Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $266.29 as of 10/8/2026 7:39:55 AM 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 | 149.60 | 154.95 | 152.28 | 155.25 | 0.00 | 0.00% | 1.32 | 0 | 9 | 8.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 120.00 | 143.70 | 149.55 | 146.63 | 146.79 | 0.00 | 0.00% | 1.22 | 0 | 15 | 7.87 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 125.00 | 138.65 | 144.40 | 141.53 | 145.00 | 0.00 | 0.00% | 1.13 | 0 | 38 | 7.52 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 130.00 | 134.65 | 139.95 | 137.30 | 140.00 | 0.00 | 0.00% | 1.06 | 0 | 34 | 7.19 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 135.00 | 129.65 | 134.95 | 132.30 | 134.75 | 0.00 | 0.00% | 0.98 | 0 | 27 | 6.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 140.00 | 124.65 | 129.40 | 127.03 | 128.62 | 0.00 | 0.00% | 0.91 | 0 | 51 | 5.73 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 145.00 | 120.50 | 124.45 | 122.48 | 123.72 | 0.00 | 0.00% | 0.84 | 0 | 51 | 6.26 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 150.00 | 114.50 | 119.70 | 117.10 | 120.32 | 0.00 | 0.00% | 0.78 | 0 | 20 | 5.97 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 155.00 | 108.75 | 114.55 | 111.65 | 114.46 | 0.00 | 0.00% | 0.72 | 0 | 17 | 5.68 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 160.00 | 104.65 | 109.95 | 107.30 | 109.54 | 0.00 | 0.00% | 0.67 | 0 | 8 | 5.41 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 165.00 | 101.00 | 104.25 | 102.63 | 116.41 | 0.00 | 0.00% | 0.62 | 0 | 9 | 5.14 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 170.00 | 93.75 | 99.65 | 96.70 | 108.69 | 0.00 | 0.00% | 0.57 | 0 | 21 | 4.88 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 175.00 | 89.65 | 94.95 | 92.30 | 95.05 | 0.00 | 0.00% | 0.53 | 0 | 22 | 4.63 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 180.00 | 84.40 | 88.90 | 86.65 | 102.20 | 0.00 | 0.00% | 0.48 | 0 | 23 | 4.39 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 185.00 | 78.75 | 84.60 | 81.68 | 85.17 | 0.00 | 0.00% | 0.44 | 0 | 19 | 4.16 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 190.00 | 73.75 | 79.60 | 76.68 | 75.53 | 0.00 | 0.00% | 0.40 | 0 | 27 | 3.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 195.00 | 68.75 | 74.60 | 71.68 | 74.60 | 0.00 | 0.00% | 0.37 | 0 | 50 | 3.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 200.00 | 64.65 | 69.95 | 67.30 | 66.82 | 0.00 | 0.00% | 0.34 | 0 | 106 | 3.47 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 205.00 | 58.85 | 64.60 | 61.73 | 65.40 | 0.00 | 0.00% | 0.30 | 0 | 30 | 3.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 207.50 | 57.15 | 62.50 | 59.83 | 71.87 | 0.00 | 0.00% | 0.29 | 0 | 10 | 3.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 210.00 | 53.80 | 60.00 | 56.90 | 69.64 | 0.00 | 0.00% | 0.27 | 0 | 263 | 3.08 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 212.50 | 52.30 | 57.50 | 54.90 | % | 0.26 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 215.00 | 49.70 | 55.00 | 52.35 | 51.44 | 0.00 | 0.00% | 0.24 | 0 | 214 | 2.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 217.50 | 46.35 | 51.90 | 49.13 | % | 0.23 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 220.00 | 44.75 | 49.65 | 47.20 | 47.15 | 0.00 | 0.00% | 0.21 | 0 | 359 | 2.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 222.50 | 42.20 | 47.50 | 44.85 | 46.74 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 225.00 | 39.00 | 43.80 | 41.40 | 43.00 | 0.00 | 0.00% | 0.18 | 2 | 76 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 227.50 | 37.30 | 42.50 | 39.90 | 41.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 230.00 | 35.05 | 38.80 | 36.93 | 36.00 | 0.00 | 0.00% | 0.16 | 0 | 136 | 2.15 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 232.50 | 31.35 | 37.50 | 34.43 | 49.02 | 0.00 | 0.00% | 0.15 | 0 | 12 | 2.06 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 235.00 | 29.60 | 34.70 | 32.15 | 36.11 | 0.00 | 0.00% | 0.14 | 0 | 200 | 2.00 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 237.50 | 27.35 | 32.55 | 29.95 | 30.40 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.56 | 0.99 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 240.00 | 23.90 | 29.85 | 26.88 | 27.41 | 0.00 | 0.00% | 0.11 | 0 | 513 | 1.39 | 0.98 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 242.50 | 22.45 | 27.30 | 24.88 | 26.60 | 0.00 | 0.00% | 0.10 | 0 | 64 | 1.61 | 0.98 | 0.00 | -0.11 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 245.00 | 20.30 | 23.20 | 21.75 | 20.80 | 0.00 | 0.00% | 0.09 | 0 | 393 | 1.50 | 0.96 | 0.01 | -0.20 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 247.50 | 17.50 | 22.40 | 19.95 | 18.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.42 | 0.94 | 0.01 | -0.31 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 250.00 | 16.35 | 18.15 | 17.25 | 15.95 | -0.05 | -0.32% | 0.07 | 2 | 284 | 0.71 | 0.91 | 0.01 | -0.47 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 252.50 | 12.45 | 17.00 | 14.73 | 16.05 | -1.25 | -7.23% | 0.06 | 1 | 106 | 1.25 | 0.88 | 0.02 | -0.66 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 255.00 | 11.75 | 13.30 | 12.53 | 10.86 | 0.00 | 0.00% | 0.05 | 0 | 289 | 0.57 | 0.84 | 0.02 | -0.76 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 257.50 | 9.60 | 11.05 | 10.33 | 9.38 | 0.00 | 0.00% | 0.04 | 0 | 2,079 | 0.55 | 0.78 | 0.03 | -0.85 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 260.00 | 7.90 | 8.60 | 8.25 | 8.20 | +0.70 | +9.34% | 0.03 | 5 | 562 | 0.54 | 0.71 | 0.03 | -0.94 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 262.50 | 6.10 | 6.75 | 6.43 | 6.60 | +0.90 | +15.79% | 0.02 | 7 | 275 | 0.53 | 0.62 | 0.04 | -1.01 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 265.00 | 4.50 | 5.00 | 4.75 | 4.70 | +0.35 | +8.05% | 0.02 | 73 | 730 | 0.53 | 0.52 | 0.04 | -1.04 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 267.50 | 3.20 | 3.70 | 3.45 | 3.50 | +0.40 | +12.91% | 0.01 | 192 | 322 | 0.53 | 0.42 | 0.04 | -1.02 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 270.00 | 2.25 | 2.41 | 2.33 | 2.33 | +0.04 | +1.75% | 0.01 | 274 | 1,125 | 0.53 | 0.33 | 0.04 | -0.96 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 272.50 | 1.49 | 1.64 | 1.57 | 1.66 | +0.14 | +9.22% | 0.01 | 95 | 592 | 0.53 | 0.25 | 0.03 | -0.87 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 275.00 | 0.96 | 1.09 | 1.03 | 1.05 | 0.00 | 0.00% | 0.00 | 395 | 1,771 | 0.53 | 0.19 | 0.03 | -0.75 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 277.50 | 0.60 | 0.67 | 0.64 | 0.67 | -0.04 | -5.64% | 0.00 | 91 | 1,113 | 0.54 | 0.14 | 0.02 | -0.62 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 280.00 | 0.37 | 0.47 | 0.42 | 0.39 | -0.07 | -15.22% | 0.00 | 134 | 1,486 | 0.54 | 0.10 | 0.02 | -0.48 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 282.50 | 0.22 | 0.30 | 0.26 | 0.22 | -0.09 | -29.04% | 0.00 | 8 | 1,040 | 0.55 | 0.06 | 0.01 | -0.31 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 285.00 | 0.12 | 0.19 | 0.16 | 0.17 | -0.04 | -19.05% | 0.00 | 37 | 1,548 | 0.56 | 0.04 | 0.01 | -0.19 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 287.50 | 0.07 | 0.15 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 3 | 654 | 0.57 | 0.03 | 0.01 | -0.11 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 290.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 9 | 2,163 | 0.60 | 0.02 | 0.00 | -0.06 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 292.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1,348 | 0.62 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 295.00 | 0.02 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.63 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 297.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 331 | 0.72 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 300.00 | 0.01 | 0.07 | 0.04 | 0.13 | +0.11 | +550.00% | 0.00 | 5 | 1,036 | 0.68 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 302.50 | 0.00 | 0.13 | 0.07 | 0.31 | +0.28 | +933.34% | 0.00 | 1 | 229 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 305.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 1,423 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 307.50 | 0.00 | 0.37 | 0.19 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 152 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 312.50 | 0.01 | 0.12 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 53 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 315.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 131 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 245 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.51 | 0.26 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.81 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 392 | 4.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 401 | 4.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 131 | 3.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 3.90 | 1.95 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 558 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 497 | 2.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 207.50 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 212.50 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 217.50 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 220.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 222.50 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 227.50 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 232.50 | 0.00 | 0.47 | 0.24 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 43 | 0.75 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 0.79 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 237.50 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.63 | -0.01 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 240.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 637 | 0.66 | -0.02 | 0.00 | -0.07 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 242.50 | 0.03 | 0.16 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 16 | 345 | 0.65 | -0.02 | 0.00 | -0.11 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 245.00 | 0.05 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.58 | -0.04 | 0.01 | -0.20 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 247.50 | 0.06 | 0.21 | 0.14 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 424 | 0.57 | -0.06 | 0.01 | -0.31 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 250.00 | 0.14 | 0.24 | 0.19 | 0.20 | -0.12 | -37.50% | 0.00 | 53 | 1,280 | 0.54 | -0.09 | 0.01 | -0.47 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 252.50 | 0.21 | 0.30 | 0.26 | 0.28 | -0.22 | -44.00% | 0.00 | 4 | 779 | 0.53 | -0.12 | 0.02 | -0.66 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 255.00 | 0.35 | 0.43 | 0.39 | 0.39 | -0.41 | -51.25% | 0.00 | 16 | 2,313 | 0.52 | -0.16 | 0.02 | -0.76 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 257.50 | 0.58 | 0.70 | 0.64 | 0.68 | -0.54 | -44.27% | 0.00 | 9 | 1,255 | 0.51 | -0.22 | 0.03 | -0.85 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 260.00 | 0.98 | 1.17 | 1.08 | 1.04 | -0.80 | -43.48% | 0.00 | 1,601 | 3,712 | 0.51 | -0.29 | 0.03 | -0.94 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 262.50 | 1.61 | 1.82 | 1.72 | 1.70 | -0.97 | -36.33% | 0.01 | 68 | 771 | 0.51 | -0.38 | 0.04 | -1.01 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 265.00 | 2.39 | 2.69 | 2.54 | 2.53 | -1.23 | -32.72% | 0.01 | 77 | 1,232 | 0.50 | -0.48 | 0.04 | -1.04 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 267.50 | 3.40 | 3.95 | 3.68 | 3.97 | -1.15 | -22.47% | 0.01 | 53 | 454 | 0.50 | -0.58 | 0.04 | -1.02 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 270.00 | 4.80 | 5.45 | 5.13 | 5.35 | -1.35 | -20.15% | 0.02 | 53 | 767 | 0.50 | -0.67 | 0.04 | -0.96 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 272.50 | 6.50 | 7.30 | 6.90 | 7.21 | -1.56 | -17.79% | 0.03 | 2 | 378 | 0.50 | -0.75 | 0.03 | -0.87 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 275.00 | 8.25 | 9.50 | 8.88 | 8.62 | -1.38 | -13.80% | 0.03 | 7 | 427 | 0.58 | -0.81 | 0.03 | -0.75 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 277.50 | 10.25 | 12.30 | 11.28 | 12.97 | 0.00 | 0.00% | 0.04 | 0 | 165 | 0.70 | -0.86 | 0.02 | -0.62 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 280.00 | 12.75 | 14.30 | 13.53 | 12.97 | -2.13 | -14.11% | 0.05 | 2 | 324 | 1.11 | -0.90 | 0.02 | -0.48 | 10/8/2026 | 10/7/2026 4:00:05 PM EST |
| 282.50 | 14.30 | 17.30 | 15.80 | 17.74 | 0.00 | 0.00% | 0.06 | 0 | 123 | 1.35 | -0.94 | 0.01 | -0.31 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 285.00 | 16.25 | 19.40 | 17.83 | 16.60 | 0.00 | 0.00% | 0.06 | 0 | 75 | 1.43 | -0.96 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 287.50 | 18.60 | 24.10 | 21.35 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.39 | -0.97 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 290.00 | 21.30 | 26.20 | 23.75 | 23.21 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.45 | -0.98 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 292.50 | 24.35 | 26.55 | 25.45 | 12.15 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.68 | -0.99 | 0.00 | -0.04 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 295.00 | 26.20 | 31.25 | 28.73 | 26.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 297.50 | 28.60 | 34.00 | 31.30 | 32.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 9/30/2026 | 10/7/2026 4:00:05 PM EST |
| 300.00 | 31.20 | 36.25 | 33.73 | 34.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 302.50 | 33.70 | 38.70 | 36.20 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 305.00 | 36.20 | 41.55 | 38.88 | 30.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 307.50 | 38.65 | 43.75 | 41.20 | 26.84 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 310.00 | 41.10 | 46.55 | 43.83 | 29.39 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 312.50 | 43.20 | 48.90 | 46.05 | % | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 315.00 | 46.10 | 51.25 | 48.68 | 43.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 320.00 | 51.30 | 56.40 | 53.85 | 48.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 325.00 | 56.05 | 61.40 | 58.73 | % | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 330.00 | 61.10 | 66.55 | 63.83 | 57.65 | 0.00 | 0.00% | 0.19 | 0 | 9 | 2.19 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 335.00 | 66.10 | 71.40 | 68.75 | 62.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 340.00 | 70.30 | 76.40 | 73.35 | 59.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 350.00 | 81.10 | 86.55 | 83.83 | 95.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |