Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $227.45 as of 11/12/2026 9:38:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 89.70 | 96.00 | 92.85 | 104.79 | 0.00 | 0.00% | 0.71 | 0 | 7 | 6.25 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 135.00 | 84.70 | 91.20 | 87.95 | 99.60 | 0.00 | 0.00% | 0.65 | 0 | 14 | 5.92 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 140.00 | 79.70 | 86.10 | 82.90 | 83.10 | 0.00 | 0.00% | 0.59 | 0 | 13 | 5.59 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 145.00 | 74.70 | 81.05 | 77.88 | 78.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 150.00 | 69.70 | 76.00 | 72.85 | 74.38 | 0.00 | 0.00% | 0.49 | 0 | 9 | 4.96 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 155.00 | 64.70 | 70.90 | 67.80 | 63.45 | -19.60 | -23.60% | 0.44 | 5 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 160.00 | 59.70 | 65.90 | 62.80 | 62.25 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.38 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 165.00 | 54.75 | 61.00 | 57.88 | 56.02 | -4.12 | -6.86% | 0.35 | 1 | 23 | 4.11 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 167.50 | 52.25 | 58.35 | 55.30 | 53.52 | -4.14 | -7.18% | 0.33 | 1 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 170.00 | 49.75 | 55.95 | 52.85 | 48.75 | 0.00 | 0.00% | 0.31 | 0 | 19 | 3.84 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 172.50 | 47.25 | 53.60 | 50.43 | % | 0.29 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 175.00 | 44.75 | 51.00 | 47.88 | 69.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/11/2026 3:59:51 PM EST |
| 177.50 | 42.25 | 48.45 | 45.35 | 54.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 180.00 | 39.75 | 46.05 | 42.90 | 52.25 | 0.00 | 0.00% | 0.24 | 0 | 102 | 3.35 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 182.50 | 37.25 | 43.60 | 40.43 | 35.65 | % | 0.22 | 1 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST | |
| 185.00 | 34.75 | 40.95 | 37.85 | 35.15 | 0.00 | 0.00% | 0.20 | 0 | 30 | 3.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 187.50 | 32.25 | 38.35 | 35.30 | 36.50 | 0.00 | 0.00% | 0.19 | 0 | 25 | 2.90 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 190.00 | 29.65 | 35.65 | 32.65 | 32.93 | -2.85 | -7.97% | 0.17 | 15 | 63 | 2.77 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 192.50 | 27.10 | 33.40 | 30.25 | 28.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 195.00 | 24.65 | 31.30 | 27.98 | 25.20 | -6.80 | -21.25% | 0.14 | 2 | 33 | 2.48 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 197.50 | 22.20 | 28.55 | 25.38 | 31.60 | 0.00 | 0.00% | 0.13 | 0 | 45 | 2.41 | 1.00 | 0.00 | -0.02 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 200.00 | 19.70 | 26.10 | 22.90 | 25.10 | -9.45 | -27.36% | 0.11 | 1 | 115 | 2.31 | 0.99 | 0.00 | -0.06 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 202.50 | 17.25 | 23.60 | 20.43 | 32.14 | 0.00 | 0.00% | 0.10 | 0 | 54 | 2.20 | 0.98 | 0.00 | -0.12 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 205.00 | 15.00 | 21.50 | 18.25 | 20.83 | 0.00 | 0.00% | 0.09 | 0 | 102 | 1.92 | 0.97 | 0.01 | -0.20 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 207.50 | 12.60 | 18.60 | 15.60 | 26.70 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.95 | 0.95 | 0.01 | -0.32 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 210.00 | 12.20 | 16.30 | 14.25 | 14.25 | -7.16 | -33.45% | 0.07 | 1 | 105 | 1.79 | 0.92 | 0.01 | -0.45 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 212.50 | 11.05 | 11.90 | 11.48 | 9.50 | -13.14 | -58.04% | 0.05 | 28 | 85 | 1.44 | 0.89 | 0.01 | -0.60 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 215.00 | 9.00 | 9.85 | 9.43 | 7.60 | -12.85 | -62.84% | 0.04 | 7 | 90 | 1.68 | 0.85 | 0.02 | -0.76 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 217.50 | 7.40 | 8.05 | 7.73 | 7.70 | -10.30 | -57.23% | 0.04 | 3 | 92 | 0.96 | 0.80 | 0.02 | -0.92 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 220.00 | 5.75 | 6.45 | 6.10 | 6.30 | -4.90 | -43.75% | 0.03 | 20 | 502 | 0.86 | 0.75 | 0.02 | -1.06 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 222.50 | 4.40 | 5.00 | 4.70 | 4.95 | -5.71 | -53.57% | 0.02 | 15 | 223 | 0.83 | 0.68 | 0.03 | -1.19 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 225.00 | 3.35 | 3.75 | 3.55 | 4.05 | -4.60 | -53.18% | 0.02 | 19 | 1,228 | 0.79 | 0.62 | 0.03 | -1.28 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 227.50 | 2.59 | 2.77 | 2.68 | 2.65 | -4.55 | -63.20% | 0.01 | 335 | 473 | 0.88 | 0.54 | 0.03 | -1.33 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 230.00 | 1.87 | 2.07 | 1.97 | 1.95 | -2.93 | -60.05% | 0.01 | 115 | 2,044 | 0.81 | 0.47 | 0.03 | -1.33 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 232.50 | 1.30 | 1.49 | 1.40 | 1.40 | -2.38 | -62.97% | 0.01 | 36 | 1,335 | 0.80 | 0.40 | 0.03 | -1.29 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 235.00 | 0.85 | 1.04 | 0.95 | 1.10 | -1.72 | -61.00% | 0.00 | 43 | 806 | 0.79 | 0.33 | 0.03 | -1.21 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 237.50 | 0.57 | 0.73 | 0.65 | 0.65 | -1.41 | -68.45% | 0.00 | 16 | 550 | 0.79 | 0.27 | 0.02 | -1.10 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 240.00 | 0.38 | 0.53 | 0.46 | 0.44 | -1.08 | -71.06% | 0.00 | 146 | 1,520 | 0.78 | 0.21 | 0.02 | -0.96 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 242.50 | 0.24 | 0.35 | 0.30 | 0.35 | -0.69 | -66.35% | 0.00 | 16 | 348 | 0.77 | 0.16 | 0.02 | -0.81 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 245.00 | 0.18 | 0.37 | 0.28 | 0.24 | -0.47 | -66.20% | 0.00 | 33 | 1,103 | 0.78 | 0.12 | 0.02 | -0.67 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 247.50 | 0.06 | 0.27 | 0.17 | 0.21 | -0.31 | -59.62% | 0.00 | 15 | 569 | 0.77 | 0.09 | 0.01 | -0.53 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 250.00 | 0.05 | 0.11 | 0.08 | 0.12 | -0.24 | -66.67% | 0.00 | 65 | 2,095 | 0.78 | 0.06 | 0.01 | -0.37 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 252.50 | 0.02 | 0.52 | 0.27 | 0.06 | -0.20 | -76.93% | 0.00 | 5 | 608 | 0.79 | 0.04 | 0.01 | -0.24 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 255.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.23 | -82.15% | 0.00 | 12 | 928 | 0.86 | 0.03 | 0.01 | -0.16 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 257.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.14 | -82.36% | 0.00 | 2 | 1,389 | 0.95 | 0.02 | 0.00 | -0.10 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 734 | 0.77 | 0.01 | 0.00 | -0.06 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 262.50 | 0.00 | 0.51 | 0.26 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 165 | 1.19 | 0.01 | 0.00 | -0.04 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 265.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.85 | 0.01 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 267.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.87 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 649 | 0.82 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 272.50 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 172 | 0.91 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 863 | 0.93 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 277.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 329 | 1.04 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 282.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 287.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 1.08 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.17 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 292.50 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 297.50 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.57 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 302.50 | 0.00 | 1.84 | 0.92 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 307.50 | 0.00 | 2.02 | 1.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.46 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 312.50 | 0.00 | 2.80 | 1.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 315.00 | 0.00 | 2.58 | 1.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.29 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 317.50 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.50 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 322.50 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 3.75 | 1.88 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.46 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 327.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.69 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 332.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.76 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.79 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 337.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.08 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.44 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 1.91 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 1.74 | 0.87 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.26 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.28 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 167.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.94 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 172.50 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 177.50 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 290 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 182.50 | 0.00 | 0.91 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.01 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 187.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.48 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 190.00 | 0.02 | 0.13 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 22 | 866 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 192.50 | 0.00 | 0.28 | 0.14 | 1.36 | +1.31 | +2,620.00% | 0.00 | 4 | 819 | 1.48 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 195.00 | 0.02 | 0.25 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.95 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 197.50 | 0.06 | 0.29 | 0.18 | 1.10 | +1.00 | +1,000.00% | 0.00 | 1 | 379 | 1.05 | 0.00 | 0.00 | -0.02 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 200.00 | 0.09 | 0.28 | 0.19 | 0.14 | +0.03 | +27.28% | 0.00 | 120 | 1,762 | 0.98 | -0.01 | 0.00 | -0.06 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 202.50 | 0.15 | 0.30 | 0.23 | 0.67 | +0.56 | +509.10% | 0.00 | 31 | 601 | 0.87 | -0.02 | 0.00 | -0.12 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 205.00 | 0.26 | 0.38 | 0.32 | 0.62 | +0.30 | +93.75% | 0.00 | 29 | 923 | 0.89 | -0.03 | 0.01 | -0.20 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 207.50 | 0.37 | 0.56 | 0.47 | 0.50 | +0.30 | +150.00% | 0.00 | 28 | 493 | 0.87 | -0.05 | 0.01 | -0.32 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 210.00 | 0.66 | 0.82 | 0.74 | 0.75 | +0.19 | +33.93% | 0.00 | 61 | 2,888 | 0.85 | -0.08 | 0.01 | -0.45 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 212.50 | 1.00 | 1.18 | 1.09 | 1.10 | +0.29 | +35.81% | 0.01 | 34 | 337 | 0.83 | -0.11 | 0.01 | -0.60 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 215.00 | 1.57 | 1.69 | 1.63 | 1.60 | +0.52 | +48.15% | 0.01 | 273 | 1,374 | 0.82 | -0.15 | 0.02 | -0.76 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 217.50 | 2.22 | 2.48 | 2.35 | 2.19 | +0.57 | +35.19% | 0.01 | 150 | 719 | 0.81 | -0.20 | 0.02 | -0.92 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 220.00 | 3.00 | 3.40 | 3.20 | 3.22 | +1.14 | +54.81% | 0.01 | 93 | 1,229 | 0.80 | -0.25 | 0.02 | -1.06 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 222.50 | 4.05 | 4.75 | 4.40 | 4.35 | +1.65 | +61.12% | 0.02 | 17 | 701 | 0.78 | -0.32 | 0.03 | -1.19 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 225.00 | 5.25 | 6.20 | 5.73 | 6.00 | +2.45 | +69.02% | 0.03 | 9 | 1,513 | 0.77 | -0.38 | 0.03 | -1.28 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 227.50 | 7.00 | 7.60 | 7.30 | 7.31 | +3.06 | +72.00% | 0.03 | 33 | 295 | 0.79 | -0.46 | 0.03 | -1.33 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 230.00 | 8.50 | 9.40 | 8.95 | 8.62 | +3.57 | +70.70% | 0.04 | 187 | 740 | 0.76 | -0.53 | 0.03 | -1.33 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 232.50 | 10.70 | 11.35 | 11.03 | 10.00 | +3.61 | +56.50% | 0.05 | 2 | 401 | 0.82 | -0.60 | 0.03 | -1.29 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 235.00 | 12.60 | 13.50 | 13.05 | 13.00 | +4.25 | +48.58% | 0.06 | 55 | 439 | 0.74 | -0.67 | 0.03 | -1.21 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 237.50 | 13.40 | 17.35 | 15.38 | 20.75 | +10.95 | +111.74% | 0.06 | 1 | 135 | 0.72 | -0.73 | 0.02 | -1.10 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 240.00 | 15.35 | 21.00 | 18.18 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 380 | 0.70 | -0.79 | 0.02 | -0.96 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 242.50 | 17.95 | 23.30 | 20.63 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.86 | -0.84 | 0.02 | -0.81 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 245.00 | 19.95 | 25.70 | 22.83 | 16.12 | 0.00 | 0.00% | 0.09 | 0 | 382 | 1.00 | -0.88 | 0.02 | -0.67 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 247.50 | 22.10 | 28.00 | 25.05 | 18.75 | 0.00 | 0.00% | 0.10 | 0 | 58 | 1.53 | -0.91 | 0.01 | -0.53 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 250.00 | 25.30 | 29.10 | 27.20 | 25.81 | +5.71 | +28.41% | 0.11 | 1 | 368 | 1.26 | -0.94 | 0.01 | -0.37 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 252.50 | 27.40 | 33.00 | 30.20 | 20.43 | 0.00 | 0.00% | 0.12 | 0 | 159 | 1.33 | -0.96 | 0.01 | -0.24 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 255.00 | 29.60 | 35.40 | 32.50 | 20.88 | 0.00 | 0.00% | 0.13 | 0 | 106 | 1.39 | -0.97 | 0.01 | -0.16 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 257.50 | 32.80 | 37.85 | 35.33 | 25.24 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.61 | -0.98 | 0.00 | -0.10 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 260.00 | 34.80 | 40.35 | 37.58 | 25.60 | 0.00 | 0.00% | 0.14 | 0 | 135 | 1.69 | -0.99 | 0.00 | -0.06 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 262.50 | 37.05 | 42.85 | 39.95 | 28.10 | 0.00 | 0.00% | 0.15 | 0 | 108 | 1.77 | -0.99 | 0.00 | -0.04 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 265.00 | 39.80 | 44.35 | 42.08 | 40.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.02 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 267.50 | 42.10 | 47.85 | 44.98 | 28.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 11/2/2026 | 11/11/2026 3:59:51 PM EST |
| 270.00 | 44.80 | 50.30 | 47.55 | 39.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.80 | -1.00 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 272.50 | 47.35 | 52.15 | 49.75 | 46.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 275.00 | 49.80 | 53.95 | 51.88 | 47.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 277.50 | 52.75 | 57.15 | 54.95 | 42.98 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 280.00 | 54.50 | 60.35 | 57.43 | 36.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:51 PM EST |
| 282.50 | 57.05 | 62.85 | 59.95 | % | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 285.00 | 59.65 | 65.30 | 62.48 | 68.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 287.50 | 62.20 | 67.55 | 64.88 | % | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 290.00 | 64.65 | 70.35 | 67.50 | 73.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 292.50 | 67.20 | 72.35 | 69.78 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 295.00 | 69.90 | 75.35 | 72.63 | 49.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 3:59:51 PM EST |
| 297.50 | 72.30 | 77.15 | 74.73 | 75.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 300.00 | 75.25 | 80.35 | 77.80 | 78.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 302.50 | 77.20 | 82.15 | 79.68 | % | 0.26 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 305.00 | 79.70 | 84.90 | 82.30 | % | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 307.50 | 82.45 | 87.85 | 85.15 | % | 0.28 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 310.00 | 84.55 | 89.65 | 87.10 | 44.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 3:59:51 PM EST |
| 312.50 | 87.25 | 92.65 | 89.95 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 315.00 | 90.15 | 94.50 | 92.33 | % | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 317.50 | 92.10 | 97.85 | 94.98 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 320.00 | 94.45 | 100.35 | 97.40 | % | 0.30 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 322.50 | 97.30 | 102.15 | 99.73 | % | 0.31 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 325.00 | 99.65 | 105.35 | 102.50 | % | 0.32 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 327.50 | 102.15 | 107.85 | 105.00 | % | 0.32 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 330.00 | 105.20 | 110.05 | 107.63 | % | 0.33 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 332.50 | 107.65 | 112.40 | 110.03 | % | 0.33 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 335.00 | 109.75 | 114.95 | 112.35 | % | 0.34 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 337.50 | 112.00 | 117.85 | 114.93 | % | 0.34 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 340.00 | 114.75 | 120.35 | 117.55 | % | 0.35 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 350.00 | 125.05 | 130.55 | 127.80 | 79.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/11/2026 3:59:51 PM EST |
| 360.00 | 134.75 | 140.35 | 137.55 | % | 0.38 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 370.00 | 144.90 | 150.35 | 147.63 | % | 0.40 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST |