Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $252.13 as of 9/27/2026 8:52:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 135.10 | 139.80 | 137.45 | 140.00 | 0.00 | 0.00% | 1.20 | 0 | 8 | 3.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 120.00 | 131.25 | 136.10 | 133.68 | 133.95 | 0.00 | 0.00% | 1.11 | 0 | 7 | 3.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 125.00 | 125.10 | 131.10 | 128.10 | 128.95 | 0.00 | 0.00% | 1.02 | 0 | 8 | 3.50 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 130.00 | 121.05 | 125.25 | 123.15 | 124.45 | 0.00 | 0.00% | 0.95 | 0 | 24 | 3.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 135.00 | 113.00 | 119.60 | 116.30 | 121.82 | 0.00 | 0.00% | 0.86 | 0 | 43 | 3.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 140.00 | 111.15 | 114.60 | 112.88 | 104.57 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:52 PM EST |
| 145.00 | 104.20 | 111.10 | 107.65 | % | 0.74 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:52 PM EST | |||
| 150.00 | 100.05 | 104.95 | 102.50 | 112.89 | 0.00 | 0.00% | 0.68 | 0 | 29 | 2.71 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 155.00 | 95.85 | 100.05 | 97.95 | 105.54 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 160.00 | 91.05 | 94.85 | 92.95 | 96.39 | 0.00 | 0.00% | 0.58 | 0 | 15 | 2.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 165.00 | 83.15 | 91.15 | 87.15 | 89.24 | 0.00 | 0.00% | 0.53 | 0 | 26 | 2.30 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 170.00 | 80.90 | 86.15 | 83.53 | 84.74 | 0.00 | 0.00% | 0.49 | 0 | 32 | 2.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 175.00 | 73.15 | 81.15 | 77.15 | 78.13 | 0.00 | 0.00% | 0.44 | 0 | 16 | 2.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 180.00 | 70.10 | 76.15 | 73.13 | 74.95 | 0.00 | 0.00% | 0.41 | 0 | 56 | 2.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 182.50 | 67.00 | 73.65 | 70.33 | % | 0.39 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:52 PM EST | |||
| 185.00 | 66.10 | 71.15 | 68.63 | 69.45 | 0.00 | 0.00% | 0.37 | 0 | 39 | 1.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 187.50 | 61.55 | 67.50 | 64.53 | 47.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:52 PM EST |
| 190.00 | 60.35 | 64.65 | 62.50 | 65.35 | 0.00 | 0.00% | 0.33 | 0 | 136 | 1.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 192.50 | 57.95 | 63.65 | 60.80 | 45.29 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 195.00 | 54.15 | 61.20 | 57.68 | 55.00 | 0.00 | 0.00% | 0.30 | 0 | 66 | 1.56 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 197.50 | 52.70 | 57.15 | 54.93 | 51.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:52 PM EST |
| 200.00 | 50.35 | 54.65 | 52.50 | 55.05 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 202.50 | 48.65 | 53.70 | 51.18 | 36.70 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.39 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 205.00 | 45.40 | 51.20 | 48.30 | 48.93 | 0.00 | 0.00% | 0.24 | 0 | 100 | 1.31 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 207.50 | 44.10 | 48.75 | 46.43 | 32.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 210.00 | 39.25 | 46.25 | 42.75 | 46.87 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.94 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 212.50 | 38.80 | 42.30 | 40.55 | 43.28 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.18 | 0.99 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 215.00 | 34.70 | 39.80 | 37.25 | 37.25 | 0.00 | 0.00% | 0.17 | 0 | 633 | 0.89 | 0.98 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 217.50 | 31.90 | 38.90 | 35.40 | 40.80 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.23 | 0.98 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 220.00 | 29.55 | 33.60 | 31.58 | 33.42 | 0.00 | 0.00% | 0.14 | 0 | 322 | 0.76 | 0.97 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 222.50 | 26.40 | 34.05 | 30.23 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.98 | 0.96 | 0.00 | -0.17 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 225.00 | 24.55 | 30.25 | 27.40 | 27.89 | 0.00 | 0.00% | 0.12 | 0 | 220 | 0.80 | 0.94 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 227.50 | 21.75 | 26.85 | 24.30 | 26.61 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.68 | 0.92 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 230.00 | 20.45 | 23.60 | 22.03 | 23.50 | 0.00 | 0.00% | 0.10 | 0 | 598 | 0.68 | 0.90 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 232.50 | 18.45 | 24.35 | 21.40 | 23.89 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.57 | 0.87 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 235.00 | 18.10 | 19.10 | 18.60 | 17.85 | 0.00 | 0.00% | 0.08 | 0 | 537 | 0.49 | 0.84 | 0.01 | -0.36 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 237.50 | 16.45 | 19.20 | 17.83 | 16.85 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.61 | 0.81 | 0.01 | -0.40 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 240.00 | 14.25 | 15.25 | 14.75 | 14.72 | 0.00 | 0.00% | 0.06 | 0 | 537 | 0.50 | 0.77 | 0.02 | -0.44 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 242.50 | 10.35 | 15.45 | 12.90 | 14.55 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.49 | 0.72 | 0.02 | -0.47 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 245.00 | 11.20 | 11.70 | 11.45 | 11.47 | 0.00 | 0.00% | 0.05 | 0 | 442 | 0.52 | 0.67 | 0.02 | -0.50 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 247.50 | 7.95 | 10.10 | 9.03 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.46 | 0.62 | 0.02 | -0.52 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 250.00 | 8.30 | 8.65 | 8.48 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 1,103 | 0.52 | 0.57 | 0.02 | -0.54 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 252.50 | 6.90 | 7.30 | 7.10 | 7.17 | 0.00 | 0.00% | 0.03 | 0 | 957 | 0.51 | 0.51 | 0.02 | -0.54 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 255.00 | 5.80 | 6.15 | 5.98 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 1,192 | 0.51 | 0.46 | 0.02 | -0.53 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 257.50 | 4.70 | 5.00 | 4.85 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 518 | 0.51 | 0.40 | 0.02 | -0.52 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 260.00 | 3.95 | 4.25 | 4.10 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 1,069 | 0.51 | 0.35 | 0.02 | -0.50 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 262.50 | 3.20 | 3.55 | 3.38 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.51 | 0.30 | 0.02 | -0.47 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 265.00 | 2.65 | 2.94 | 2.80 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 1,410 | 0.52 | 0.26 | 0.02 | -0.43 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 267.50 | 2.07 | 2.34 | 2.21 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.52 | 0.22 | 0.02 | -0.39 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 270.00 | 1.71 | 2.15 | 1.93 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1,308 | 0.52 | 0.18 | 0.01 | -0.35 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 272.50 | 1.09 | 1.80 | 1.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.53 | 0.15 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 275.00 | 1.11 | 1.21 | 1.16 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.54 | 0.12 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 277.50 | 0.63 | 1.77 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.58 | 0.10 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 280.00 | 0.75 | 1.01 | 0.88 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.54 | 0.08 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 282.50 | 0.55 | 1.54 | 1.05 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.64 | 0.06 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 285.00 | 0.10 | 0.80 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.54 | 0.05 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 287.50 | 0.30 | 0.63 | 0.47 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.57 | 0.04 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 290.00 | 0.15 | 0.35 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.54 | 0.03 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 292.50 | 0.04 | 0.94 | 0.49 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.63 | 0.02 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 295.00 | 0.15 | 0.76 | 0.46 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.66 | 0.02 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 297.50 | 0.00 | 0.63 | 0.32 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.68 | 0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 300.00 | 0.14 | 0.20 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.61 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 302.50 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 305.00 | 0.08 | 0.25 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.63 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 307.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 310.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.69 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 312.50 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 3:59:52 PM EST |
| 315.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 237 | 4.11 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 237 | 3.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 154 | 3.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 3.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 870 | 1.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 187.50 | 0.00 | 0.03 | 0.02 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 190.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 192.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 197.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 200.00 | 0.03 | 0.16 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 202.50 | 0.01 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.71 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 207.50 | 0.01 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.64 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 210.00 | 0.07 | 0.16 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.61 | -0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 212.50 | 0.05 | 0.22 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.59 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.53 | -0.02 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 217.50 | 0.15 | 0.24 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.56 | -0.02 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 220.00 | 0.12 | 0.35 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.53 | -0.03 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 222.50 | 0.06 | 0.46 | 0.26 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.50 | -0.04 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 225.00 | 0.45 | 0.57 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.54 | -0.06 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 227.50 | 0.62 | 0.84 | 0.73 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.54 | -0.08 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 230.00 | 0.87 | 0.95 | 0.91 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2,822 | 0.54 | -0.10 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 232.50 | 1.16 | 1.26 | 1.21 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.53 | -0.13 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 235.00 | 1.51 | 1.68 | 1.60 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 5,472 | 0.53 | -0.16 | 0.01 | -0.36 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 237.50 | 1.94 | 2.13 | 2.04 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.53 | -0.19 | 0.01 | -0.40 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 240.00 | 2.56 | 2.75 | 2.66 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1,098 | 0.53 | -0.23 | 0.02 | -0.44 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 242.50 | 2.74 | 3.45 | 3.10 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 2,729 | 0.52 | -0.28 | 0.02 | -0.47 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 245.00 | 4.00 | 4.20 | 4.10 | 4.07 | 0.00 | 0.00% | 0.02 | 0 | 1,422 | 0.52 | -0.33 | 0.02 | -0.50 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 247.50 | 4.95 | 5.15 | 5.05 | 5.06 | 0.00 | 0.00% | 0.02 | 0 | 625 | 0.52 | -0.38 | 0.02 | -0.52 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 250.00 | 5.95 | 6.20 | 6.08 | 6.06 | 0.00 | 0.00% | 0.02 | 0 | 3,233 | 0.52 | -0.43 | 0.02 | -0.54 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 252.50 | 7.10 | 7.45 | 7.28 | 7.29 | 0.00 | 0.00% | 0.03 | 0 | 283 | 0.52 | -0.49 | 0.02 | -0.54 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 255.00 | 8.45 | 8.80 | 8.63 | 8.63 | 0.00 | 0.00% | 0.03 | 0 | 1,508 | 0.52 | -0.54 | 0.02 | -0.53 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 257.50 | 10.00 | 10.55 | 10.28 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.53 | -0.60 | 0.02 | -0.52 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 260.00 | 11.50 | 12.00 | 11.75 | 11.72 | 0.00 | 0.00% | 0.05 | 0 | 553 | 0.52 | -0.65 | 0.02 | -0.50 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 262.50 | 13.25 | 16.20 | 14.73 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 155 | 0.61 | -0.70 | 0.02 | -0.47 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 265.00 | 13.05 | 18.15 | 15.60 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.52 | -0.74 | 0.02 | -0.43 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 267.50 | 15.05 | 20.15 | 17.60 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.62 | -0.78 | 0.02 | -0.39 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 270.00 | 17.40 | 21.30 | 19.35 | 19.45 | 0.00 | 0.00% | 0.07 | 0 | 135 | 0.71 | -0.82 | 0.01 | -0.35 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 272.50 | 17.50 | 25.35 | 21.43 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.66 | -0.85 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 275.00 | 21.50 | 26.65 | 24.08 | 19.70 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.91 | -0.88 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 277.50 | 22.75 | 29.40 | 26.08 | 17.61 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | -0.90 | 0.01 | -0.24 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 280.00 | 27.75 | 31.65 | 29.70 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.84 | -0.92 | 0.01 | -0.20 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 282.50 | 27.70 | 33.90 | 30.80 | % | 0.11 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.17 | 9/25/2026 3:59:52 PM EST | |||
| 285.00 | 29.35 | 35.75 | 32.55 | 32.01 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.92 | -0.95 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 287.50 | 32.95 | 39.30 | 36.13 | % | 0.13 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.11 | 9/25/2026 3:59:52 PM EST | |||
| 290.00 | 34.20 | 41.50 | 37.85 | 36.36 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.95 | -0.97 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 292.50 | 38.15 | 43.05 | 40.60 | 37.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 295.00 | 40.65 | 45.80 | 43.23 | 32.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | -0.98 | 0.00 | -0.06 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 297.50 | 43.10 | 48.25 | 45.68 | % | 0.15 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 9/25/2026 3:59:52 PM EST | |||
| 300.00 | 44.05 | 51.85 | 47.95 | 41.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.15 | -0.99 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 302.50 | 46.55 | 53.35 | 49.95 | % | 0.17 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 9/25/2026 3:59:52 PM EST | |||
| 305.00 | 50.55 | 55.70 | 53.13 | % | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 9/25/2026 3:59:52 PM EST | |||
| 307.50 | 51.50 | 59.55 | 55.53 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:52 PM EST | |||
| 310.00 | 55.55 | 61.25 | 58.40 | 57.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.36 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 312.50 | 56.50 | 63.00 | 59.75 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:52 PM EST | |||
| 315.00 | 60.55 | 65.70 | 63.13 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:52 PM EST | |||
| 320.00 | 64.00 | 72.00 | 68.00 | 56.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 325.00 | 69.00 | 76.45 | 72.73 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:52 PM EST | |||
| 330.00 | 74.00 | 82.00 | 78.00 | 69.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 340.00 | 84.00 | 90.15 | 87.08 | 77.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:52 PM EST |
| 350.00 | 95.55 | 99.95 | 97.75 | 89.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:52 PM EST |