Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $215.07 as of 9/2/2026 10:34:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 156.95 | 165.25 | 161.10 | % | 3.58 | 0 | 8 | 3.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 46.25 | 155.70 | 164.30 | 160.00 | % | 3.46 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 47.50 | 154.45 | 163.05 | 158.75 | % | 3.34 | 0 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 48.75 | 153.20 | 161.65 | 157.43 | % | 3.23 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 50.00 | 151.95 | 160.15 | 156.05 | % | 3.12 | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 52.50 | 149.50 | 157.65 | 153.58 | % | 2.93 | 0 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 55.00 | 147.00 | 155.15 | 151.08 | % | 2.75 | 0 | 8 | 2.95 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 57.50 | 144.50 | 152.95 | 148.73 | 132.50 | 0.00 | 0.00% | 2.59 | 0 | 8 | 2.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:04 AM EST |
| 60.00 | 142.05 | 150.45 | 146.25 | % | 2.44 | 0 | 64 | 2.73 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 62.50 | 139.55 | 147.65 | 143.60 | % | 2.30 | 0 | 84 | 2.67 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 65.00 | 137.05 | 145.45 | 141.25 | 130.15 | 0.00 | 0.00% | 2.17 | 0 | 801 | 2.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:04 AM EST |
| 67.50 | 134.55 | 142.90 | 138.73 | % | 2.06 | 0 | 12 | 2.52 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 70.00 | 132.10 | 140.45 | 136.28 | 123.60 | 0.00 | 0.00% | 1.95 | 0 | 8 | 2.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:04 AM EST |
| 72.50 | 129.60 | 138.00 | 133.80 | % | 1.85 | 0 | 16 | 2.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 75.00 | 127.10 | 135.35 | 131.23 | 148.43 | 0.00 | 0.00% | 1.75 | 0 | 44 | 2.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/2/2026 9:59:04 AM EST |
| 77.50 | 124.65 | 132.75 | 128.70 | 114.83 | 0.00 | 0.00% | 1.66 | 0 | 96 | 2.24 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:04 AM EST |
| 80.00 | 121.90 | 130.60 | 126.25 | 108.34 | 0.00 | 0.00% | 1.58 | 0 | 72 | 2.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:04 AM EST |
| 82.50 | 119.65 | 127.90 | 123.78 | % | 1.50 | 0 | 24 | 2.11 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 85.00 | 117.20 | 125.05 | 121.13 | 120.12 | 0.00 | 0.00% | 1.43 | 0 | 72 | 1.99 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/2/2026 9:59:04 AM EST |
| 87.50 | 114.95 | 122.55 | 118.75 | 117.80 | 0.00 | 0.00% | 1.36 | 0 | 145 | 1.94 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/2/2026 9:59:04 AM EST |
| 90.00 | 113.15 | 119.65 | 116.40 | 106.70 | 0.00 | 0.00% | 1.29 | 0 | 587 | 1.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:04 AM EST |
| 92.50 | 111.40 | 115.65 | 113.53 | % | 1.23 | 0 | 116 | 1.85 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 95.00 | 109.15 | 114.40 | 111.78 | 100.00 | 0.00 | 0.00% | 1.18 | 0 | 112 | 1.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/2/2026 9:59:04 AM EST |
| 97.50 | 106.55 | 112.15 | 109.35 | % | 1.12 | 0 | 352 | 1.75 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 100.00 | 102.30 | 110.15 | 106.23 | 114.99 | 0.00 | 0.00% | 1.06 | 0 | 164 | 1.68 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:04 AM EST |
| 102.50 | 100.30 | 107.90 | 104.10 | 104.10 | 0.00 | 0.00% | 1.02 | 0 | 214 | 1.65 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 9:59:04 AM EST |
| 105.00 | 97.15 | 104.90 | 101.03 | 84.75 | 0.00 | 0.00% | 0.96 | 0 | 185 | 1.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:04 AM EST |
| 107.50 | 96.50 | 102.30 | 99.40 | 82.52 | 0.00 | 0.00% | 0.92 | 0 | 668 | 1.57 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:04 AM EST |
| 110.00 | 92.65 | 100.45 | 96.55 | 81.97 | 0.00 | 0.00% | 0.88 | 0 | 96 | 1.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:04 AM EST |
| 112.50 | 89.75 | 96.20 | 92.98 | 80.98 | 0.00 | 0.00% | 0.83 | 0 | 560 | 1.35 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 9/2/2026 9:59:04 AM EST |
| 115.00 | 88.40 | 95.50 | 91.95 | 97.00 | 0.00 | 0.00% | 0.80 | 0 | 706 | 1.37 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/2/2026 9:59:04 AM EST |
| 117.50 | 85.45 | 92.60 | 89.03 | 95.83 | 0.00 | 0.00% | 0.76 | 0 | 3,710 | 1.38 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 9/2/2026 9:59:04 AM EST |
| 120.00 | 83.85 | 89.90 | 86.88 | 95.00 | 0.00 | 0.00% | 0.72 | 0 | 415 | 1.36 | 1.00 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 122.50 | 80.25 | 87.50 | 83.88 | 67.83 | 0.00 | 0.00% | 0.68 | 0 | 202 | 1.33 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 9/2/2026 9:59:04 AM EST |
| 125.00 | 77.50 | 85.65 | 81.58 | 64.48 | 0.00 | 0.00% | 0.65 | 0 | 351 | 1.16 | 1.00 | 0.00 | -0.03 | 8/26/2026 | 9/2/2026 9:59:04 AM EST |
| 127.50 | 76.40 | 82.25 | 79.33 | 62.13 | 0.00 | 0.00% | 0.62 | 0 | 143 | 1.23 | 1.00 | 0.00 | -0.02 | 8/26/2026 | 9/2/2026 9:59:04 AM EST |
| 130.00 | 74.15 | 80.00 | 77.08 | 87.25 | 0.00 | 0.00% | 0.59 | 0 | 349 | 1.18 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 9/2/2026 9:59:04 AM EST |
| 132.50 | 71.00 | 78.00 | 74.50 | 91.28 | 0.00 | 0.00% | 0.56 | 0 | 247 | 1.15 | 0.99 | 0.00 | -0.03 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 135.00 | 68.60 | 75.55 | 72.08 | 82.63 | 0.00 | 0.00% | 0.53 | 0 | 200 | 1.11 | 0.99 | 0.00 | -0.04 | 8/28/2026 | 9/2/2026 9:59:04 AM EST |
| 137.50 | 66.75 | 73.15 | 69.95 | 80.00 | 0.00 | 0.00% | 0.51 | 0 | 376 | 1.11 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 9/2/2026 9:59:04 AM EST |
| 140.00 | 64.85 | 70.10 | 67.48 | 67.48 | -13.68 | -16.86% | 0.48 | 4 | 175 | 0.87 | 0.98 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 142.50 | 62.30 | 67.65 | 64.98 | 89.04 | 0.00 | 0.00% | 0.46 | 0 | 73 | 1.00 | 0.98 | 0.00 | -0.05 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 145.00 | 60.00 | 63.35 | 61.68 | 83.22 | 0.00 | 0.00% | 0.43 | 0 | 526 | 0.89 | 0.97 | 0.00 | -0.05 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 147.50 | 57.60 | 62.85 | 60.23 | 70.28 | 0.00 | 0.00% | 0.41 | 0 | 37 | 0.94 | 0.97 | 0.00 | -0.06 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 150.00 | 55.30 | 58.35 | 56.83 | 58.00 | -8.25 | -12.46% | 0.38 | 6 | 527 | 0.91 | 0.96 | 0.00 | -0.06 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 152.50 | 52.95 | 58.15 | 55.55 | 70.10 | 0.00 | 0.00% | 0.36 | 0 | 55 | 0.90 | 0.96 | 0.00 | -0.07 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 155.00 | 50.70 | 56.00 | 53.35 | 61.47 | 0.00 | 0.00% | 0.34 | 0 | 180 | 0.85 | 0.95 | 0.00 | -0.07 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 157.50 | 48.35 | 53.80 | 51.08 | 62.12 | 0.00 | 0.00% | 0.32 | 0 | 69 | 0.87 | 0.94 | 0.00 | -0.08 | 8/28/2026 | 9/2/2026 9:59:04 AM EST |
| 160.00 | 46.90 | 49.00 | 47.95 | 56.30 | 0.00 | 0.00% | 0.30 | 0 | 196 | 0.75 | 0.93 | 0.00 | -0.09 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 162.50 | 44.40 | 47.65 | 46.03 | 70.00 | 0.00 | 0.00% | 0.28 | 0 | 310 | 0.62 | 0.92 | 0.00 | -0.09 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 165.00 | 41.95 | 45.60 | 43.78 | 51.52 | 0.00 | 0.00% | 0.27 | 0 | 329 | 0.58 | 0.91 | 0.00 | -0.10 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 167.50 | 39.60 | 44.95 | 42.28 | 52.35 | 0.00 | 0.00% | 0.25 | 0 | 196 | 0.63 | 0.89 | 0.00 | -0.11 | 8/28/2026 | 9/2/2026 9:59:04 AM EST |
| 170.00 | 38.30 | 40.65 | 39.48 | 39.46 | -7.77 | -16.46% | 0.23 | 159 | 1,311 | 0.52 | 0.88 | 0.01 | -0.11 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 172.50 | 36.25 | 38.80 | 37.53 | 45.00 | 0.00 | 0.00% | 0.22 | 0 | 270 | 0.62 | 0.86 | 0.01 | -0.12 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 175.00 | 33.75 | 36.50 | 35.13 | 35.85 | -6.37 | -15.09% | 0.20 | 8 | 493 | 0.54 | 0.84 | 0.01 | -0.13 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 177.50 | 31.45 | 34.90 | 33.18 | 33.85 | -7.18 | -17.50% | 0.19 | 4 | 208 | 0.54 | 0.82 | 0.01 | -0.14 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 180.00 | 30.20 | 32.00 | 31.10 | 31.30 | -7.33 | -18.98% | 0.17 | 158 | 370 | 0.51 | 0.80 | 0.01 | -0.14 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 182.50 | 28.75 | 30.05 | 29.40 | 38.35 | 0.00 | 0.00% | 0.16 | 0 | 692 | 0.57 | 0.78 | 0.01 | -0.15 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 185.00 | 26.80 | 29.10 | 27.95 | 34.83 | 0.00 | 0.00% | 0.15 | 0 | 485 | 0.56 | 0.76 | 0.01 | -0.16 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 187.50 | 24.80 | 26.55 | 25.68 | 26.95 | -6.70 | -19.92% | 0.14 | 1 | 496 | 0.53 | 0.74 | 0.01 | -0.16 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 190.00 | 23.15 | 25.20 | 24.18 | 24.30 | -6.70 | -21.62% | 0.13 | 9 | 693 | 0.54 | 0.72 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 192.50 | 22.40 | 23.10 | 22.75 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 265 | 0.51 | 0.69 | 0.01 | -0.17 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 195.00 | 21.00 | 21.60 | 21.30 | 22.45 | -5.66 | -20.14% | 0.11 | 6 | 678 | 0.51 | 0.67 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 197.50 | 19.45 | 20.10 | 19.78 | 20.99 | -4.91 | -18.96% | 0.10 | 2 | 172 | 0.51 | 0.64 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 200.00 | 18.05 | 18.80 | 18.43 | 18.75 | -5.50 | -22.68% | 0.09 | 23 | 1,495 | 0.51 | 0.61 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 202.50 | 16.75 | 17.35 | 17.05 | 17.45 | -6.35 | -26.69% | 0.08 | 2 | 228 | 0.51 | 0.59 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 205.00 | 15.50 | 16.05 | 15.78 | 16.65 | -4.85 | -22.56% | 0.08 | 7 | 245 | 0.51 | 0.56 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 207.50 | 14.35 | 14.85 | 14.60 | 14.50 | -4.71 | -24.52% | 0.07 | 168 | 152 | 0.51 | 0.53 | 0.01 | -0.19 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 210.00 | 13.10 | 13.80 | 13.45 | 13.30 | -5.65 | -29.82% | 0.06 | 56 | 614 | 0.51 | 0.51 | 0.01 | -0.19 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 212.50 | 12.15 | 12.65 | 12.40 | 13.48 | -3.82 | -22.09% | 0.06 | 1 | 259 | 0.51 | 0.48 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 215.00 | 11.10 | 11.75 | 11.43 | 11.33 | -4.97 | -30.50% | 0.05 | 28 | 733 | 0.52 | 0.46 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 217.50 | 10.20 | 10.85 | 10.53 | 10.75 | -4.40 | -29.05% | 0.05 | 23 | 702 | 0.52 | 0.43 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 220.00 | 9.35 | 9.90 | 9.63 | 9.50 | -4.50 | -32.15% | 0.04 | 13 | 1,165 | 0.52 | 0.41 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 222.50 | 8.55 | 9.20 | 8.88 | 9.06 | -4.09 | -31.11% | 0.04 | 12 | 180 | 0.52 | 0.38 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 225.00 | 7.85 | 8.35 | 8.10 | 8.15 | -4.35 | -34.80% | 0.04 | 38 | 1,298 | 0.52 | 0.36 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 227.50 | 7.25 | 7.70 | 7.48 | 7.50 | -3.30 | -30.56% | 0.03 | 12 | 379 | 0.52 | 0.33 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 230.00 | 6.60 | 7.05 | 6.83 | 6.75 | -3.33 | -33.04% | 0.03 | 45 | 1,598 | 0.52 | 0.31 | 0.01 | -0.16 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 232.50 | 6.00 | 6.45 | 6.23 | 6.28 | -2.42 | -27.82% | 0.03 | 3 | 1,140 | 0.52 | 0.29 | 0.01 | -0.16 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 235.00 | 5.50 | 5.95 | 5.73 | 6.00 | -2.70 | -31.04% | 0.02 | 17 | 539 | 0.52 | 0.27 | 0.01 | -0.15 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 237.50 | 4.95 | 5.45 | 5.20 | 5.12 | -2.18 | -29.87% | 0.02 | 4 | 314 | 0.52 | 0.25 | 0.01 | -0.15 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 240.00 | 4.55 | 4.95 | 4.75 | 4.68 | -2.66 | -36.24% | 0.02 | 29 | 1,142 | 0.52 | 0.24 | 0.01 | -0.14 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 242.50 | 4.10 | 4.50 | 4.30 | 4.55 | -2.34 | -33.97% | 0.02 | 28 | 131 | 0.52 | 0.22 | 0.01 | -0.13 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 245.00 | 3.75 | 4.10 | 3.93 | 3.87 | -2.43 | -38.58% | 0.02 | 71 | 1,334 | 0.52 | 0.20 | 0.01 | -0.13 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 247.50 | 3.50 | 3.75 | 3.63 | 3.83 | -1.62 | -29.73% | 0.01 | 3 | 157 | 0.53 | 0.19 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 250.00 | 3.15 | 3.45 | 3.30 | 3.24 | -1.95 | -37.58% | 0.01 | 50 | 2,437 | 0.53 | 0.17 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 252.50 | 2.87 | 3.15 | 3.01 | 2.96 | -1.78 | -37.56% | 0.01 | 2 | 379 | 0.53 | 0.16 | 0.01 | -0.11 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 255.00 | 2.59 | 2.83 | 2.71 | 2.79 | -1.42 | -33.73% | 0.01 | 55 | 381 | 0.53 | 0.15 | 0.01 | -0.11 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 257.50 | 2.34 | 2.60 | 2.47 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.53 | 0.14 | 0.01 | -0.10 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 260.00 | 2.10 | 2.35 | 2.23 | 2.31 | -1.39 | -37.57% | 0.01 | 50 | 1,147 | 0.53 | 0.13 | 0.01 | -0.10 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 262.50 | 1.89 | 2.17 | 2.03 | 2.06 | -1.19 | -36.62% | 0.01 | 2 | 87 | 0.53 | 0.12 | 0.01 | -0.09 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 265.00 | 1.70 | 1.94 | 1.82 | 1.88 | -1.22 | -39.36% | 0.01 | 47 | 366 | 0.53 | 0.11 | 0.01 | -0.09 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 267.50 | 1.54 | 1.78 | 1.66 | 1.72 | -0.94 | -35.34% | 0.01 | 4 | 67 | 0.54 | 0.10 | 0.00 | -0.08 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 270.00 | 1.39 | 1.64 | 1.52 | 1.57 | -0.96 | -37.95% | 0.01 | 13 | 520 | 0.53 | 0.09 | 0.00 | -0.08 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 272.50 | 1.35 | 1.47 | 1.41 | 1.88 | -0.26 | -12.15% | 0.01 | 1 | 59 | 0.54 | 0.09 | 0.00 | -0.07 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 275.00 | 1.12 | 1.36 | 1.24 | 1.55 | -0.45 | -22.50% | 0.00 | 1 | 596 | 0.54 | 0.08 | 0.00 | -0.07 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 277.50 | 1.00 | 1.20 | 1.10 | 1.30 | -0.70 | -35.00% | 0.00 | 2 | 121 | 0.54 | 0.07 | 0.00 | -0.07 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 280.00 | 0.90 | 1.29 | 1.10 | 1.00 | -0.77 | -43.51% | 0.00 | 10 | 409 | 0.54 | 0.07 | 0.00 | -0.06 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 282.50 | 0.79 | 1.43 | 1.11 | 1.01 | -0.46 | -31.30% | 0.00 | 2 | 79 | 0.55 | 0.06 | 0.00 | -0.06 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 285.00 | 0.57 | 0.92 | 0.75 | 1.10 | -0.28 | -20.29% | 0.00 | 1 | 194 | 0.54 | 0.06 | 0.00 | -0.06 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 287.50 | 0.58 | 1.26 | 0.92 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.54 | 0.05 | 0.00 | -0.05 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 290.00 | 0.60 | 0.76 | 0.68 | 0.65 | -0.58 | -47.16% | 0.00 | 5 | 1,269 | 0.56 | 0.05 | 0.00 | -0.05 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 300.00 | 0.40 | 0.63 | 0.52 | 0.47 | -0.28 | -37.34% | 0.00 | 5 | 502 | 0.57 | 0.04 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 310.00 | 0.25 | 0.70 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.61 | 0.02 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 320.00 | 0.01 | 0.93 | 0.47 | 0.20 | -0.85 | -80.96% | 0.00 | 13 | 159 | 0.56 | 0.02 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 330.00 | 0.02 | 0.83 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.59 | 0.01 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 3,184 | 3.32 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 46.25 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 20 | 3.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 96 | 3.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 48.75 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 48 | 3.06 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 144 | 3.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 9:59:04 AM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 89 | 2.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 2.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:04 AM EST |
| 57.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:04 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.54 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 62.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 913 | 2.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 9:59:04 AM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 52 | 2.10 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 67.50 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 140 | 1.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:04 AM EST | |||
| 70.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:59:04 AM EST |
| 72.50 | 0.00 | 1.91 | 0.96 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 368 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:59:04 AM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 77.50 | 0.00 | 2.11 | 1.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 684 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:59:04 AM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 695 | 1.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:04 AM EST |
| 82.50 | 0.00 | 1.71 | 0.86 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:04 AM EST |
| 85.00 | 0.00 | 1.92 | 0.96 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 794 | 1.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,637 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 90.00 | 0.00 | 2.11 | 1.06 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 421 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/2/2026 9:59:04 AM EST |
| 92.50 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:04 AM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.18 | +900.00% | 0.00 | 12 | 481 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 97.50 | 0.00 | 1.04 | 0.52 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.26 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 100.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 102.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 105.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 853 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 107.50 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:04 AM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 112.50 | 0.00 | 0.36 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.87 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/2/2026 9:59:04 AM EST |
| 115.00 | 0.00 | 0.51 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.89 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 117.50 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 0.87 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 120.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 0.84 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 122.50 | 0.01 | 0.56 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.82 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 125.00 | 0.06 | 0.42 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.63 | 0.00 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 127.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.78 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 130.00 | 0.10 | 0.29 | 0.20 | 0.23 | +0.04 | +21.06% | 0.00 | 6 | 747 | 0.67 | -0.01 | 0.00 | -0.03 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 132.50 | 0.10 | 0.66 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.65 | -0.01 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 135.00 | 0.06 | 0.40 | 0.23 | 0.32 | +0.13 | +68.43% | 0.00 | 1 | 1,042 | 0.59 | -0.01 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 137.50 | 0.05 | 0.69 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.70 | -0.01 | 0.00 | -0.03 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 140.00 | 0.30 | 0.69 | 0.50 | 0.44 | +0.12 | +37.50% | 0.00 | 4 | 578 | 0.60 | -0.02 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 142.50 | 0.04 | 0.85 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.54 | -0.02 | 0.00 | -0.05 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 145.00 | 0.20 | 0.99 | 0.60 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.56 | -0.03 | 0.00 | -0.05 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 147.50 | 0.55 | 0.76 | 0.66 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.55 | -0.03 | 0.00 | -0.06 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 150.00 | 0.41 | 1.16 | 0.79 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 782 | 0.56 | -0.04 | 0.00 | -0.06 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 152.50 | 0.37 | 1.26 | 0.82 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.54 | -0.04 | 0.00 | -0.07 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 155.00 | 0.97 | 1.16 | 1.07 | 1.11 | +0.31 | +38.75% | 0.01 | 8 | 1,225 | 0.56 | -0.05 | 0.00 | -0.07 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 157.50 | 1.14 | 1.63 | 1.39 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.56 | -0.06 | 0.00 | -0.08 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 160.00 | 1.37 | 1.59 | 1.48 | 1.45 | +0.20 | +16.00% | 0.01 | 4 | 1,357 | 0.55 | -0.07 | 0.00 | -0.09 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 162.50 | 1.62 | 1.84 | 1.73 | 1.68 | +0.39 | +30.24% | 0.01 | 2 | 337 | 0.55 | -0.08 | 0.00 | -0.09 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 165.00 | 1.89 | 2.12 | 2.01 | 2.01 | +0.59 | +41.55% | 0.01 | 19 | 1,651 | 0.54 | -0.09 | 0.00 | -0.10 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 167.50 | 2.20 | 2.41 | 2.31 | 2.30 | +0.77 | +50.33% | 0.01 | 2 | 741 | 0.54 | -0.11 | 0.00 | -0.11 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 170.00 | 2.52 | 2.77 | 2.65 | 2.66 | +0.77 | +40.75% | 0.02 | 51 | 1,110 | 0.54 | -0.12 | 0.01 | -0.11 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 172.50 | 3.00 | 3.25 | 3.13 | 3.20 | +0.91 | +39.74% | 0.02 | 5 | 418 | 0.54 | -0.14 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 175.00 | 3.45 | 3.75 | 3.60 | 3.57 | +0.98 | +37.84% | 0.02 | 41 | 846 | 0.54 | -0.16 | 0.01 | -0.13 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 177.50 | 3.90 | 4.30 | 4.10 | 3.70 | +0.61 | +19.75% | 0.02 | 1 | 1,009 | 0.53 | -0.18 | 0.01 | -0.14 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 180.00 | 4.40 | 4.75 | 4.58 | 4.58 | +1.23 | +36.72% | 0.03 | 34 | 1,558 | 0.53 | -0.20 | 0.01 | -0.14 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 182.50 | 5.15 | 5.50 | 5.33 | 5.35 | +1.38 | +34.77% | 0.03 | 505 | 537 | 0.53 | -0.22 | 0.01 | -0.15 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 185.00 | 5.85 | 6.20 | 6.03 | 6.04 | +1.74 | +40.47% | 0.03 | 22 | 675 | 0.53 | -0.24 | 0.01 | -0.16 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 187.50 | 6.55 | 6.85 | 6.70 | 4.83 | 0.00 | 0.00% | 0.04 | 0 | 360 | 0.53 | -0.26 | 0.01 | -0.16 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 190.00 | 7.40 | 7.65 | 7.53 | 7.46 | +1.88 | +33.70% | 0.04 | 31 | 2,061 | 0.52 | -0.28 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 192.50 | 8.25 | 8.60 | 8.43 | 8.48 | +2.26 | +36.34% | 0.04 | 15 | 532 | 0.52 | -0.31 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 195.00 | 9.15 | 9.50 | 9.33 | 9.40 | +2.40 | +34.29% | 0.05 | 50 | 865 | 0.52 | -0.33 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 197.50 | 10.25 | 10.60 | 10.43 | 10.45 | +2.75 | +35.72% | 0.05 | 60 | 311 | 0.52 | -0.36 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 200.00 | 11.30 | 11.65 | 11.48 | 11.67 | +3.07 | +35.70% | 0.06 | 77 | 1,982 | 0.52 | -0.39 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 202.50 | 12.45 | 12.90 | 12.68 | 12.92 | +3.42 | +36.00% | 0.06 | 6 | 115 | 0.52 | -0.41 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 205.00 | 13.50 | 14.15 | 13.83 | 14.09 | +3.64 | +34.84% | 0.07 | 21 | 2,639 | 0.53 | -0.44 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 207.50 | 15.00 | 15.45 | 15.23 | 15.05 | +3.50 | +30.31% | 0.07 | 9 | 138 | 0.53 | -0.47 | 0.01 | -0.19 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 210.00 | 16.20 | 16.80 | 16.50 | 16.70 | +3.94 | +30.88% | 0.08 | 29 | 558 | 0.53 | -0.49 | 0.01 | -0.19 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 212.50 | 17.80 | 18.25 | 18.03 | 18.30 | +4.25 | +30.25% | 0.08 | 1 | 94 | 0.53 | -0.52 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 215.00 | 19.30 | 19.75 | 19.53 | 15.80 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.53 | -0.54 | 0.01 | -0.18 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 217.50 | 20.80 | 21.75 | 21.28 | 19.75 | +2.93 | +17.42% | 0.10 | 5 | 285 | 0.53 | -0.57 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 220.00 | 22.10 | 23.05 | 22.58 | 23.11 | +5.05 | +27.97% | 0.10 | 14 | 914 | 0.52 | -0.59 | 0.01 | -0.18 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 222.50 | 24.10 | 26.10 | 25.10 | 19.55 | 0.00 | 0.00% | 0.11 | 0 | 266 | 0.53 | -0.62 | 0.01 | -0.17 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 225.00 | 25.90 | 27.00 | 26.45 | 26.00 | +4.00 | +18.19% | 0.12 | 4 | 207 | 0.53 | -0.64 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 227.50 | 27.50 | 29.65 | 28.58 | 26.16 | +3.14 | +13.64% | 0.13 | 1 | 59 | 0.53 | -0.67 | 0.01 | -0.17 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 230.00 | 29.40 | 30.75 | 30.08 | 30.40 | +5.53 | +22.24% | 0.13 | 2 | 269 | 0.53 | -0.69 | 0.01 | -0.16 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 232.50 | 30.45 | 33.40 | 31.93 | 26.30 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.51 | -0.71 | 0.01 | -0.16 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 235.00 | 33.15 | 34.90 | 34.03 | 33.83 | +5.43 | +19.12% | 0.14 | 2 | 123 | 0.52 | -0.73 | 0.01 | -0.15 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 237.50 | 34.95 | 37.40 | 36.18 | 30.37 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.50 | -0.75 | 0.01 | -0.15 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 240.00 | 37.15 | 39.35 | 38.25 | 32.30 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.47 | -0.76 | 0.01 | -0.14 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 242.50 | 38.80 | 42.10 | 40.45 | 22.15 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.47 | -0.78 | 0.01 | -0.13 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 245.00 | 40.55 | 43.15 | 41.85 | 35.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.50 | -0.80 | 0.01 | -0.13 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 247.50 | 43.15 | 46.40 | 44.78 | 68.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.46 | -0.81 | 0.01 | -0.12 | 7/13/2026 | 9/2/2026 9:59:04 AM EST |
| 250.00 | 45.30 | 47.85 | 46.58 | 47.00 | +13.85 | +41.78% | 0.19 | 2 | 53 | 0.50 | -0.83 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 9:59:04 AM EST |
| 252.50 | 45.35 | 50.90 | 48.13 | 38.84 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.59 | -0.84 | 0.01 | -0.11 | 8/13/2026 | 9/2/2026 9:59:04 AM EST |
| 255.00 | 49.40 | 52.40 | 50.90 | 41.48 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.49 | -0.85 | 0.01 | -0.11 | 8/13/2026 | 9/2/2026 9:59:04 AM EST |
| 257.50 | 51.60 | 54.55 | 53.08 | 42.64 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.59 | -0.86 | 0.01 | -0.10 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 260.00 | 54.65 | 57.15 | 55.90 | 43.82 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.61 | -0.87 | 0.01 | -0.10 | 8/28/2026 | 9/2/2026 9:59:04 AM EST |
| 262.50 | 56.55 | 59.70 | 58.13 | 38.20 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.61 | -0.88 | 0.01 | -0.09 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |
| 265.00 | 57.65 | 61.35 | 59.50 | % | 0.22 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.09 | 9/2/2026 9:59:04 AM EST | |||
| 267.50 | 59.85 | 63.75 | 61.80 | % | 0.23 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.08 | 9/2/2026 9:59:04 AM EST | |||
| 270.00 | 63.45 | 66.25 | 64.85 | 2.68 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.08 | 5/15/2026 | 9/2/2026 9:59:04 AM EST |
| 272.50 | 66.00 | 68.90 | 67.45 | % | 0.25 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.07 | 9/2/2026 9:59:04 AM EST | |||
| 275.00 | 67.05 | 71.55 | 69.30 | 64.65 | 0.00 | 0.00% | 0.25 | 0 | 52 | 0.66 | -0.92 | 0.00 | -0.07 | 8/28/2026 | 9/2/2026 9:59:04 AM EST |
| 277.50 | 70.85 | 73.75 | 72.30 | % | 0.26 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.07 | 9/2/2026 9:59:04 AM EST | |||
| 280.00 | 73.00 | 76.30 | 74.65 | 0.98 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.67 | -0.93 | 0.00 | -0.06 | 6/4/2026 | 9/2/2026 9:59:04 AM EST |
| 282.50 | 74.00 | 79.35 | 76.68 | % | 0.27 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.06 | 9/2/2026 9:59:04 AM EST | |||
| 285.00 | 77.35 | 81.85 | 79.60 | % | 0.28 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.06 | 9/2/2026 9:59:04 AM EST | |||
| 287.50 | 78.85 | 84.10 | 81.48 | % | 0.28 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.05 | 9/2/2026 9:59:04 AM EST | |||
| 290.00 | 82.70 | 86.65 | 84.68 | 70.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.05 | 9/1/2026 | 9/2/2026 9:59:04 AM EST |
| 300.00 | 90.50 | 98.35 | 94.43 | 78.30 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.83 | -0.96 | 0.00 | -0.04 | 8/27/2026 | 9/2/2026 9:59:04 AM EST |
| 310.00 | 100.50 | 107.65 | 104.08 | 1.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 6/18/2026 | 9/2/2026 9:59:04 AM EST |
| 320.00 | 110.70 | 118.30 | 114.50 | 1.29 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 9/2/2026 9:59:04 AM EST |
| 330.00 | 120.50 | 128.15 | 124.33 | 99.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.93 | -0.99 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 9:59:04 AM EST |