Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $509.13 as of 10/10/2025 2:55:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 339.30 | 344.60 | 341.95 | 351.35 | 0.00 | 0.00% | 2.21 | 0 | 225 | 5.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 160.00 | 334.45 | 339.70 | 337.08 | 350.75 | 0.00 | 0.00% | 2.11 | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/10/2025 1:59:02 PM EST |
| 165.00 | 329.50 | 334.65 | 332.08 | 345.80 | 0.00 | 0.00% | 2.01 | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/10/2025 1:59:02 PM EST |
| 170.00 | 324.45 | 329.70 | 327.08 | 251.37 | 0.00 | 0.00% | 1.92 | 0 | 3 | 4.68 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 175.00 | 319.50 | 324.70 | 322.10 | 326.10 | 0.00 | 0.00% | 1.84 | 0 | 10 | 4.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:02 PM EST |
| 180.00 | 314.55 | 319.40 | 316.98 | 241.23 | 0.00 | 0.00% | 1.76 | 0 | 18 | 4.47 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 185.00 | 309.55 | 315.30 | 312.43 | 235.77 | 0.00 | 0.00% | 1.69 | 0 | 15 | 4.34 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 190.00 | 304.65 | 309.75 | 307.20 | 231.33 | 0.00 | 0.00% | 1.62 | 0 | 7 | 4.22 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 195.00 | 299.80 | 304.50 | 302.15 | 218.15 | 0.00 | 0.00% | 1.55 | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:02 PM EST |
| 200.00 | 294.60 | 299.50 | 297.05 | 306.74 | -0.81 | -0.27% | 1.49 | 2 | 14 | 4.04 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 210.00 | 284.55 | 289.50 | 287.03 | 219.33 | 0.00 | 0.00% | 1.37 | 0 | 11 | 3.84 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 220.00 | 274.55 | 279.35 | 276.95 | 204.24 | 0.00 | 0.00% | 1.26 | 0 | 19 | 3.63 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 230.00 | 264.65 | 270.35 | 267.50 | 190.69 | 0.00 | 0.00% | 1.16 | 0 | 20 | 3.46 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 240.00 | 254.55 | 259.85 | 257.20 | 184.15 | 0.00 | 0.00% | 1.07 | 0 | 17 | 3.29 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 250.00 | 244.75 | 249.45 | 247.10 | 257.74 | 0.00 | 0.00% | 0.99 | 0 | 23 | 3.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 260.00 | 234.55 | 239.40 | 236.98 | 234.95 | 0.00 | 0.00% | 0.91 | 0 | 19 | 2.96 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:59:02 PM EST |
| 270.00 | 224.60 | 229.40 | 227.00 | 227.00 | +0.40 | +0.18% | 0.84 | 1 | 29 | 2.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 280.00 | 214.55 | 219.50 | 217.03 | 200.02 | 0.00 | 0.00% | 0.78 | 0 | 14 | 2.67 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 290.00 | 204.55 | 209.80 | 207.18 | 198.32 | 0.00 | 0.00% | 0.71 | 0 | 12 | 2.53 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:02 PM EST |
| 300.00 | 194.55 | 199.55 | 197.05 | 207.73 | 0.00 | 0.00% | 0.66 | 0 | 55 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 310.00 | 184.60 | 189.50 | 187.05 | 201.50 | 0.00 | 0.00% | 0.60 | 0 | 15 | 2.27 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 320.00 | 174.60 | 179.50 | 177.05 | 192.35 | +17.50 | +10.01% | 0.55 | 1 | 29 | 2.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 330.00 | 164.60 | 169.45 | 167.03 | 178.22 | 0.00 | 0.00% | 0.51 | 0 | 34 | 2.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 340.00 | 154.70 | 159.40 | 157.05 | 161.07 | -2.63 | -1.61% | 0.46 | 3 | 103 | 1.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 350.00 | 144.35 | 149.90 | 147.13 | 157.87 | 0.00 | 0.00% | 0.42 | 0 | 311 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 360.00 | 134.60 | 139.60 | 137.10 | 156.56 | +8.69 | +5.88% | 0.38 | 2 | 43 | 1.65 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 370.00 | 124.70 | 129.65 | 127.18 | 146.56 | +12.16 | +9.05% | 0.34 | 2 | 90 | 1.54 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 380.00 | 114.85 | 119.55 | 117.20 | 119.12 | -9.87 | -7.66% | 0.31 | 3 | 108 | 1.46 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 390.00 | 104.65 | 109.65 | 107.15 | 118.40 | 0.00 | 0.00% | 0.27 | 0 | 158 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 400.00 | 94.65 | 100.00 | 97.33 | 97.47 | -11.33 | -10.42% | 0.24 | 28 | 220 | 1.24 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 410.00 | 84.65 | 89.95 | 87.30 | 89.90 | -9.29 | -9.37% | 0.21 | 2 | 196 | 1.13 | 1.00 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 420.00 | 74.75 | 79.85 | 77.30 | 77.16 | -11.49 | -12.97% | 0.18 | 18 | 441 | 1.02 | 0.99 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 422.50 | 72.45 | 77.40 | 74.93 | % | 0.18 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.12 | 10/10/2025 1:59:02 PM EST | |||
| 425.00 | 69.90 | 74.70 | 72.30 | % | 0.17 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.20 | 10/10/2025 1:59:02 PM EST | |||
| 427.50 | 67.45 | 72.60 | 70.03 | % | 0.16 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.20 | 10/10/2025 1:59:02 PM EST | |||
| 430.00 | 66.00 | 70.35 | 68.18 | 74.66 | -5.82 | -7.24% | 0.16 | 12 | 720 | 0.94 | 0.98 | 0.00 | -0.24 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 432.50 | 62.60 | 67.65 | 65.13 | 64.30 | % | 0.15 | 3 | 0 | 0.90 | 0.98 | 0.00 | -0.25 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 435.00 | 60.15 | 65.20 | 62.68 | 62.55 | -1.60 | -2.50% | 0.14 | 2 | 3 | 0.88 | 0.97 | 0.00 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 437.50 | 57.70 | 62.75 | 60.23 | % | 0.14 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.29 | 10/10/2025 1:59:02 PM EST | |||
| 440.00 | 55.20 | 59.95 | 57.58 | 56.98 | -12.75 | -18.29% | 0.13 | 37 | 562 | 0.71 | 0.96 | 0.00 | -0.33 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 442.50 | 52.90 | 57.85 | 55.38 | % | 0.13 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.37 | 10/10/2025 1:59:02 PM EST | |||
| 445.00 | 50.65 | 55.80 | 53.23 | 52.75 | -12.05 | -18.60% | 0.12 | 51 | 17 | 0.81 | 0.94 | 0.00 | -0.39 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 447.50 | 48.15 | 53.05 | 50.60 | 58.26 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.76 | 0.93 | 0.00 | -0.43 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 450.00 | 46.40 | 51.45 | 48.93 | 48.12 | -12.05 | -20.03% | 0.11 | 96 | 1,354 | 0.49 | 0.93 | 0.00 | -0.45 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 452.50 | 43.75 | 48.50 | 46.13 | % | 0.10 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.48 | 10/10/2025 1:59:02 PM EST | |||
| 455.00 | 41.00 | 45.55 | 43.28 | 43.09 | -12.08 | -21.90% | 0.10 | 2 | 13 | 0.68 | 0.90 | 0.01 | -0.52 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 457.50 | 38.70 | 44.45 | 41.58 | 50.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | 0.89 | 0.01 | -0.55 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 460.00 | 37.40 | 41.40 | 39.40 | 39.81 | -10.40 | -20.72% | 0.09 | 19 | 1,282 | 0.49 | 0.88 | 0.01 | -0.59 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 462.50 | 34.35 | 39.90 | 37.13 | 36.80 | % | 0.08 | 2 | 0 | 0.50 | 0.86 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 465.00 | 32.60 | 36.90 | 34.75 | 34.15 | -10.13 | -22.88% | 0.07 | 22 | 34 | 0.46 | 0.85 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 467.50 | 30.70 | 35.20 | 32.95 | 32.40 | % | 0.07 | 4 | 0 | 0.47 | 0.83 | 0.01 | -0.69 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 470.00 | 28.10 | 32.65 | 30.38 | 30.25 | -9.62 | -24.13% | 0.06 | 33 | 1,149 | 0.47 | 0.81 | 0.01 | -0.72 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 472.50 | 26.70 | 30.10 | 28.40 | 28.70 | -1.05 | -3.53% | 0.06 | 14 | 10 | 0.46 | 0.79 | 0.01 | -0.75 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 475.00 | 24.75 | 28.85 | 26.80 | 27.00 | -5.84 | -17.79% | 0.06 | 7 | 1,051 | 0.46 | 0.77 | 0.01 | -0.78 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 477.50 | 22.30 | 26.65 | 24.48 | 35.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | 0.74 | 0.01 | -0.81 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 480.00 | 21.35 | 23.30 | 22.33 | 23.27 | -8.33 | -26.37% | 0.05 | 87 | 1,113 | 0.44 | 0.72 | 0.01 | -0.83 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 482.50 | 20.15 | 21.05 | 20.60 | 19.70 | -10.90 | -35.63% | 0.04 | 6 | 7 | 0.43 | 0.69 | 0.01 | -0.85 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 485.00 | 18.45 | 19.30 | 18.88 | 19.60 | -7.85 | -28.60% | 0.04 | 43 | 244 | 0.42 | 0.66 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 487.50 | 16.80 | 17.50 | 17.15 | 18.25 | -11.10 | -37.82% | 0.04 | 23 | 22 | 0.43 | 0.63 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 490.00 | 15.10 | 16.00 | 15.55 | 16.05 | -6.92 | -30.13% | 0.03 | 167 | 1,387 | 0.42 | 0.60 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 492.50 | 13.70 | 14.45 | 14.08 | 14.03 | -6.90 | -32.97% | 0.03 | 10 | 31 | 0.43 | 0.57 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 495.00 | 11.90 | 13.15 | 12.53 | 12.46 | -6.75 | -35.14% | 0.03 | 173 | 346 | 0.42 | 0.53 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 497.50 | 11.00 | 11.80 | 11.40 | 11.96 | -8.21 | -40.71% | 0.02 | 84 | 89 | 0.42 | 0.50 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 500.00 | 9.90 | 10.55 | 10.23 | 10.30 | -6.70 | -39.42% | 0.02 | 1,192 | 2,831 | 0.42 | 0.46 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 502.50 | 8.70 | 9.40 | 9.05 | 9.70 | -5.75 | -37.22% | 0.02 | 64 | 107 | 0.41 | 0.43 | 0.01 | -0.85 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 505.00 | 7.80 | 8.40 | 8.10 | 8.20 | -5.60 | -40.58% | 0.02 | 362 | 430 | 0.41 | 0.40 | 0.01 | -0.83 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 507.50 | 6.60 | 7.55 | 7.08 | 6.80 | -5.85 | -46.25% | 0.01 | 102 | 228 | 0.41 | 0.36 | 0.01 | -0.80 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 510.00 | 6.05 | 6.65 | 6.35 | 6.30 | -5.01 | -44.30% | 0.01 | 780 | 1,008 | 0.42 | 0.33 | 0.01 | -0.78 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 512.50 | 5.25 | 5.90 | 5.58 | 5.80 | -3.81 | -39.65% | 0.01 | 102 | 66 | 0.42 | 0.30 | 0.01 | -0.75 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 515.00 | 4.80 | 5.25 | 5.03 | 5.10 | -3.90 | -43.34% | 0.01 | 662 | 330 | 0.42 | 0.28 | 0.01 | -0.71 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 517.50 | 4.05 | 4.40 | 4.23 | 4.35 | -3.36 | -43.58% | 0.01 | 221 | 57 | 0.42 | 0.25 | 0.01 | -0.68 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 520.00 | 3.50 | 4.10 | 3.80 | 3.85 | -3.35 | -46.53% | 0.01 | 451 | 1,603 | 0.42 | 0.23 | 0.01 | -0.65 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 522.50 | 3.10 | 3.70 | 3.40 | 3.59 | -2.83 | -44.09% | 0.01 | 211 | 22 | 0.42 | 0.20 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 525.00 | 2.72 | 3.25 | 2.99 | 2.93 | -2.57 | -46.73% | 0.01 | 730 | 687 | 0.43 | 0.19 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 527.50 | 2.43 | 2.75 | 2.59 | 2.54 | -2.96 | -53.82% | 0.00 | 25 | 28 | 0.44 | 0.17 | 0.01 | -0.55 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 530.00 | 2.20 | 2.42 | 2.31 | 2.41 | -2.09 | -46.45% | 0.00 | 1,071 | 706 | 0.44 | 0.15 | 0.01 | -0.52 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 532.50 | 1.92 | 2.16 | 2.04 | 1.97 | -2.05 | -51.00% | 0.00 | 10 | 35 | 0.44 | 0.14 | 0.01 | -0.49 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 535.00 | 1.72 | 1.93 | 1.83 | 1.93 | -1.47 | -43.24% | 0.00 | 76 | 244 | 0.44 | 0.12 | 0.01 | -0.46 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 537.50 | 1.52 | 1.72 | 1.62 | 1.74 | -1.31 | -42.96% | 0.00 | 40 | 19 | 0.45 | 0.11 | 0.01 | -0.43 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 540.00 | 1.32 | 1.53 | 1.43 | 1.40 | -1.30 | -48.15% | 0.00 | 586 | 1,198 | 0.45 | 0.10 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 542.50 | 1.19 | 1.39 | 1.29 | 1.28 | -0.75 | -36.95% | 0.00 | 17 | 19 | 0.46 | 0.09 | 0.00 | -0.37 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 545.00 | 1.06 | 1.26 | 1.16 | 1.20 | -0.70 | -36.85% | 0.00 | 38 | 120 | 0.46 | 0.08 | 0.00 | -0.34 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 547.50 | 0.94 | 1.15 | 1.05 | 1.04 | -0.76 | -42.23% | 0.00 | 26 | 5 | 0.47 | 0.07 | 0.00 | -0.32 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 550.00 | 0.84 | 0.94 | 0.89 | 0.93 | -0.72 | -43.64% | 0.00 | 184 | 1,030 | 0.47 | 0.06 | 0.00 | -0.29 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 552.50 | 0.73 | 0.93 | 0.83 | 0.82 | -0.52 | -38.81% | 0.00 | 6 | 18 | 0.48 | 0.06 | 0.00 | -0.27 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 555.00 | 0.67 | 0.86 | 0.77 | 0.73 | -0.55 | -42.97% | 0.00 | 243 | 99 | 0.49 | 0.05 | 0.00 | -0.24 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 557.50 | 0.09 | 1.34 | 0.72 | 0.63 | -0.48 | -43.25% | 0.00 | 7 | 13 | 0.48 | 0.05 | 0.00 | -0.23 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 560.00 | 0.35 | 0.63 | 0.49 | 0.74 | -0.27 | -26.74% | 0.00 | 74 | 343 | 0.47 | 0.04 | 0.00 | -0.21 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 562.50 | 0.49 | 2.97 | 1.73 | 0.58 | -0.47 | -44.77% | 0.00 | 53 | 3 | 0.76 | 0.03 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 565.00 | 0.32 | 1.20 | 0.76 | 0.45 | -0.30 | -40.00% | 0.00 | 231 | 93 | 0.50 | 0.03 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 567.50 | 0.25 | 0.88 | 0.57 | 0.88 | % | 0.00 | 2 | 0 | 0.60 | 0.02 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 570.00 | 0.15 | 1.00 | 0.58 | 0.65 | +0.15 | +30.00% | 0.00 | 26 | 332 | 0.52 | 0.02 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 572.50 | 0.08 | 1.85 | 0.97 | 0.43 | % | 0.00 | 12 | 0 | 0.81 | 0.01 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 575.00 | 0.06 | 1.01 | 0.54 | 0.40 | -0.25 | -38.47% | 0.00 | 2 | 49 | 0.53 | 0.01 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 577.50 | 0.05 | 0.90 | 0.48 | 0.40 | % | 0.00 | 18 | 0 | 0.91 | 0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 580.00 | 0.17 | 0.47 | 0.32 | 0.26 | -0.44 | -62.86% | 0.00 | 12 | 428 | 0.51 | 0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 590.00 | 0.00 | 1.07 | 0.54 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.74 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 600.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.01 | +5.56% | 0.00 | 40 | 365 | 0.62 | 0.00 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 620.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 32 | 173 | 0.62 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 630.00 | 0.00 | 1.44 | 0.72 | 0.09 | -0.01 | -10.00% | 0.00 | 20 | 48 | 1.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 640.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 650.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:02 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 670.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 43 | 0.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 680.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 700.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 710.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:02 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 740.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 0.54 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 4.25 | 2.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/10/2025 1:59:02 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:02 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 180.00 | 0.00 | 4.25 | 2.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 185.00 | 0.00 | 4.25 | 2.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.45 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 190.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.34 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:02 PM EST |
| 195.00 | 0.00 | 4.25 | 2.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.23 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.25 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 210.00 | 0.00 | 1.42 | 0.71 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:02 PM EST |
| 220.00 | 0.00 | 4.25 | 2.13 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:02 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 856 | 2.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:02 PM EST |
| 240.00 | 0.00 | 4.25 | 2.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.39 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:02 PM EST |
| 250.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.28 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:02 PM EST |
| 260.00 | 0.00 | 0.56 | 0.28 | 0.69 | -0.22 | -24.18% | 0.00 | 5 | 708 | 2.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.87 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:59:02 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 982 | 1.77 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:02 PM EST |
| 290.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 667 | 1.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 320.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 28 | 573 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 279 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 1,164 | 0.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 360.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 794 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 370.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.10 | -71.43% | 0.00 | 59 | 665 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 380.00 | 0.03 | 0.26 | 0.15 | 0.03 | -0.72 | -96.00% | 0.00 | 2 | 872 | 0.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 390.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 754 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 400.00 | 0.06 | 0.18 | 0.12 | 0.08 | -0.03 | -27.28% | 0.00 | 58 | 1,432 | 0.65 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 410.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.05 | -25.00% | 0.00 | 32 | 545 | 0.73 | 0.00 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 420.00 | 0.10 | 0.41 | 0.26 | 0.25 | +0.05 | +25.00% | 0.00 | 48 | 1,077 | 0.56 | -0.01 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 422.50 | 0.18 | 1.51 | 0.85 | 1.02 | % | 0.00 | 62 | 0 | 0.89 | -0.01 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 425.00 | 0.10 | 0.98 | 0.54 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.58 | -0.01 | 0.00 | -0.20 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 427.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | -0.02 | 0.00 | -0.20 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 430.00 | 0.19 | 0.50 | 0.35 | 0.35 | +0.07 | +25.00% | 0.00 | 20 | 654 | 0.51 | -0.02 | 0.00 | -0.24 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 432.50 | 0.13 | 1.70 | 0.92 | 0.48 | % | 0.00 | 28 | 0 | 0.62 | -0.02 | 0.00 | -0.25 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 435.00 | 0.27 | 0.60 | 0.44 | 0.81 | +0.50 | +161.29% | 0.00 | 6 | 165 | 0.53 | -0.03 | 0.00 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 437.50 | 0.44 | 1.92 | 1.18 | 0.58 | % | 0.00 | 17 | 0 | 0.60 | -0.03 | 0.00 | -0.29 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 440.00 | 0.54 | 0.60 | 0.57 | 0.60 | +0.24 | +66.67% | 0.00 | 49 | 863 | 0.54 | -0.04 | 0.00 | -0.33 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 442.50 | 0.06 | 1.81 | 0.94 | % | 0.00 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.37 | 10/10/2025 1:59:02 PM EST | |||
| 445.00 | 0.66 | 0.97 | 0.82 | 0.75 | +0.38 | +102.71% | 0.00 | 79 | 348 | 0.51 | -0.06 | 0.00 | -0.39 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 447.50 | 0.03 | 2.25 | 1.14 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.07 | 0.00 | -0.43 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 450.00 | 0.95 | 1.12 | 1.04 | 1.12 | +0.60 | +115.39% | 0.00 | 235 | 1,419 | 0.50 | -0.07 | 0.00 | -0.45 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 452.50 | 1.10 | 1.33 | 1.22 | 1.25 | +0.64 | +104.92% | 0.00 | 17 | 12 | 0.49 | -0.08 | 0.00 | -0.48 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 455.00 | 1.36 | 1.57 | 1.47 | 1.40 | +0.71 | +102.90% | 0.00 | 270 | 184 | 0.49 | -0.10 | 0.01 | -0.52 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 457.50 | 1.48 | 1.84 | 1.66 | 1.75 | +0.94 | +116.05% | 0.00 | 3 | 4 | 0.48 | -0.11 | 0.01 | -0.55 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 460.00 | 1.72 | 2.08 | 1.90 | 1.85 | +1.05 | +131.25% | 0.00 | 75 | 741 | 0.48 | -0.12 | 0.01 | -0.59 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 462.50 | 2.02 | 2.37 | 2.20 | 2.30 | +1.25 | +119.05% | 0.00 | 15 | 21 | 0.47 | -0.14 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 465.00 | 2.33 | 2.65 | 2.49 | 2.43 | +1.41 | +138.24% | 0.01 | 87 | 300 | 0.47 | -0.15 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 467.50 | 2.64 | 3.20 | 2.92 | 2.57 | +0.74 | +40.44% | 0.01 | 23 | 14 | 0.46 | -0.17 | 0.01 | -0.69 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 470.00 | 3.00 | 3.45 | 3.23 | 2.92 | +1.45 | +98.64% | 0.01 | 349 | 620 | 0.46 | -0.19 | 0.01 | -0.72 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 472.50 | 3.40 | 3.90 | 3.65 | 3.30 | +1.35 | +69.24% | 0.01 | 75 | 84 | 0.46 | -0.21 | 0.01 | -0.75 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 475.00 | 3.85 | 4.35 | 4.10 | 3.87 | +2.06 | +113.82% | 0.01 | 530 | 1,222 | 0.45 | -0.23 | 0.01 | -0.78 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 477.50 | 4.35 | 4.95 | 4.65 | 4.60 | +2.03 | +78.99% | 0.01 | 25 | 67 | 0.45 | -0.26 | 0.01 | -0.81 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 480.00 | 4.95 | 5.65 | 5.30 | 5.00 | +2.29 | +84.51% | 0.01 | 288 | 680 | 0.45 | -0.28 | 0.01 | -0.83 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 482.50 | 5.65 | 6.35 | 6.00 | 5.47 | +2.57 | +88.63% | 0.01 | 29 | 120 | 0.44 | -0.31 | 0.01 | -0.85 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 485.00 | 6.75 | 7.10 | 6.93 | 6.30 | +2.70 | +75.00% | 0.01 | 187 | 665 | 0.44 | -0.34 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 487.50 | 7.10 | 8.00 | 7.55 | 7.15 | +2.94 | +69.84% | 0.02 | 52 | 52 | 0.44 | -0.37 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 490.00 | 8.15 | 8.90 | 8.53 | 8.60 | +3.45 | +66.99% | 0.02 | 209 | 834 | 0.43 | -0.40 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 492.50 | 9.00 | 10.25 | 9.63 | 8.84 | +4.04 | +84.17% | 0.02 | 30 | 38 | 0.43 | -0.43 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 495.00 | 10.20 | 11.30 | 10.75 | 9.65 | +3.88 | +67.25% | 0.02 | 176 | 336 | 0.43 | -0.47 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 497.50 | 11.20 | 12.65 | 11.93 | 11.00 | +4.47 | +68.46% | 0.02 | 75 | 77 | 0.43 | -0.50 | 0.01 | -0.88 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 500.00 | 12.55 | 13.60 | 13.08 | 12.97 | +5.62 | +76.47% | 0.03 | 265 | 756 | 0.43 | -0.54 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 502.50 | 14.00 | 15.00 | 14.50 | 13.80 | +4.70 | +51.65% | 0.03 | 70 | 133 | 0.43 | -0.57 | 0.01 | -0.85 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 505.00 | 15.40 | 16.55 | 15.98 | 16.60 | +7.08 | +74.37% | 0.03 | 93 | 115 | 0.43 | -0.60 | 0.01 | -0.83 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 507.50 | 16.95 | 18.25 | 17.60 | 16.80 | +6.30 | +60.00% | 0.03 | 77 | 51 | 0.43 | -0.64 | 0.01 | -0.80 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 510.00 | 18.65 | 19.80 | 19.23 | 18.67 | +6.25 | +50.33% | 0.04 | 305 | 106 | 0.43 | -0.67 | 0.01 | -0.78 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 512.50 | 20.45 | 21.60 | 21.03 | 19.75 | +5.56 | +39.19% | 0.04 | 182 | 2 | 0.43 | -0.70 | 0.01 | -0.75 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 515.00 | 21.00 | 23.75 | 22.38 | 23.50 | +5.05 | +27.38% | 0.04 | 27 | 17 | 0.38 | -0.72 | 0.01 | -0.71 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 517.50 | 22.05 | 26.90 | 24.48 | 22.00 | +4.50 | +25.72% | 0.05 | 5 | 5 | 0.49 | -0.75 | 0.01 | -0.68 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 520.00 | 24.30 | 28.30 | 26.30 | 27.63 | +8.13 | +41.70% | 0.05 | 23 | 81 | 0.44 | -0.77 | 0.01 | -0.65 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 522.50 | 25.85 | 31.10 | 28.48 | 15.00 | -5.70 | -27.54% | 0.05 | 2 | 9 | 0.50 | -0.80 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 525.00 | 28.10 | 33.45 | 30.78 | 19.75 | -5.83 | -22.80% | 0.06 | 20 | 77 | 0.52 | -0.81 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 527.50 | 30.30 | 36.00 | 33.15 | % | 0.06 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.55 | 10/10/2025 1:59:02 PM EST | |||
| 530.00 | 32.95 | 37.50 | 35.23 | 25.40 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.52 | -0.85 | 0.01 | -0.52 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 532.50 | 35.45 | 39.95 | 37.70 | % | 0.07 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.49 | 10/10/2025 1:59:02 PM EST | |||
| 535.00 | 37.30 | 42.15 | 39.73 | 44.55 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.54 | -0.88 | 0.01 | -0.46 | 9/22/2025 | 10/10/2025 1:59:02 PM EST |
| 537.50 | 39.65 | 44.45 | 42.05 | % | 0.08 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.43 | 10/10/2025 1:59:02 PM EST | |||
| 540.00 | 41.90 | 46.95 | 44.43 | 62.27 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.58 | -0.90 | 0.01 | -0.40 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 542.50 | 44.30 | 49.20 | 46.75 | % | 0.09 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.37 | 10/10/2025 1:59:02 PM EST | |||
| 545.00 | 46.90 | 51.35 | 49.13 | 47.40 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.59 | -0.92 | 0.00 | -0.34 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 547.50 | 48.95 | 54.05 | 51.50 | % | 0.09 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.32 | 10/10/2025 1:59:02 PM EST | |||
| 550.00 | 51.50 | 56.40 | 53.95 | 42.82 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.61 | -0.94 | 0.00 | -0.29 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 552.50 | 53.80 | 58.90 | 56.35 | % | 0.10 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.27 | 10/10/2025 1:59:02 PM EST | |||
| 555.00 | 56.25 | 61.30 | 58.78 | 56.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.95 | 0.00 | -0.24 | 10/2/2025 | 10/10/2025 1:59:02 PM EST |
| 557.50 | 58.75 | 63.70 | 61.23 | 46.00 | % | 0.11 | 1 | 0 | 0.70 | -0.95 | 0.00 | -0.23 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 560.00 | 61.25 | 66.15 | 63.70 | 65.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.72 | -0.96 | 0.00 | -0.21 | 9/22/2025 | 10/10/2025 1:59:02 PM EST |
| 562.50 | 63.70 | 68.60 | 66.15 | 50.80 | % | 0.12 | 1 | 0 | 0.71 | -0.97 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 565.00 | 66.15 | 71.10 | 68.63 | % | 0.12 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.14 | 10/10/2025 1:59:02 PM EST | |||
| 567.50 | 68.60 | 73.60 | 71.10 | 55.55 | % | 0.13 | 1 | 0 | 0.74 | -0.98 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 570.00 | 71.05 | 75.95 | 73.50 | 131.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | -0.98 | 0.00 | -0.12 | 9/17/2025 | 10/10/2025 1:59:02 PM EST |
| 572.50 | 73.50 | 78.45 | 75.98 | % | 0.13 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.07 | 10/10/2025 1:59:02 PM EST | |||
| 575.00 | 76.05 | 81.00 | 78.53 | 77.66 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.07 | 9/22/2025 | 10/10/2025 1:59:02 PM EST |
| 577.50 | 77.60 | 83.40 | 80.50 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 10/10/2025 1:59:02 PM EST | |||
| 580.00 | 80.90 | 85.90 | 83.40 | 92.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.05 | 9/22/2025 | 10/10/2025 1:59:02 PM EST |
| 590.00 | 90.95 | 95.85 | 93.40 | 121.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.03 | 7/22/2025 | 10/10/2025 1:59:02 PM EST |
| 600.00 | 101.05 | 105.85 | 103.45 | 115.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.03 | 9/24/2025 | 10/10/2025 1:59:02 PM EST |
| 620.00 | 120.80 | 125.80 | 123.30 | 151.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 7/22/2025 | 10/10/2025 1:59:02 PM EST |
| 630.00 | 130.90 | 135.65 | 133.28 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 640.00 | 140.70 | 145.70 | 143.20 | 161.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 10/10/2025 1:59:02 PM EST |
| 650.00 | 149.90 | 155.60 | 152.75 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 660.00 | 159.90 | 165.75 | 162.83 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 670.00 | 171.00 | 175.65 | 173.33 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 680.00 | 180.70 | 186.65 | 183.68 | 176.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:02 PM EST |
| 690.00 | 189.90 | 197.05 | 193.48 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 700.00 | 199.90 | 207.05 | 203.48 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 710.00 | 209.90 | 217.05 | 213.48 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 720.00 | 219.90 | 227.05 | 223.48 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 730.00 | 229.90 | 237.05 | 233.48 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 740.00 | 240.75 | 247.05 | 243.90 | 229.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 750.00 | 249.90 | 255.70 | 252.80 | 239.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |