Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $263.01 as of 10/8/2026 9:19:32 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 | 214.60 | 222.10 | 218.35 | % | 4.85 | 0 | 8 | 8.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 46.25 | 214.20 | 220.85 | 217.53 | % | 4.70 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 47.50 | 212.95 | 218.75 | 215.85 | % | 4.54 | 0 | 4 | 7.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 48.75 | 210.35 | 218.35 | 214.35 | % | 4.40 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 50.00 | 210.05 | 217.10 | 213.58 | % | 4.27 | 0 | 4 | 7.87 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 52.50 | 207.10 | 213.75 | 210.43 | % | 4.01 | 0 | 4 | 7.22 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 55.00 | 204.10 | 212.10 | 208.10 | 214.90 | 0.00 | 0.00% | 3.78 | 0 | 12 | 7.41 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:03 PM EST |
| 57.50 | 202.85 | 209.60 | 206.23 | 132.50 | 0.00 | 0.00% | 3.59 | 0 | 8 | 7.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 4:00:03 PM EST |
| 60.00 | 201.20 | 206.30 | 203.75 | % | 3.40 | 0 | 64 | 6.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 62.50 | 196.60 | 204.65 | 200.63 | % | 3.21 | 0 | 84 | 6.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 65.00 | 194.70 | 202.15 | 198.43 | 183.88 | 0.00 | 0.00% | 3.05 | 0 | 800 | 6.65 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:03 PM EST |
| 67.50 | 193.70 | 199.65 | 196.68 | % | 2.91 | 0 | 12 | 6.47 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 70.00 | 190.55 | 197.15 | 193.85 | 154.45 | 0.00 | 0.00% | 2.77 | 0 | 9 | 6.31 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 4:00:03 PM EST |
| 72.50 | 188.05 | 194.65 | 191.35 | % | 2.64 | 0 | 16 | 6.15 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 75.00 | 185.95 | 192.15 | 189.05 | 186.68 | 0.00 | 0.00% | 2.52 | 0 | 43 | 5.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:03 PM EST |
| 77.50 | 182.80 | 188.80 | 185.80 | 114.83 | 0.00 | 0.00% | 2.40 | 0 | 96 | 5.53 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 4:00:03 PM EST |
| 80.00 | 181.10 | 186.30 | 183.70 | 192.44 | 0.00 | 0.00% | 2.30 | 0 | 45 | 5.39 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 82.50 | 177.25 | 184.65 | 180.95 | % | 2.19 | 0 | 24 | 5.56 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 85.00 | 174.40 | 182.15 | 178.28 | 172.95 | 0.00 | 0.00% | 2.10 | 0 | 68 | 5.43 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 87.50 | 171.85 | 179.65 | 175.75 | 117.80 | 0.00 | 0.00% | 2.01 | 0 | 145 | 5.30 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/8/2026 4:00:03 PM EST |
| 90.00 | 169.50 | 177.40 | 173.45 | 189.52 | 0.00 | 0.00% | 1.93 | 0 | 538 | 5.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 92.50 | 168.00 | 174.65 | 171.33 | % | 1.85 | 0 | 116 | 5.05 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 95.00 | 166.20 | 172.15 | 169.18 | 173.70 | 0.00 | 0.00% | 1.78 | 0 | 118 | 4.93 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 97.50 | 161.65 | 169.90 | 165.78 | 174.44 | 0.00 | 0.00% | 1.70 | 0 | 340 | 4.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 100.00 | 160.60 | 167.15 | 163.88 | 171.95 | 0.00 | 0.00% | 1.64 | 0 | 169 | 4.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 102.50 | 158.10 | 164.70 | 161.40 | 169.60 | +24.52 | +16.91% | 1.57 | 1 | 210 | 4.61 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 105.00 | 155.10 | 162.20 | 158.65 | 105.70 | 0.00 | 0.00% | 1.51 | 0 | 181 | 4.51 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:03 PM EST |
| 107.50 | 152.95 | 159.70 | 156.33 | 140.10 | 0.00 | 0.00% | 1.45 | 0 | 664 | 4.40 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:03 PM EST |
| 110.00 | 150.55 | 156.35 | 153.45 | 170.60 | 0.00 | 0.00% | 1.39 | 0 | 147 | 4.06 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 112.50 | 148.15 | 153.85 | 151.00 | 168.15 | 0.00 | 0.00% | 1.34 | 0 | 384 | 3.97 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 115.00 | 145.65 | 152.45 | 149.05 | 152.50 | 0.00 | 0.00% | 1.30 | 0 | 667 | 4.17 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:03 PM EST |
| 117.50 | 143.40 | 149.70 | 146.55 | 147.69 | -7.24 | -4.68% | 1.25 | 1 | 3,707 | 4.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 120.00 | 140.20 | 147.20 | 143.70 | 160.98 | 0.00 | 0.00% | 1.20 | 0 | 374 | 3.92 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 122.50 | 137.80 | 144.70 | 141.25 | 147.51 | 0.00 | 0.00% | 1.15 | 0 | 202 | 3.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 125.00 | 136.05 | 141.70 | 138.88 | 147.55 | 0.00 | 0.00% | 1.11 | 0 | 347 | 3.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 127.50 | 132.75 | 138.65 | 135.70 | 62.13 | 0.00 | 0.00% | 1.06 | 0 | 143 | 3.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 4:00:03 PM EST |
| 130.00 | 129.20 | 136.55 | 132.88 | 149.51 | 0.00 | 0.00% | 1.02 | 0 | 302 | 3.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 132.50 | 127.35 | 130.80 | 129.08 | 132.56 | -3.89 | -2.86% | 0.97 | 1 | 245 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 135.00 | 126.70 | 129.20 | 127.95 | 128.35 | -6.40 | -4.75% | 0.95 | 10 | 211 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 137.50 | 123.40 | 129.70 | 126.55 | 131.32 | 0.00 | 0.00% | 0.92 | 0 | 290 | 3.33 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 140.00 | 120.75 | 123.40 | 122.08 | 126.05 | -5.95 | -4.51% | 0.87 | 2 | 178 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 142.50 | 118.70 | 124.75 | 121.73 | 130.08 | 0.00 | 0.00% | 0.85 | 0 | 72 | 3.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 145.00 | 115.75 | 122.25 | 119.00 | 130.18 | 0.00 | 0.00% | 0.82 | 0 | 516 | 3.12 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 147.50 | 112.70 | 119.75 | 116.23 | 120.90 | 0.00 | 0.00% | 0.79 | 0 | 37 | 3.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 150.00 | 110.75 | 116.25 | 113.50 | 116.85 | -1.35 | -1.15% | 0.76 | 1 | 505 | 2.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 152.50 | 108.70 | 114.10 | 111.40 | 125.95 | 0.00 | 0.00% | 0.73 | 0 | 37 | 2.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 155.00 | 105.80 | 112.25 | 109.03 | 101.41 | 0.00 | 0.00% | 0.70 | 0 | 181 | 2.82 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:03 PM EST |
| 157.50 | 103.40 | 109.75 | 106.58 | 115.15 | 0.00 | 0.00% | 0.68 | 0 | 65 | 2.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 160.00 | 100.40 | 106.20 | 103.30 | 106.50 | -18.06 | -14.50% | 0.65 | 4 | 185 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 162.50 | 96.70 | 104.75 | 100.73 | 109.65 | 0.00 | 0.00% | 0.62 | 0 | 274 | 2.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 165.00 | 95.45 | 102.25 | 98.85 | 104.69 | 0.00 | 0.00% | 0.60 | 0 | 276 | 2.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 167.50 | 91.70 | 99.75 | 95.73 | 103.05 | -0.06 | -0.06% | 0.57 | 2 | 193 | 2.49 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 170.00 | 89.35 | 97.50 | 93.43 | 95.24 | 0.00 | 0.00% | 0.55 | 0 | 1,436 | 2.46 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 172.50 | 88.55 | 95.00 | 91.78 | 93.39 | 0.00 | 0.00% | 0.53 | 0 | 274 | 2.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:03 PM EST |
| 175.00 | 86.45 | 92.50 | 89.48 | 92.81 | +2.71 | +3.01% | 0.51 | 2 | 466 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 177.50 | 83.05 | 89.75 | 86.40 | 95.37 | 0.00 | 0.00% | 0.49 | 0 | 177 | 2.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 180.00 | 80.75 | 86.25 | 83.50 | 86.82 | +0.72 | +0.84% | 0.46 | 3 | 332 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 182.50 | 77.60 | 84.80 | 81.20 | 89.32 | 0.00 | 0.00% | 0.44 | 0 | 688 | 2.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 185.00 | 75.45 | 81.25 | 78.35 | 84.40 | -16.77 | -16.58% | 0.42 | 6 | 489 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 187.50 | 73.70 | 79.20 | 76.45 | 76.45 | -5.35 | -6.54% | 0.41 | 72 | 455 | 1.90 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 190.00 | 70.90 | 74.80 | 72.85 | 77.05 | +1.75 | +2.33% | 0.38 | 1 | 679 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 192.50 | 68.15 | 73.80 | 70.98 | 73.02 | 0.00 | 0.00% | 0.37 | 0 | 255 | 1.73 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 195.00 | 67.40 | 72.55 | 69.98 | 69.06 | -3.69 | -5.08% | 0.36 | 21 | 708 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 197.50 | 63.20 | 69.80 | 66.50 | 65.00 | 0.00 | 0.00% | 0.34 | 0 | 201 | 1.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:03 PM EST |
| 200.00 | 61.30 | 66.00 | 63.65 | 67.42 | 0.00 | 0.00% | 0.32 | 0 | 1,211 | 1.51 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 202.50 | 57.05 | 64.75 | 60.90 | 66.38 | 0.00 | 0.00% | 0.30 | 0 | 224 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 205.00 | 57.60 | 61.30 | 59.45 | 58.85 | -1.48 | -2.46% | 0.29 | 3 | 516 | 1.45 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 207.50 | 53.80 | 59.85 | 56.83 | 61.99 | 0.00 | 0.00% | 0.27 | 0 | 163 | 1.54 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/8/2026 4:00:03 PM EST |
| 210.00 | 52.60 | 57.00 | 54.80 | 56.00 | -0.35 | -0.63% | 0.26 | 1 | 756 | 1.44 | 1.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 212.50 | 48.75 | 54.05 | 51.40 | 51.37 | -4.73 | -8.44% | 0.24 | 6 | 352 | 1.33 | 1.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 215.00 | 47.60 | 52.70 | 50.15 | 50.91 | 0.00 | 0.00% | 0.23 | 0 | 2,173 | 1.41 | 0.99 | 0.00 | -0.07 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 217.50 | 41.95 | 49.95 | 45.95 | 46.35 | -1.94 | -4.02% | 0.21 | 10 | 816 | 1.33 | 0.99 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 220.00 | 42.70 | 47.75 | 45.23 | 42.55 | -3.25 | -7.10% | 0.21 | 37 | 1,440 | 1.31 | 0.98 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 222.50 | 37.40 | 45.05 | 41.23 | 56.45 | 0.00 | 0.00% | 0.19 | 0 | 169 | 1.23 | 0.98 | 0.00 | -0.11 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 225.00 | 36.85 | 40.00 | 38.43 | 39.87 | -5.13 | -11.40% | 0.17 | 7 | 1,280 | 0.87 | 0.97 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 227.50 | 33.75 | 38.90 | 36.33 | 36.58 | -3.94 | -9.73% | 0.16 | 2 | 430 | 1.00 | 0.97 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 230.00 | 31.85 | 35.00 | 33.43 | 33.61 | -2.89 | -7.92% | 0.15 | 57 | 1,396 | 0.78 | 0.96 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 232.50 | 29.40 | 35.35 | 32.38 | 38.06 | 0.00 | 0.00% | 0.14 | 0 | 1,066 | 1.04 | 0.94 | 0.01 | -0.21 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 235.00 | 27.75 | 33.20 | 30.48 | 29.33 | -1.27 | -4.15% | 0.13 | 12 | 555 | 1.02 | 0.93 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 237.50 | 25.20 | 28.35 | 26.78 | 33.20 | +1.65 | +5.23% | 0.11 | 3 | 433 | 0.74 | 0.91 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 240.00 | 24.00 | 26.85 | 25.43 | 25.17 | -1.25 | -4.74% | 0.11 | 50 | 1,539 | 0.87 | 0.90 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 242.50 | 18.35 | 25.35 | 21.85 | 24.39 | 0.00 | 0.00% | 0.09 | 0 | 1,219 | 0.89 | 0.87 | 0.01 | -0.31 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 245.00 | 16.15 | 22.40 | 19.28 | 20.48 | -2.06 | -9.14% | 0.08 | 24 | 1,941 | 0.73 | 0.85 | 0.01 | -0.33 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 247.50 | 16.45 | 22.00 | 19.23 | 17.85 | -2.90 | -13.98% | 0.08 | 55 | 321 | 0.57 | 0.82 | 0.01 | -0.36 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 250.00 | 15.40 | 16.85 | 16.13 | 16.50 | -1.15 | -6.52% | 0.06 | 222 | 2,393 | 0.49 | 0.78 | 0.02 | -0.39 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 252.50 | 13.25 | 16.05 | 14.65 | 15.25 | -0.75 | -4.69% | 0.06 | 5 | 439 | 0.52 | 0.74 | 0.02 | -0.42 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 255.00 | 12.00 | 12.50 | 12.25 | 12.80 | -1.45 | -10.18% | 0.05 | 59 | 714 | 0.47 | 0.69 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 257.50 | 9.05 | 12.10 | 10.58 | 12.44 | -0.16 | -1.27% | 0.04 | 5 | 458 | 0.47 | 0.64 | 0.02 | -0.46 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 260.00 | 8.75 | 9.40 | 9.08 | 10.45 | -0.55 | -5.00% | 0.03 | 193 | 3,528 | 0.47 | 0.59 | 0.02 | -0.48 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 262.50 | 7.55 | 8.00 | 7.78 | 7.25 | -2.35 | -24.48% | 0.03 | 203 | 398 | 0.47 | 0.54 | 0.02 | -0.48 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 265.00 | 6.50 | 6.70 | 6.60 | 6.57 | -1.61 | -19.69% | 0.02 | 267 | 1,014 | 0.47 | 0.48 | 0.02 | -0.48 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 267.50 | 5.30 | 5.75 | 5.53 | 5.75 | -1.25 | -17.86% | 0.02 | 384 | 392 | 0.47 | 0.43 | 0.02 | -0.47 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 270.00 | 4.50 | 4.75 | 4.63 | 4.58 | -1.52 | -24.92% | 0.02 | 1,417 | 2,356 | 0.47 | 0.38 | 0.02 | -0.46 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 272.50 | 3.60 | 3.95 | 3.78 | 3.70 | -1.15 | -23.72% | 0.01 | 203 | 774 | 0.47 | 0.33 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 275.00 | 3.00 | 3.25 | 3.13 | 3.09 | -1.08 | -25.90% | 0.01 | 1,001 | 1,197 | 0.47 | 0.28 | 0.02 | -0.41 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 277.50 | 2.41 | 2.64 | 2.53 | 2.41 | -1.04 | -30.15% | 0.01 | 132 | 641 | 0.47 | 0.24 | 0.02 | -0.38 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 280.00 | 2.00 | 2.10 | 2.05 | 2.00 | -0.88 | -30.56% | 0.01 | 694 | 1,966 | 0.47 | 0.21 | 0.02 | -0.35 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 282.50 | 1.21 | 1.73 | 1.47 | 1.65 | -0.57 | -25.68% | 0.01 | 89 | 597 | 0.46 | 0.17 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 285.00 | 1.30 | 1.39 | 1.35 | 1.42 | -0.48 | -25.27% | 0.00 | 331 | 1,231 | 0.48 | 0.15 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 287.50 | 1.00 | 1.91 | 1.46 | 1.02 | -0.50 | -32.90% | 0.01 | 101 | 964 | 0.52 | 0.12 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 290.00 | 0.81 | 0.90 | 0.86 | 0.88 | -0.42 | -32.31% | 0.00 | 470 | 3,039 | 0.49 | 0.10 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 292.50 | 0.28 | 1.61 | 0.95 | 0.68 | -0.27 | -28.43% | 0.00 | 35 | 316 | 0.51 | 0.08 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 295.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.38 | -40.86% | 0.00 | 137 | 661 | 0.51 | 0.06 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 297.50 | 0.40 | 0.51 | 0.46 | 0.70 | +0.05 | +7.70% | 0.00 | 60 | 37 | 0.50 | 0.05 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 300.00 | 0.35 | 0.57 | 0.46 | 0.38 | -0.18 | -32.15% | 0.00 | 372 | 6,600 | 0.53 | 0.04 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 302.50 | 0.00 | 0.71 | 0.36 | 0.32 | -0.23 | -41.82% | 0.00 | 48 | 15 | 0.61 | 0.03 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 305.00 | 0.05 | 0.69 | 0.37 | 0.23 | -0.15 | -39.48% | 0.00 | 155 | 498 | 0.57 | 0.03 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 307.50 | 0.10 | 0.59 | 0.35 | 0.21 | -0.09 | -30.00% | 0.00 | 73 | 19 | 0.56 | 0.02 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 310.00 | 0.10 | 0.34 | 0.22 | 0.14 | -0.11 | -44.00% | 0.00 | 110 | 1,215 | 0.55 | 0.02 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 312.50 | 0.00 | 0.56 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 315.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.12 | -70.59% | 0.00 | 8 | 59 | 0.58 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 317.50 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 320.00 | 0.05 | 0.44 | 0.25 | 0.09 | -0.02 | -18.19% | 0.00 | 138 | 595 | 0.63 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 322.50 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/8/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 7 | 546 | 0.64 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 327.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/8/2026 4:00:03 PM EST | |||
| 330.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 57 | 546 | 0.59 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 332.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 0.89 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 337.50 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 340.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 350.00 | 0.01 | 0.17 | 0.09 | 0.01 | -0.03 | -75.00% | 0.00 | 83 | 1,240 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,493 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 46.25 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 48.75 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.56 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 4.90 | 2.45 | 1.66 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 913 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 685 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 776 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 766 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1,649 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.02 | 2 | 527 | 5.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 189 | 5.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 471 | 5.01 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 146 | 4.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 411 | 2.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 102.50 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 437 | 3.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 858 | 3.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 107.50 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 908 | 4.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 112.50 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 156 | 4.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 117.50 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,259 | 4.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 2.13 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:03 PM EST |
| 122.50 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 256 | 3.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.19 | -0.06 | -24.00% | 0.02 | 1 | 432 | 3.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 127.50 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 172 | 3.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:03 PM EST |
| 132.50 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 196 | 3.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.03 | -0.87 | -96.67% | 0.01 | 3 | 1,048 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 137.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 361 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 466 | 587 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 142.50 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 197 | 3.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 572 | 3.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:03 PM EST |
| 147.50 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 286 | 3.09 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 4.50 | 2.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 332 | 2.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 1,236 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,119 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 162.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 1.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 167.50 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 732 | 2.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 2,254 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 0.59 | 0.30 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 433 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 891 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 0.25 | 0.13 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 986 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 66 | 1,642 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 182.50 | 0.00 | 0.28 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 774 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 185.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 69 | 1,099 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 190.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 51 | 2,760 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 192.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 18 | 558 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 195.00 | 0.03 | 0.09 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 23 | 1,277 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 197.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 386 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 61 | 2,715 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 202.50 | 0.00 | 0.31 | 0.16 | 0.07 | +0.04 | +133.34% | 0.00 | 13 | 201 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 53 | 2,627 | 0.68 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 207.50 | 0.05 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 293 | 0.68 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 210.00 | 0.03 | 0.11 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 16 | 1,450 | 0.64 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 212.50 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 7 | 218 | 0.67 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 215.00 | 0.06 | 0.17 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 4 | 1,260 | 0.62 | -0.01 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 217.50 | 0.06 | 0.20 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 4 | 585 | 0.60 | -0.01 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.01 | +6.67% | 0.00 | 46 | 2,661 | 0.56 | -0.02 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 222.50 | 0.00 | 0.30 | 0.15 | 0.18 | -0.03 | -14.29% | 0.00 | 17 | 301 | 0.63 | -0.02 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 225.00 | 0.05 | 0.45 | 0.25 | 0.37 | +0.10 | +37.04% | 0.00 | 23 | 816 | 0.55 | -0.03 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 227.50 | 0.16 | 0.35 | 0.26 | 0.32 | +0.08 | +33.34% | 0.00 | 4 | 452 | 0.53 | -0.03 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 230.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.14 | +45.17% | 0.00 | 56 | 2,457 | 0.55 | -0.04 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 232.50 | 0.21 | 0.55 | 0.38 | 0.39 | -0.06 | -13.34% | 0.00 | 1 | 833 | 0.50 | -0.06 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 235.00 | 0.38 | 0.68 | 0.53 | 0.63 | +0.16 | +34.05% | 0.00 | 78 | 1,224 | 0.51 | -0.07 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 237.50 | 0.36 | 1.19 | 0.78 | 0.80 | +0.13 | +19.41% | 0.00 | 130 | 1,016 | 0.51 | -0.09 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 240.00 | 0.94 | 1.04 | 0.99 | 0.99 | +0.12 | +13.80% | 0.00 | 436 | 1,666 | 0.51 | -0.10 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 242.50 | 0.65 | 1.61 | 1.13 | 1.34 | +0.21 | +18.59% | 0.00 | 167 | 802 | 0.48 | -0.13 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 245.00 | 1.56 | 1.95 | 1.76 | 1.58 | +0.17 | +12.06% | 0.01 | 142 | 1,192 | 0.50 | -0.15 | 0.01 | -0.33 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 247.50 | 1.92 | 2.17 | 2.05 | 2.00 | +0.10 | +5.27% | 0.01 | 154 | 337 | 0.50 | -0.18 | 0.01 | -0.36 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 250.00 | 2.46 | 2.71 | 2.59 | 2.63 | +0.41 | +18.47% | 0.01 | 838 | 2,372 | 0.49 | -0.22 | 0.02 | -0.39 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 252.50 | 2.39 | 3.95 | 3.17 | 3.46 | +0.68 | +24.46% | 0.01 | 278 | 1,150 | 0.48 | -0.26 | 0.02 | -0.42 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 255.00 | 3.80 | 4.05 | 3.93 | 4.10 | +0.45 | +12.33% | 0.02 | 916 | 635 | 0.48 | -0.31 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 257.50 | 4.65 | 5.30 | 4.98 | 4.66 | +0.32 | +7.38% | 0.02 | 106 | 330 | 0.49 | -0.36 | 0.02 | -0.46 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 260.00 | 5.70 | 6.00 | 5.85 | 5.77 | +0.54 | +10.33% | 0.02 | 1,047 | 1,388 | 0.48 | -0.41 | 0.02 | -0.48 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 262.50 | 6.80 | 7.40 | 7.10 | 7.05 | +0.78 | +12.44% | 0.03 | 323 | 443 | 0.49 | -0.46 | 0.02 | -0.48 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 265.00 | 8.10 | 9.55 | 8.83 | 8.05 | +0.61 | +8.20% | 0.03 | 1,303 | 646 | 0.48 | -0.52 | 0.02 | -0.48 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 267.50 | 7.25 | 10.05 | 8.65 | 9.60 | +0.60 | +6.67% | 0.03 | 55 | 132 | 0.41 | -0.57 | 0.02 | -0.47 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 270.00 | 10.05 | 12.55 | 11.30 | 10.99 | +0.99 | +9.90% | 0.04 | 568 | 647 | 0.48 | -0.62 | 0.02 | -0.46 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 272.50 | 10.10 | 14.95 | 12.53 | 12.70 | +0.82 | +6.91% | 0.05 | 30 | 110 | 0.62 | -0.67 | 0.02 | -0.44 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 275.00 | 12.20 | 16.35 | 14.28 | 14.25 | +0.75 | +5.56% | 0.05 | 76 | 315 | 0.41 | -0.72 | 0.02 | -0.41 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 277.50 | 15.15 | 18.55 | 16.85 | 16.75 | +1.75 | +11.67% | 0.06 | 15 | 102 | 0.48 | -0.76 | 0.02 | -0.38 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 280.00 | 17.25 | 21.40 | 19.33 | 19.27 | +2.27 | +13.36% | 0.07 | 10 | 235 | 0.50 | -0.79 | 0.02 | -0.35 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 282.50 | 18.00 | 24.70 | 21.35 | 18.15 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.80 | -0.83 | 0.01 | -0.31 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 285.00 | 19.75 | 26.50 | 23.13 | 19.89 | -0.51 | -2.50% | 0.08 | 1 | 50 | 0.80 | -0.85 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 287.50 | 22.05 | 29.00 | 25.53 | 25.55 | +2.15 | +9.19% | 0.09 | 10 | 11 | 0.84 | -0.88 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 290.00 | 24.75 | 31.25 | 28.00 | 21.38 | -4.07 | -16.00% | 0.10 | 5 | 74 | 0.86 | -0.90 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 292.50 | 26.85 | 33.45 | 30.15 | 15.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.88 | -0.92 | 0.01 | -0.18 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 295.00 | 28.25 | 35.75 | 32.00 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.90 | -0.94 | 0.01 | -0.15 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 297.50 | 31.65 | 38.90 | 35.28 | % | 0.12 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.13 | 10/8/2026 4:00:03 PM EST | |||
| 300.00 | 34.10 | 41.10 | 37.60 | 35.40 | 0.00 | 0.00% | 0.13 | 0 | 81 | 1.01 | -0.96 | 0.00 | -0.11 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 302.50 | 36.55 | 42.90 | 39.73 | % | 0.13 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.08 | 10/8/2026 4:00:03 PM EST | |||
| 305.00 | 39.00 | 46.00 | 42.50 | 41.79 | +1.62 | +4.04% | 0.14 | 3 | 11 | 1.08 | -0.97 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 307.50 | 41.50 | 48.50 | 45.00 | % | 0.15 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.06 | 10/8/2026 4:00:03 PM EST | |||
| 310.00 | 44.00 | 51.00 | 47.50 | 27.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | -0.98 | 0.00 | -0.05 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 312.50 | 46.50 | 53.45 | 49.98 | % | 0.16 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.03 | 10/8/2026 4:00:03 PM EST | |||
| 315.00 | 47.95 | 56.00 | 51.98 | % | 0.17 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 10/8/2026 4:00:03 PM EST | |||
| 317.50 | 51.50 | 58.50 | 55.00 | % | 0.17 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 10/8/2026 4:00:03 PM EST | |||
| 320.00 | 54.00 | 60.20 | 57.10 | 51.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 322.50 | 56.10 | 62.30 | 59.20 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/8/2026 4:00:03 PM EST | |||
| 325.00 | 59.00 | 65.05 | 62.03 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 10/8/2026 4:00:03 PM EST | |||
| 327.50 | 61.50 | 68.50 | 65.00 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 10/8/2026 4:00:03 PM EST | |||
| 330.00 | 64.00 | 71.00 | 67.50 | 47.60 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.41 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 332.50 | 65.45 | 73.50 | 69.48 | 67.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 335.00 | 67.95 | 76.00 | 71.98 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 337.50 | 71.50 | 78.45 | 74.98 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 340.00 | 72.95 | 80.95 | 76.95 | 75.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 350.00 | 82.95 | 90.85 | 86.90 | 79.66 | +77.70 | +3,964.29% | 0.25 | 6 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |