0.90 | 1.31 | 1.11 | 1.18 | -1.92 | -61.94% | 0.00 | 333 | 474 | 0.57 | -0.10 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 237.50 | 1.35 | 1.89 | 1.62 | 1.56 | -2.36 | -60.21% | 0.01 | 105 | 108 | 0.58 | -0.12 | 0.01 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 240.00 | 1.76 | 1.99 | 1.88 | 1.85 | -2.85 | -60.64% | 0.01 | 594 | 357 | 0.58 | -0.14 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 242.50 | 2.20 | 2.34 | 2.27 | 2.31 | -3.27 | -58.61% | 0.01 | 96 | 555 | 0.57 | -0.17 | 0.01 | -0.39 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 245.00 | 2.72 | 3.15 | 2.94 | 2.74 | -3.71 | -57.52% | 0.01 | 726 | 657 | 0.59 | -0.20 | 0.01 | -0.42 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 247.50 | 3.30 | 3.45 | 3.38 | 3.45 | -4.30 | -55.49% | 0.01 | 457 | 186 | 0.57 | -0.23 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 4.00 | 4.15 | 4.08 | 4.05 | -4.69 | -53.67% | 0.02 | 1,602 | 193 | 0.57 | -0.27 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 252.50 | 4.70 | 5.05 | 4.88 | 4.95 | -5.20 | -51.24% | 0.02 | 118 | 26 | 0.57 | -0.31 | 0.02 | -0.50 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 255.00 | 5.60 | 5.95 | 5.78 | 5.77 | -5.63 | -49.39% | 0.02 | 333 | 23 | 0.57 | -0.35 | 0.02 | -0.52 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 257.50 | 6.00 | 6.95 | 6.48 | 6.80 | -6.80 | -50.00% | 0.03 | 127 | 13 | 0.55 | -0.39 | 0.02 | -0.53 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 7.80 | 8.05 | 7.93 | 7.95 | -9.55 | -54.58% | 0.03 | 267 | 2 | 0.57 | -0.43 | 0.02 | -0.54 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 262.50 | 9.10 | 9.30 | 9.20 | 9.15 | -7.95 | -46.50% | 0.04 | 174 | 4 | 0.57 | -0.47 | 0.02 | -0.55 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 265.00 | 10.00 | 10.60 | 10.30 | 10.50 | -16.46 | -61.06% | 0.04 | 24 | 23 | 0.57 | -0.52 | 0.02 | -0.55 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 267.50 | 11.70 | 12.20 | 11.95 | 13.22 | -9.82 | -42.63% | 0.04 | 7 | 1 | 0.57 | -0.56 | 0.02 | -0.54 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 270.00 | 13.30 | 13.75 | 13.53 | 14.92 | -10.24 | -40.70% | 0.05 | 130 | 35 | 0.57 | -0.60 | 0.02 | -0.53 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 272.50 | 14.95 | 15.45 | 15.20 | 15.50 | % | 0.06 | 4 | 0 | 0.58 | -0.64 | 0.02 | -0.51 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 275.00 | 15.80 | 18.05 | 16.93 | 17.29 | % | 0.06 | 2 | 0 | 0.58 | -0.67 | 0.02 | -0.49 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 277.50 | 18.35 | 19.60 | 18.98 | 18.33 | -15.67 | -46.09% | 0.07 | 4 | 2 | 0.59 | -0.71 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 280.00 | 19.65 | 21.95 | 20.80 | 33.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.59 | -0.74 | 0.01 | -0.44 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 282.50 | 21.45 | 24.05 | 22.75 | % | 0.08 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.41 | 9/23/2026 4:00:04 PM EST | |||
| 285.00 | 24.00 | 25.60 | 24.80 | 26.50 | -21.50 | -44.80% | 0.09 | 2 | 2 | 0.89 | -0.80 | 0.01 | -0.39 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 287.50 | 23.50 | 30.45 | 26.98 | % | 0.09 | 0 | 0 | 0.87 | -0.82 | 0.01 | -0.36 | 9/23/2026 4:00:04 PM EST | |||
| 290.00 | 27.05 | 31.90 | 29.48 | 34.00 | -33.90 | -49.93% | 0.10 | 2 | 0 | 0.83 | -0.85 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 292.50 | 30.75 | 34.00 | 32.38 | 31.50 | % | 0.11 | 1 | 0 | 0.69 | -0.87 | 0.01 | -0.30 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 295.00 | 32.75 | 37.90 | 35.33 | 34.15 | % | 0.12 | 1 | 0 | 0.99 | -0.88 | 0.01 | -0.27 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 297.50 | 31.95 | 40.05 | 36.00 | % | 0.12 | 0 | 0 | 1.00 | -0.90 | 0.01 | -0.24 | 9/23/2026 4:00:04 PM EST | |||
| 300.00 | 34.65 | 42.35 | 38.50 | 40.30 | -19.45 | -32.56% | 0.13 | 2 | 1 | 1.02 | -0.91 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 302.50 | 38.30 | 43.40 | 40.85 | % | 0.14 | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.19 | 9/23/2026 4:00:04 PM EST | |||
| 305.00 | 41.25 | 45.80 | 43.53 | % | 0.14 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.17 | 9/23/2026 4:00:04 PM EST | |||
| 307.50 | 43.35 | 49.15 | 46.25 | % | 0.15 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.15 | 9/23/2026 4:00:04 PM EST | |||
| 310.00 | 47.25 | 50.65 | 48.95 | 71.72 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.00 | -0.95 | 0.00 | -0.13 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 312.50 | 47.95 | 54.40 | 51.18 | % | 0.16 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.12 | 9/23/2026 4:00:04 PM EST | |||
| 320.00 | 55.30 | 60.45 | 57.88 | % | 0.18 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.07 | 9/23/2026 4:00:04 PM EST | |||
| 330.00 | 65.25 | 71.65 | 68.45 | 67.65 | % | 0.21 | 5 | 0 | 1.35 | -0.99 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 340.00 | 73.75 | 80.40 | 77.08 | 77.85 | % | 0.23 | 24 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 350.00 | 85.25 | 91.55 | 88.40 | 89.05 | % | 0.25 | 6 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |