Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $538.68 as of 10/31/2025 4:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 281.35 | 286.90 | 284.13 | % | 1.09 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 270.00 | 271.40 | 276.95 | 274.18 | % | 1.02 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 280.00 | 261.05 | 268.05 | 264.55 | % | 0.94 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 290.00 | 251.05 | 258.05 | 254.55 | % | 0.88 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 300.00 | 241.45 | 247.00 | 244.23 | 206.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/31/2025 4:00:02 PM EST |
| 305.00 | 236.45 | 242.00 | 239.23 | % | 0.78 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 310.00 | 230.90 | 237.00 | 233.95 | 184.65 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/31/2025 4:00:02 PM EST |
| 315.00 | 226.45 | 233.10 | 229.78 | % | 0.73 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 320.00 | 221.45 | 227.00 | 224.23 | % | 0.70 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 325.00 | 216.50 | 223.15 | 219.83 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 330.00 | 211.50 | 217.05 | 214.28 | % | 0.65 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 335.00 | 205.90 | 212.05 | 208.98 | % | 0.62 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 340.00 | 201.50 | 207.05 | 204.28 | % | 0.60 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 345.00 | 196.50 | 203.15 | 199.83 | % | 0.58 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 350.00 | 191.55 | 198.20 | 194.88 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 355.00 | 185.95 | 192.90 | 189.43 | 191.86 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/31/2025 4:00:02 PM EST |
| 360.00 | 181.90 | 187.10 | 184.50 | % | 0.51 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 365.00 | 176.90 | 182.10 | 179.50 | 178.93 | +15.03 | +9.17% | 0.49 | 1 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 370.00 | 171.90 | 177.15 | 174.53 | 173.91 | +14.98 | +9.43% | 0.47 | 1 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 375.00 | 166.95 | 173.25 | 170.10 | % | 0.45 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 380.00 | 161.60 | 168.25 | 164.93 | 156.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/31/2025 4:00:02 PM EST |
| 385.00 | 156.65 | 162.20 | 159.43 | % | 0.41 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 390.00 | 151.65 | 157.20 | 154.43 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 395.00 | 146.65 | 152.20 | 149.43 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 400.00 | 142.05 | 147.05 | 144.55 | 121.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 10/31/2025 4:00:02 PM EST |
| 405.00 | 137.05 | 142.10 | 139.58 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/31/2025 4:00:02 PM EST | |||
| 410.00 | 132.10 | 137.25 | 134.68 | % | 0.33 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 10/31/2025 4:00:02 PM EST | |||
| 415.00 | 127.10 | 132.30 | 129.70 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/31/2025 4:00:02 PM EST | |||
| 420.00 | 122.15 | 128.40 | 125.28 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/31/2025 4:00:02 PM EST | |||
| 425.00 | 117.20 | 122.40 | 119.80 | 75.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.03 | 10/20/2025 | 10/31/2025 4:00:02 PM EST |
| 430.00 | 112.35 | 117.15 | 114.75 | 114.94 | +10.19 | +9.73% | 0.27 | 11 | 1 | 0.77 | 0.99 | 0.00 | -0.09 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 435.00 | 107.30 | 112.45 | 109.88 | % | 0.25 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.10 | 10/31/2025 4:00:02 PM EST | |||
| 440.00 | 102.35 | 108.65 | 105.50 | 61.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.10 | 10/20/2025 | 10/31/2025 4:00:02 PM EST |
| 445.00 | 97.40 | 102.60 | 100.00 | % | 0.22 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.11 | 10/31/2025 4:00:02 PM EST | |||
| 450.00 | 92.50 | 97.65 | 95.08 | 84.35 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.74 | 0.98 | 0.00 | -0.14 | 10/27/2025 | 10/31/2025 4:00:02 PM EST |
| 455.00 | 87.55 | 92.75 | 90.15 | 59.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.17 | 10/9/2025 | 10/31/2025 4:00:02 PM EST |
| 460.00 | 82.65 | 88.45 | 85.55 | 72.32 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.65 | 0.96 | 0.00 | -0.21 | 10/24/2025 | 10/31/2025 4:00:02 PM EST |
| 465.00 | 77.80 | 83.65 | 80.73 | 40.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.63 | 0.95 | 0.00 | -0.22 | 10/20/2025 | 10/31/2025 4:00:02 PM EST |
| 470.00 | 72.75 | 78.20 | 75.48 | 74.85 | +3.45 | +4.84% | 0.16 | 1 | 29 | 0.62 | 0.95 | 0.00 | -0.23 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 475.00 | 68.15 | 73.40 | 70.78 | 73.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.60 | 0.94 | 0.00 | -0.24 | 10/28/2025 | 10/31/2025 4:00:02 PM EST |
| 480.00 | 63.40 | 68.70 | 66.05 | 69.17 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.59 | 0.93 | 0.00 | -0.27 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 485.00 | 58.70 | 64.05 | 61.38 | 58.78 | -2.47 | -4.04% | 0.13 | 2 | 16 | 0.57 | 0.92 | 0.00 | -0.30 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 490.00 | 54.05 | 59.45 | 56.75 | 60.40 | +0.15 | +0.25% | 0.12 | 1 | 52 | 0.53 | 0.90 | 0.00 | -0.33 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 495.00 | 49.75 | 54.80 | 52.28 | 52.19 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.49 | 0.88 | 0.00 | -0.36 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 500.00 | 45.05 | 50.75 | 47.90 | 48.51 | -1.89 | -3.75% | 0.10 | 15 | 711 | 0.41 | 0.86 | 0.00 | -0.39 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 505.00 | 41.95 | 46.25 | 44.10 | 40.82 | -6.67 | -14.05% | 0.09 | 20 | 79 | 0.43 | 0.84 | 0.01 | -0.42 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 507.50 | 39.35 | 45.45 | 42.40 | % | 0.08 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.44 | 10/31/2025 4:00:02 PM EST | |||
| 510.00 | 38.10 | 43.15 | 40.63 | 35.89 | -5.55 | -13.40% | 0.08 | 3 | 143 | 0.45 | 0.81 | 0.01 | -0.46 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 512.50 | 35.80 | 40.70 | 38.25 | 43.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | 0.79 | 0.01 | -0.47 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 515.00 | 34.05 | 38.20 | 36.13 | 31.44 | -7.56 | -19.39% | 0.07 | 7 | 45 | 0.43 | 0.77 | 0.01 | -0.49 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 517.50 | 30.90 | 37.75 | 34.33 | % | 0.07 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.51 | 10/31/2025 4:00:02 PM EST | |||
| 520.00 | 29.05 | 34.75 | 31.90 | 30.04 | -1.46 | -4.64% | 0.06 | 5 | 50 | 0.41 | 0.74 | 0.01 | -0.53 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 522.50 | 27.25 | 32.70 | 29.98 | 27.52 | % | 0.06 | 1 | 0 | 0.40 | 0.72 | 0.01 | -0.54 | 10/31/2025 | 10/31/2025 4:00:02 PM EST | |
| 525.00 | 27.30 | 29.20 | 28.25 | 28.50 | +0.81 | +2.93% | 0.05 | 44 | 75 | 0.40 | 0.69 | 0.01 | -0.56 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 527.50 | 25.35 | 27.50 | 26.43 | 27.07 | -5.43 | -16.71% | 0.05 | 1 | 3 | 0.40 | 0.67 | 0.01 | -0.57 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 530.00 | 24.30 | 25.70 | 25.00 | 25.10 | +4.57 | +22.26% | 0.05 | 23 | 73 | 0.40 | 0.65 | 0.01 | -0.59 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 532.50 | 22.35 | 24.45 | 23.40 | 22.63 | -3.07 | -11.95% | 0.04 | 25 | 6 | 0.40 | 0.63 | 0.01 | -0.60 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 535.00 | 21.30 | 22.90 | 22.10 | 20.01 | +1.21 | +6.44% | 0.04 | 35 | 70 | 0.40 | 0.60 | 0.01 | -0.61 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 537.50 | 19.85 | 21.25 | 20.55 | 20.76 | +0.66 | +3.29% | 0.04 | 49 | 8 | 0.40 | 0.58 | 0.01 | -0.62 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 540.00 | 18.55 | 19.80 | 19.18 | 20.00 | +3.50 | +21.22% | 0.04 | 67 | 79 | 0.40 | 0.56 | 0.01 | -0.62 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 542.50 | 17.20 | 18.50 | 17.85 | 17.67 | -2.63 | -12.96% | 0.03 | 24 | 56 | 0.40 | 0.53 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 545.00 | 15.70 | 17.20 | 16.45 | 15.20 | +0.98 | +6.90% | 0.03 | 25 | 135 | 0.40 | 0.51 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 547.50 | 14.50 | 16.35 | 15.43 | 14.37 | +2.71 | +23.25% | 0.03 | 2 | 90 | 0.40 | 0.49 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 550.00 | 13.60 | 15.00 | 14.30 | 14.30 | +1.85 | +14.86% | 0.03 | 31 | 255 | 0.40 | 0.46 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 552.50 | 12.55 | 14.10 | 13.33 | 13.32 | +0.96 | +7.77% | 0.02 | 12 | 3 | 0.40 | 0.44 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 555.00 | 11.50 | 12.60 | 12.05 | 12.40 | +2.40 | +24.00% | 0.02 | 10 | 170 | 0.39 | 0.42 | 0.01 | -0.62 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 557.50 | 10.30 | 12.20 | 11.25 | 11.00 | -1.90 | -14.73% | 0.02 | 111 | 106 | 0.40 | 0.40 | 0.01 | -0.62 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 560.00 | 9.85 | 11.30 | 10.58 | 10.19 | +1.57 | +18.22% | 0.02 | 15 | 135 | 0.40 | 0.37 | 0.01 | -0.61 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 565.00 | 7.95 | 9.90 | 8.93 | 8.42 | +1.37 | +19.44% | 0.02 | 5 | 64 | 0.40 | 0.33 | 0.01 | -0.58 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 570.00 | 6.70 | 8.25 | 7.48 | 7.19 | +1.39 | +23.97% | 0.01 | 17 | 89 | 0.40 | 0.29 | 0.01 | -0.56 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 575.00 | 5.40 | 6.55 | 5.98 | 6.10 | -0.90 | -12.86% | 0.01 | 6 | 38 | 0.39 | 0.26 | 0.01 | -0.53 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 580.00 | 4.50 | 5.65 | 5.08 | 5.00 | +0.45 | +9.89% | 0.01 | 9 | 41 | 0.40 | 0.22 | 0.01 | -0.49 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 585.00 | 3.70 | 4.80 | 4.25 | 4.20 | -0.25 | -5.62% | 0.01 | 9 | 27 | 0.40 | 0.19 | 0.01 | -0.45 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 590.00 | 3.05 | 4.25 | 3.65 | 3.55 | -1.42 | -28.58% | 0.01 | 19 | 18 | 0.40 | 0.17 | 0.01 | -0.42 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 595.00 | 2.43 | 4.00 | 3.22 | 3.10 | -1.04 | -25.13% | 0.01 | 10 | 32 | 0.42 | 0.14 | 0.01 | -0.38 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 600.00 | 2.42 | 2.92 | 2.67 | 2.70 | +0.33 | +13.93% | 0.00 | 54 | 40 | 0.42 | 0.12 | 0.00 | -0.34 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 605.00 | 2.07 | 2.58 | 2.33 | 2.10 | -0.98 | -31.82% | 0.00 | 11 | 21 | 0.42 | 0.11 | 0.00 | -0.31 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 610.00 | 1.72 | 2.25 | 1.99 | 1.96 | -1.45 | -42.53% | 0.00 | 2 | 14 | 0.43 | 0.09 | 0.00 | -0.28 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 615.00 | 1.43 | 1.91 | 1.67 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.08 | 0.00 | -0.25 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 620.00 | 1.22 | 1.73 | 1.48 | 1.33 | 0.00 | 0.00% | 0.00 | 28 | 134 | 0.44 | 0.07 | 0.00 | -0.22 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 625.00 | 0.32 | 2.10 | 1.21 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.05 | 0.00 | -0.19 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 630.00 | 0.23 | 1.66 | 0.95 | 1.15 | -0.15 | -11.54% | 0.00 | 2 | 52 | 0.44 | 0.05 | 0.00 | -0.17 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 635.00 | 0.00 | 1.82 | 0.91 | 1.02 | +0.44 | +75.87% | 0.00 | 67 | 15 | 0.52 | 0.03 | 0.00 | -0.13 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 640.00 | 0.02 | 2.10 | 1.06 | 0.80 | -0.14 | -14.90% | 0.00 | 4 | 50 | 0.43 | 0.03 | 0.00 | -0.13 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 645.00 | 0.24 | 1.65 | 0.95 | 1.70 | +1.10 | +183.34% | 0.00 | 8 | 29 | 0.48 | 0.03 | 0.00 | -0.12 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 2.02 | 1.01 | 0.72 | +0.08 | +12.50% | 0.00 | 17 | 35 | 0.59 | 0.02 | 0.00 | -0.08 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 655.00 | 0.14 | 2.74 | 1.44 | 0.58 | +0.20 | +52.64% | 0.00 | 8 | 22 | 0.53 | 0.02 | 0.00 | -0.08 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 660.00 | 0.09 | 2.54 | 1.32 | 0.56 | +0.16 | +40.00% | 0.00 | 8 | 17 | 0.53 | 0.01 | 0.00 | -0.07 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 665.00 | 0.06 | 2.14 | 1.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.01 | 0.00 | -0.06 | 10/24/2025 | 10/31/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 2.90 | 1.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.01 | 0.00 | -0.03 | 10/24/2025 | 10/31/2025 4:00:02 PM EST |
| 675.00 | 0.00 | 4.55 | 2.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/31/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 4.55 | 2.28 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/31/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 4.45 | 2.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/31/2025 4:00:02 PM EST |
| 700.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/31/2025 4:00:02 PM EST | |||
| 710.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/31/2025 4:00:02 PM EST | |||
| 720.00 | 0.00 | 1.90 | 0.95 | 0.20 | % | 0.00 | 5 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 3.55 | 1.78 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/31/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/31/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 4:00:02 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 2.50 | 1.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 4:00:02 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/31/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.56 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/31/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 4.35 | 2.18 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.32 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/31/2025 4:00:02 PM EST |
| 385.00 | 0.00 | 4.35 | 2.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/31/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 3.30 | 1.65 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/31/2025 4:00:02 PM EST |
| 395.00 | 0.00 | 4.35 | 2.18 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/31/2025 4:00:02 PM EST |
| 400.00 | 0.02 | 2.20 | 1.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 405.00 | 0.00 | 1.08 | 0.54 | 0.17 | -0.51 | -75.00% | 0.00 | 60 | 7 | 0.84 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 410.00 | 0.01 | 1.07 | 0.54 | 0.18 | -0.12 | -40.00% | 0.00 | 8 | 12 | 0.64 | 0.00 | 0.00 | -0.02 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 415.00 | 0.00 | 1.07 | 0.54 | 0.20 | -0.66 | -76.75% | 0.00 | 8 | 14 | 0.62 | 0.00 | 0.00 | -0.02 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/31/2025 4:00:02 PM EST |
| 425.00 | 0.00 | 2.30 | 1.15 | 0.30 | -0.50 | -62.50% | 0.00 | 6 | 37 | 0.85 | 0.00 | 0.00 | -0.03 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 430.00 | 0.10 | 0.90 | 0.50 | 0.23 | -0.17 | -42.50% | 0.00 | 1 | 40 | 0.58 | -0.01 | 0.00 | -0.09 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 435.00 | 0.01 | 1.00 | 0.51 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | -0.01 | 0.00 | -0.10 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 440.00 | 0.15 | 1.38 | 0.77 | 0.92 | +0.42 | +84.00% | 0.00 | 2 | 37 | 0.57 | -0.01 | 0.00 | -0.10 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 445.00 | 0.04 | 3.95 | 2.00 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.60 | -0.01 | 0.00 | -0.11 | 10/27/2025 | 10/31/2025 4:00:02 PM EST |
| 450.00 | 0.16 | 1.50 | 0.83 | 0.50 | -0.41 | -45.06% | 0.00 | 5 | 68 | 0.52 | -0.02 | 0.00 | -0.14 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 455.00 | 0.01 | 2.12 | 1.07 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | -0.03 | 0.00 | -0.17 | 10/29/2025 | 10/31/2025 4:00:02 PM EST |
| 460.00 | 0.03 | 0.95 | 0.49 | 0.50 | -0.55 | -52.39% | 0.00 | 1 | 68 | 0.41 | -0.04 | 0.00 | -0.21 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 465.00 | 0.15 | 1.00 | 0.58 | 1.02 | -0.22 | -17.75% | 0.00 | 1 | 25 | 0.42 | -0.05 | 0.00 | -0.22 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 470.00 | 0.07 | 1.15 | 0.61 | 1.03 | -0.52 | -33.55% | 0.00 | 17 | 42 | 0.39 | -0.05 | 0.00 | -0.23 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 475.00 | 1.00 | 1.42 | 1.21 | 1.20 | -0.74 | -38.15% | 0.00 | 10 | 75 | 0.45 | -0.06 | 0.00 | -0.24 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 480.00 | 1.21 | 1.56 | 1.39 | 1.65 | -0.65 | -28.27% | 0.00 | 21 | 80 | 0.44 | -0.07 | 0.00 | -0.27 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 485.00 | 1.49 | 1.94 | 1.72 | 1.70 | -0.89 | -34.37% | 0.00 | 5 | 34 | 0.43 | -0.08 | 0.00 | -0.30 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 490.00 | 1.84 | 2.41 | 2.13 | 2.24 | -1.09 | -32.74% | 0.00 | 8 | 110 | 0.43 | -0.10 | 0.00 | -0.33 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 495.00 | 2.41 | 2.84 | 2.63 | 3.07 | -0.21 | -6.41% | 0.01 | 29 | 154 | 0.42 | -0.12 | 0.00 | -0.36 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 500.00 | 3.00 | 3.55 | 3.28 | 3.19 | -1.53 | -32.42% | 0.01 | 29 | 204 | 0.42 | -0.14 | 0.00 | -0.39 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 505.00 | 3.40 | 4.30 | 3.85 | 4.12 | -1.62 | -28.23% | 0.01 | 6 | 43 | 0.40 | -0.16 | 0.01 | -0.42 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 507.50 | 3.85 | 4.65 | 4.25 | 4.58 | -0.62 | -11.93% | 0.01 | 14 | 2 | 0.40 | -0.18 | 0.01 | -0.44 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 510.00 | 4.40 | 5.00 | 4.70 | 4.74 | -2.21 | -31.80% | 0.01 | 26 | 118 | 0.40 | -0.19 | 0.01 | -0.46 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 512.50 | 4.95 | 5.65 | 5.30 | 6.15 | -1.84 | -23.03% | 0.01 | 2 | 5 | 0.40 | -0.21 | 0.01 | -0.47 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 515.00 | 5.40 | 6.10 | 5.75 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.40 | -0.23 | 0.01 | -0.49 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 517.50 | 5.85 | 6.90 | 6.38 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.25 | 0.01 | -0.51 | 10/28/2025 | 10/31/2025 4:00:02 PM EST |
| 520.00 | 6.55 | 7.35 | 6.95 | 7.00 | -0.79 | -10.15% | 0.01 | 10 | 29 | 0.39 | -0.26 | 0.01 | -0.53 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 522.50 | 7.40 | 8.50 | 7.95 | 7.61 | -0.64 | -7.76% | 0.02 | 1 | 3 | 0.40 | -0.28 | 0.01 | -0.54 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 525.00 | 8.00 | 9.05 | 8.53 | 9.10 | -2.20 | -19.47% | 0.02 | 18 | 48 | 0.39 | -0.31 | 0.01 | -0.56 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 527.50 | 8.90 | 9.85 | 9.38 | 10.13 | -6.39 | -38.68% | 0.02 | 10 | 3 | 0.39 | -0.33 | 0.01 | -0.57 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 530.00 | 9.70 | 10.70 | 10.20 | 10.97 | -0.98 | -8.21% | 0.02 | 2 | 54 | 0.39 | -0.35 | 0.01 | -0.59 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 532.50 | 10.55 | 11.85 | 11.20 | 10.91 | -0.39 | -3.46% | 0.02 | 8 | 12 | 0.39 | -0.37 | 0.01 | -0.60 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 535.00 | 11.55 | 12.65 | 12.10 | 13.97 | +1.46 | +11.68% | 0.02 | 12 | 29 | 0.39 | -0.40 | 0.01 | -0.61 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 537.50 | 12.60 | 14.10 | 13.35 | 13.00 | -2.50 | -16.13% | 0.02 | 3 | 6 | 0.39 | -0.42 | 0.01 | -0.62 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 540.00 | 13.80 | 14.85 | 14.33 | 14.07 | -1.43 | -9.23% | 0.03 | 2 | 29 | 0.39 | -0.44 | 0.01 | -0.62 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 542.50 | 15.00 | 16.20 | 15.60 | 16.61 | -2.85 | -14.65% | 0.03 | 2 | 5 | 0.39 | -0.47 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 545.00 | 16.00 | 18.30 | 17.15 | 16.41 | -2.59 | -13.64% | 0.03 | 18 | 12 | 0.39 | -0.49 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 547.50 | 17.60 | 18.75 | 18.18 | 17.65 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.39 | -0.51 | 0.01 | -0.63 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 550.00 | 18.80 | 21.55 | 20.18 | 18.25 | -6.02 | -24.81% | 0.04 | 2 | 158 | 0.40 | -0.54 | 0.01 | -0.63 | 10/31/2025 | 10/31/2025 4:00:02 PM EST |
| 552.50 | 20.45 | 21.60 | 21.03 | % | 0.04 | 0 | 0 | 0.39 | -0.56 | 0.01 | -0.63 | 10/31/2025 4:00:02 PM EST | |||
| 555.00 | 21.90 | 23.25 | 22.58 | 33.65 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | -0.58 | 0.01 | -0.62 | 10/27/2025 | 10/31/2025 4:00:02 PM EST |
| 557.50 | 23.40 | 25.85 | 24.63 | 24.15 | % | 0.04 | 2 | 0 | 0.39 | -0.60 | 0.01 | -0.62 | 10/31/2025 | 10/31/2025 4:00:02 PM EST | |
| 560.00 | 24.85 | 27.20 | 26.03 | 25.47 | % | 0.05 | 10 | 0 | 0.39 | -0.63 | 0.01 | -0.61 | 10/31/2025 | 10/31/2025 4:00:02 PM EST | |
| 565.00 | 28.45 | 30.55 | 29.50 | 30.70 | % | 0.05 | 1 | 0 | 0.40 | -0.67 | 0.01 | -0.58 | 10/31/2025 | 10/31/2025 4:00:02 PM EST | |
| 570.00 | 30.65 | 35.30 | 32.98 | 34.60 | % | 0.06 | 5 | 0 | 0.39 | -0.71 | 0.01 | -0.56 | 10/31/2025 | 10/31/2025 4:00:02 PM EST | |
| 575.00 | 33.45 | 38.25 | 35.85 | 36.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.74 | 0.01 | -0.53 | 10/28/2025 | 10/31/2025 4:00:02 PM EST |
| 580.00 | 38.70 | 43.40 | 41.05 | 45.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.78 | 0.01 | -0.49 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 585.00 | 41.00 | 47.30 | 44.15 | % | 0.08 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.45 | 10/31/2025 4:00:02 PM EST | |||
| 590.00 | 46.00 | 52.15 | 49.08 | % | 0.08 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.42 | 10/31/2025 4:00:02 PM EST | |||
| 595.00 | 51.00 | 56.45 | 53.73 | 58.57 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.38 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 600.00 | 55.60 | 59.50 | 57.55 | 63.17 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.51 | -0.88 | 0.00 | -0.34 | 10/30/2025 | 10/31/2025 4:00:02 PM EST |
| 605.00 | 60.25 | 65.45 | 62.85 | % | 0.10 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.31 | 10/31/2025 4:00:02 PM EST | |||
| 610.00 | 64.95 | 70.20 | 67.58 | % | 0.11 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.28 | 10/31/2025 4:00:02 PM EST | |||
| 615.00 | 69.70 | 74.95 | 72.33 | % | 0.12 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.25 | 10/31/2025 4:00:02 PM EST | |||
| 620.00 | 74.50 | 79.70 | 77.10 | % | 0.12 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.22 | 10/31/2025 4:00:02 PM EST | |||
| 625.00 | 79.35 | 86.00 | 82.68 | 107.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.64 | -0.95 | 0.00 | -0.19 | 10/23/2025 | 10/31/2025 4:00:02 PM EST |
| 630.00 | 84.20 | 89.40 | 86.80 | % | 0.14 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.17 | 10/31/2025 4:00:02 PM EST | |||
| 635.00 | 89.10 | 94.25 | 91.68 | % | 0.14 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.13 | 10/31/2025 4:00:02 PM EST | |||
| 640.00 | 94.00 | 99.15 | 96.58 | % | 0.15 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.13 | 10/31/2025 4:00:02 PM EST | |||
| 645.00 | 98.90 | 104.10 | 101.50 | % | 0.16 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.12 | 10/31/2025 4:00:02 PM EST | |||
| 650.00 | 103.85 | 109.05 | 106.45 | % | 0.16 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.08 | 10/31/2025 4:00:02 PM EST | |||
| 655.00 | 107.60 | 113.95 | 110.78 | % | 0.17 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.08 | 10/31/2025 4:00:02 PM EST | |||
| 660.00 | 113.80 | 118.95 | 116.38 | % | 0.18 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.07 | 10/31/2025 4:00:02 PM EST | |||
| 665.00 | 117.80 | 123.90 | 120.85 | % | 0.18 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.06 | 10/31/2025 4:00:02 PM EST | |||
| 670.00 | 122.55 | 129.90 | 126.23 | % | 0.19 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 10/31/2025 4:00:02 PM EST | |||
| 675.00 | 128.70 | 134.20 | 131.45 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 10/31/2025 4:00:02 PM EST | |||
| 680.00 | 133.70 | 139.85 | 136.78 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 10/31/2025 4:00:02 PM EST | |||
| 690.00 | 143.70 | 149.20 | 146.45 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 10/31/2025 4:00:02 PM EST | |||
| 700.00 | 152.50 | 160.00 | 156.25 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/31/2025 4:00:02 PM EST | |||
| 710.00 | 162.50 | 168.85 | 165.68 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 10/31/2025 4:00:02 PM EST | |||
| 720.00 | 173.65 | 178.85 | 176.25 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/31/2025 4:00:02 PM EST |