Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $445.50 as of 9/18/2025 10:31:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 228.25 | 233.55 | 230.90 | 152.06 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 270.00 | 218.25 | 223.55 | 220.90 | 143.74 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 275.00 | 213.30 | 218.60 | 215.95 | 135.84 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 280.00 | 208.30 | 213.60 | 210.95 | 132.64 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 285.00 | 203.30 | 208.60 | 205.95 | 124.55 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 290.00 | 198.30 | 203.60 | 200.95 | 120.30 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 295.00 | 193.35 | 198.65 | 196.00 | % | 0.66 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 300.00 | 188.75 | 193.65 | 191.20 | 112.77 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:54 AM EST |
| 305.00 | 183.75 | 188.65 | 186.20 | 188.52 | % | 0.61 | 4 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:54 AM EST | |
| 310.00 | 178.80 | 183.70 | 181.25 | % | 0.58 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 315.00 | 173.80 | 178.70 | 176.25 | % | 0.56 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 320.00 | 168.80 | 173.70 | 171.25 | % | 0.54 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 325.00 | 163.85 | 168.75 | 166.30 | % | 0.51 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 330.00 | 158.85 | 163.75 | 161.30 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 335.00 | 153.90 | 158.80 | 156.35 | 91.71 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:54 AM EST |
| 340.00 | 148.90 | 153.80 | 151.35 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:58:54 AM EST | |||
| 345.00 | 144.00 | 148.80 | 146.40 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:58:54 AM EST | |||
| 350.00 | 139.00 | 143.85 | 141.43 | 64.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/18/2025 9:58:54 AM EST |
| 355.00 | 134.05 | 138.85 | 136.45 | 58.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/18/2025 9:58:54 AM EST |
| 360.00 | 129.00 | 133.90 | 131.45 | 84.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.01 | 1.00 | 0.00 | -0.06 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 365.00 | 124.05 | 128.95 | 126.50 | 58.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.07 | 9/9/2025 | 9/18/2025 9:58:54 AM EST |
| 370.00 | 119.05 | 123.95 | 121.50 | % | 0.33 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.07 | 9/18/2025 9:58:54 AM EST | |||
| 375.00 | 114.15 | 119.00 | 116.58 | 66.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.09 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 380.00 | 109.15 | 114.05 | 111.60 | 61.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.11 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 385.00 | 104.25 | 109.10 | 106.68 | 61.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.11 | 9/15/2025 | 9/18/2025 9:58:54 AM EST |
| 390.00 | 99.25 | 104.15 | 101.70 | 37.92 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.81 | 0.98 | 0.00 | -0.13 | 9/8/2025 | 9/18/2025 9:58:54 AM EST |
| 395.00 | 94.35 | 99.25 | 96.80 | 96.17 | +62.91 | +189.15% | 0.25 | 10 | 34 | 0.78 | 0.98 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 400.00 | 89.40 | 94.35 | 91.88 | 41.72 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.75 | 0.97 | 0.00 | -0.16 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 405.00 | 84.50 | 89.45 | 86.98 | 87.60 | +50.69 | +137.34% | 0.21 | 11 | 38 | 0.72 | 0.96 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 410.00 | 82.00 | 84.25 | 83.13 | 80.95 | +37.65 | +86.96% | 0.20 | 52 | 67 | 0.66 | 0.96 | 0.00 | -0.22 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 415.00 | 77.10 | 79.50 | 78.30 | 74.70 | +35.59 | +91.00% | 0.19 | 41 | 62 | 0.64 | 0.95 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 417.50 | 72.35 | 77.35 | 74.85 | % | 0.18 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.26 | 9/18/2025 9:58:54 AM EST | |||
| 420.00 | 71.60 | 73.85 | 72.73 | 70.79 | +39.39 | +125.45% | 0.17 | 45 | 122 | 0.62 | 0.94 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 422.50 | 67.60 | 72.55 | 70.08 | 26.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.63 | 0.93 | 0.00 | -0.27 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 425.00 | 66.65 | 69.25 | 67.95 | 63.47 | +35.74 | +128.89% | 0.16 | 21 | 89 | 0.58 | 0.93 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 427.50 | 65.05 | 66.85 | 65.95 | 65.28 | +41.48 | +174.29% | 0.15 | 10 | 3 | 0.61 | 0.92 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 430.00 | 62.50 | 64.65 | 63.58 | 64.38 | +39.33 | +157.01% | 0.15 | 7 | 171 | 0.55 | 0.91 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 432.50 | 58.15 | 63.05 | 60.60 | 57.13 | +31.18 | +120.16% | 0.14 | 1 | 4 | 0.59 | 0.91 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 435.00 | 57.60 | 59.70 | 58.65 | 58.30 | +42.06 | +258.99% | 0.13 | 13 | 87 | 0.53 | 0.90 | 0.00 | -0.33 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 437.50 | 54.60 | 57.75 | 56.18 | 54.45 | +35.35 | +185.08% | 0.13 | 18 | 18 | 0.56 | 0.89 | 0.00 | -0.34 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 440.00 | 53.85 | 55.00 | 54.43 | 54.00 | +34.45 | +176.22% | 0.12 | 42 | 206 | 0.45 | 0.88 | 0.00 | -0.35 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 445.00 | 49.20 | 52.00 | 50.60 | 48.08 | +31.58 | +191.40% | 0.11 | 36 | 247 | 0.43 | 0.86 | 0.00 | -0.38 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 450.00 | 44.70 | 47.65 | 46.18 | 43.91 | +29.01 | +194.70% | 0.10 | 70 | 304 | 0.43 | 0.84 | 0.01 | -0.41 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 455.00 | 38.00 | 43.20 | 40.60 | 41.73 | +30.73 | +279.37% | 0.09 | 58 | 131 | 0.44 | 0.81 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 460.00 | 36.75 | 39.00 | 37.88 | 37.93 | +27.74 | +272.23% | 0.08 | 56 | 245 | 0.46 | 0.78 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 465.00 | 32.75 | 35.10 | 33.93 | 32.74 | +24.54 | +299.27% | 0.07 | 60 | 846 | 0.45 | 0.75 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 470.00 | 29.35 | 30.65 | 30.00 | 29.27 | +22.37 | +324.21% | 0.06 | 174 | 858 | 0.47 | 0.71 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 475.00 | 24.60 | 27.10 | 25.85 | 26.00 | +20.10 | +340.68% | 0.05 | 67 | 61 | 0.45 | 0.66 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 480.00 | 22.70 | 23.75 | 23.23 | 23.20 | +18.09 | +354.02% | 0.05 | 167 | 154 | 0.45 | 0.62 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 485.00 | 19.35 | 20.70 | 20.03 | 20.29 | +16.06 | +379.67% | 0.04 | 266 | 95 | 0.44 | 0.57 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 490.00 | 17.30 | 18.05 | 17.68 | 17.10 | +13.70 | +402.95% | 0.04 | 97 | 92 | 0.45 | 0.53 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 495.00 | 14.95 | 16.10 | 15.53 | 15.00 | +12.04 | +406.76% | 0.03 | 36 | 34 | 0.44 | 0.48 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 500.00 | 12.65 | 13.50 | 13.08 | 13.35 | +11.18 | +515.21% | 0.03 | 677 | 893 | 0.44 | 0.43 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 505.00 | 11.20 | 11.65 | 11.43 | 11.45 | +9.60 | +518.92% | 0.02 | 27 | 62 | 0.44 | 0.39 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 510.00 | 9.55 | 10.60 | 10.08 | 9.60 | +7.93 | +474.85% | 0.02 | 285 | 147 | 0.43 | 0.35 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 515.00 | 7.40 | 8.50 | 7.95 | 7.92 | +6.28 | +382.93% | 0.02 | 18 | 18 | 0.44 | 0.31 | 0.01 | -0.53 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 520.00 | 6.80 | 7.85 | 7.33 | 6.80 | +6.03 | +783.12% | 0.01 | 61 | 32 | 0.45 | 0.28 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 525.00 | 5.75 | 6.70 | 6.23 | 5.95 | +5.01 | +532.98% | 0.01 | 40 | 19 | 0.46 | 0.25 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 530.00 | 4.95 | 5.35 | 5.15 | 5.05 | +4.05 | +405.00% | 0.01 | 37 | 10 | 0.46 | 0.22 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 535.00 | 4.15 | 4.60 | 4.38 | 4.55 | +4.10 | +911.12% | 0.01 | 47 | 13 | 0.46 | 0.19 | 0.01 | -0.41 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 540.00 | 3.55 | 4.20 | 3.88 | 3.61 | +2.93 | +430.89% | 0.01 | 6 | 4 | 0.47 | 0.17 | 0.01 | -0.38 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 545.00 | 3.10 | 3.50 | 3.30 | 3.57 | +3.41 | +2,131.25% | 0.01 | 24 | 49 | 0.45 | 0.15 | 0.00 | -0.35 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 550.00 | 2.58 | 3.15 | 2.87 | 3.00 | +2.54 | +552.18% | 0.01 | 24 | 42 | 0.47 | 0.13 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 555.00 | 1.90 | 2.53 | 2.22 | 2.55 | +2.34 | +1,114.29% | 0.00 | 4 | 12 | 0.46 | 0.11 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 560.00 | 1.91 | 2.18 | 2.05 | 2.20 | +1.90 | +633.34% | 0.00 | 262 | 4 | 0.47 | 0.10 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 565.00 | 1.64 | 1.79 | 1.72 | 1.70 | +1.50 | +750.00% | 0.00 | 10 | 14 | 0.48 | 0.08 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 570.00 | 1.41 | 1.56 | 1.49 | 1.40 | +1.21 | +636.85% | 0.00 | 18 | 4 | 0.48 | 0.07 | 0.00 | -0.22 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 575.00 | 1.22 | 1.35 | 1.29 | 1.47 | +1.30 | +764.71% | 0.00 | 1 | 8 | 0.48 | 0.06 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 580.00 | 1.04 | 1.28 | 1.16 | 1.05 | +0.90 | +600.00% | 0.00 | 1 | 6 | 0.42 | 0.05 | 0.00 | -0.18 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 585.00 | 0.89 | 1.07 | 0.98 | 1.09 | +0.89 | +445.00% | 0.00 | 5 | 12 | 0.51 | 0.04 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 590.00 | 0.71 | 0.93 | 0.82 | 0.92 | +0.72 | +360.00% | 0.00 | 10 | 8 | 0.68 | 0.03 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 595.00 | 0.62 | 0.82 | 0.72 | 0.71 | +0.61 | +610.00% | 0.00 | 56 | 4 | 0.70 | 0.03 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 600.00 | 0.17 | 1.05 | 0.61 | 0.44 | +0.35 | +388.89% | 0.00 | 102 | 4 | 0.63 | 0.02 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 605.00 | 0.37 | 2.15 | 1.26 | 0.54 | % | 0.00 | 16 | 0 | 0.73 | 0.02 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 9:58:54 AM EST | |
| 610.00 | 0.01 | 0.60 | 0.31 | 0.51 | % | 0.00 | 26 | 0 | 0.75 | 0.01 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 9:58:54 AM EST | |
| 615.00 | 0.00 | 2.86 | 1.43 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.05 | 9/18/2025 9:58:54 AM EST | |||
| 620.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.04 | 9/18/2025 9:58:54 AM EST | |||
| 625.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.03 | 9/18/2025 9:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 295.00 | 0.00 | 1.70 | 0.85 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:54 AM EST |
| 300.00 | 0.01 | 0.85 | 0.43 | 0.85 | +0.69 | +431.25% | 0.00 | 2 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 305.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:54 AM EST | |||
| 310.00 | 0.00 | 1.98 | 0.99 | 0.98 | +0.80 | +444.45% | 0.00 | 2 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 315.00 | 0.00 | 2.53 | 1.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:54 AM EST |
| 320.00 | 0.00 | 2.53 | 1.27 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 325.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 330.00 | 0.00 | 2.40 | 1.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 335.00 | 0.00 | 2.57 | 1.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 340.00 | 0.01 | 4.35 | 2.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.84 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 345.00 | 0.02 | 0.80 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 350.00 | 0.00 | 1.60 | 0.80 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.00 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 355.00 | 0.00 | 2.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 9:58:54 AM EST |
| 360.00 | 0.05 | 0.90 | 0.48 | 0.73 | +0.23 | +46.00% | 0.00 | 5 | 40 | 0.72 | 0.00 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 365.00 | 0.04 | 0.72 | 0.38 | 0.77 | +0.32 | +71.12% | 0.00 | 5 | 62 | 0.66 | 0.00 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 370.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.69 | -78.41% | 0.00 | 16 | 91 | 0.68 | -0.01 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 375.00 | 0.05 | 0.29 | 0.17 | 0.37 | -0.25 | -40.33% | 0.00 | 7 | 60 | 0.62 | -0.01 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 380.00 | 0.15 | 0.30 | 0.23 | 0.21 | -1.07 | -83.60% | 0.00 | 52 | 132 | 0.58 | -0.01 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 385.00 | 0.19 | 0.34 | 0.27 | 0.29 | -1.32 | -81.99% | 0.00 | 36 | 140 | 0.59 | -0.01 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 390.00 | 0.18 | 0.44 | 0.31 | 0.31 | -1.80 | -85.31% | 0.00 | 8 | 92 | 0.56 | -0.02 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 395.00 | 0.35 | 0.52 | 0.44 | 0.42 | -1.27 | -75.15% | 0.00 | 11 | 951 | 0.57 | -0.02 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 400.00 | 0.38 | 0.53 | 0.46 | 0.51 | -1.64 | -76.28% | 0.00 | 54 | 1,052 | 0.57 | -0.03 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 405.00 | 0.49 | 0.64 | 0.57 | 0.59 | -3.43 | -85.33% | 0.00 | 28 | 78 | 0.50 | -0.04 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 410.00 | 0.59 | 0.79 | 0.69 | 0.73 | -2.94 | -80.11% | 0.00 | 86 | 273 | 0.50 | -0.04 | 0.00 | -0.22 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 415.00 | 0.74 | 1.01 | 0.88 | 0.87 | -5.38 | -86.08% | 0.00 | 22 | 86 | 0.50 | -0.05 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 417.50 | 0.65 | 0.96 | 0.81 | 1.10 | -7.00 | -86.42% | 0.00 | 1 | 2 | 0.47 | -0.06 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 420.00 | 0.84 | 1.05 | 0.95 | 0.94 | -3.95 | -80.78% | 0.00 | 823 | 1,105 | 0.48 | -0.06 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 422.50 | 1.03 | 1.12 | 1.08 | 1.10 | -8.50 | -88.55% | 0.00 | 4 | 4 | 0.47 | -0.07 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 425.00 | 1.15 | 1.23 | 1.19 | 1.31 | -4.99 | -79.21% | 0.00 | 49 | 132 | 0.47 | -0.07 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 427.50 | 1.26 | 1.36 | 1.31 | 1.47 | -5.13 | -77.73% | 0.00 | 1 | 2 | 0.47 | -0.08 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 430.00 | 1.40 | 1.51 | 1.46 | 1.51 | -6.79 | -81.81% | 0.00 | 50 | 107 | 0.47 | -0.09 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 432.50 | 1.54 | 1.68 | 1.61 | 12.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.09 | 0.00 | -0.32 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 435.00 | 1.60 | 1.91 | 1.76 | 1.98 | -7.82 | -79.80% | 0.00 | 18 | 95 | 0.46 | -0.10 | 0.00 | -0.33 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 437.50 | 1.93 | 2.08 | 2.01 | 8.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.11 | 0.00 | -0.34 | 9/17/2025 | 9/18/2025 9:58:54 AM EST |
| 440.00 | 2.00 | 2.40 | 2.20 | 2.42 | -13.13 | -84.44% | 0.01 | 52 | 42 | 0.46 | -0.12 | 0.00 | -0.35 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 445.00 | 2.64 | 3.30 | 2.97 | 3.06 | -11.54 | -79.05% | 0.01 | 28 | 57 | 0.45 | -0.14 | 0.00 | -0.38 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 450.00 | 3.30 | 3.60 | 3.45 | 3.40 | -17.85 | -84.00% | 0.01 | 88 | 32 | 0.45 | -0.16 | 0.01 | -0.41 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 455.00 | 4.15 | 4.55 | 4.35 | 4.65 | -12.24 | -72.47% | 0.01 | 23 | 7 | 0.44 | -0.19 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 460.00 | 5.05 | 5.50 | 5.28 | 5.70 | -22.56 | -79.83% | 0.01 | 17 | 18 | 0.44 | -0.22 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 465.00 | 6.20 | 6.60 | 6.40 | 6.90 | -24.73 | -78.19% | 0.01 | 18 | 3 | 0.43 | -0.25 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 470.00 | 7.65 | 8.50 | 8.08 | 8.55 | -22.55 | -72.51% | 0.02 | 78 | 19 | 0.43 | -0.29 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 475.00 | 9.25 | 10.20 | 9.73 | 10.08 | -23.47 | -69.96% | 0.02 | 34 | 3 | 0.43 | -0.34 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 480.00 | 11.10 | 11.55 | 11.33 | 12.35 | -29.92 | -70.79% | 0.02 | 114 | 37 | 0.44 | -0.38 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 485.00 | 13.10 | 13.80 | 13.45 | 14.10 | -38.55 | -73.22% | 0.03 | 50 | 5 | 0.42 | -0.43 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 490.00 | 15.15 | 16.15 | 15.65 | 15.50 | % | 0.03 | 55 | 0 | 0.44 | -0.47 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:58:54 AM EST | |
| 495.00 | 18.15 | 19.45 | 18.80 | 18.93 | % | 0.04 | 44 | 0 | 0.43 | -0.52 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:58:54 AM EST | |
| 500.00 | 20.80 | 21.85 | 21.33 | 21.75 | -41.05 | -65.37% | 0.04 | 20 | 26 | 0.45 | -0.57 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 9:58:54 AM EST |
| 505.00 | 23.95 | 26.70 | 25.33 | 28.15 | % | 0.05 | 4 | 0 | 0.44 | -0.61 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 9:58:54 AM EST | |
| 510.00 | 27.25 | 29.95 | 28.60 | 27.10 | % | 0.06 | 1 | 0 | 0.44 | -0.65 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 9:58:54 AM EST | |
| 515.00 | 30.15 | 32.10 | 31.13 | % | 0.06 | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.53 | 9/18/2025 9:58:54 AM EST | |||
| 520.00 | 34.20 | 36.35 | 35.28 | 35.67 | % | 0.07 | 1 | 0 | 0.45 | -0.72 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 9:58:54 AM EST | |
| 525.00 | 37.70 | 41.05 | 39.38 | % | 0.08 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.47 | 9/18/2025 9:58:54 AM EST | |||
| 530.00 | 42.20 | 43.95 | 43.08 | 99.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.44 | 8/29/2025 | 9/18/2025 9:58:54 AM EST |
| 535.00 | 46.15 | 48.45 | 47.30 | % | 0.09 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.41 | 9/18/2025 9:58:54 AM EST | |||
| 540.00 | 51.10 | 53.95 | 52.53 | % | 0.10 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.38 | 9/18/2025 9:58:54 AM EST | |||
| 545.00 | 55.15 | 56.95 | 56.05 | % | 0.10 | 0 | 0 | 0.45 | -0.85 | 0.00 | -0.35 | 9/18/2025 9:58:54 AM EST | |||
| 550.00 | 58.95 | 65.00 | 61.98 | % | 0.11 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.32 | 9/18/2025 9:58:54 AM EST | |||
| 555.00 | 64.10 | 67.50 | 65.80 | % | 0.12 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.29 | 9/18/2025 9:58:54 AM EST | |||
| 560.00 | 68.10 | 74.15 | 71.13 | % | 0.13 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.27 | 9/18/2025 9:58:54 AM EST | |||
| 565.00 | 73.00 | 78.05 | 75.53 | % | 0.13 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.24 | 9/18/2025 9:58:54 AM EST | |||
| 570.00 | 77.70 | 82.85 | 80.28 | % | 0.14 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.22 | 9/18/2025 9:58:54 AM EST | |||
| 575.00 | 82.55 | 87.60 | 85.08 | % | 0.15 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.19 | 9/18/2025 9:58:54 AM EST | |||
| 580.00 | 87.40 | 92.45 | 89.93 | % | 0.16 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.18 | 9/18/2025 9:58:54 AM EST | |||
| 585.00 | 92.30 | 97.30 | 94.80 | % | 0.16 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.14 | 9/18/2025 9:58:54 AM EST | |||
| 590.00 | 97.20 | 102.20 | 99.70 | % | 0.17 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.11 | 9/18/2025 9:58:54 AM EST | |||
| 595.00 | 102.15 | 107.10 | 104.63 | % | 0.18 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.09 | 9/18/2025 9:58:54 AM EST | |||
| 600.00 | 107.10 | 112.00 | 109.55 | % | 0.18 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.08 | 9/18/2025 9:58:54 AM EST | |||
| 605.00 | 112.05 | 116.95 | 114.50 | % | 0.19 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.07 | 9/18/2025 9:58:54 AM EST | |||
| 610.00 | 117.05 | 121.90 | 119.48 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 9/18/2025 9:58:54 AM EST | |||
| 615.00 | 122.00 | 126.90 | 124.45 | % | 0.20 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.05 | 9/18/2025 9:58:54 AM EST | |||
| 620.00 | 127.00 | 132.85 | 129.93 | % | 0.21 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 9/18/2025 9:58:54 AM EST | |||
| 625.00 | 132.00 | 137.80 | 134.90 | % | 0.22 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 9/18/2025 9:58:54 AM EST |