Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $250.06 as of 9/23/2026 3:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 213.45 | 221.75 | 217.60 | 145.00 | 0.00 | 0.00% | 4.84 | 0 | 6 | 3.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:04 PM EST |
| 46.25 | 212.25 | 220.60 | 216.43 | % | 4.68 | 0 | 20 | 3.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 47.50 | 211.10 | 219.35 | 215.23 | % | 4.53 | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 48.75 | 209.75 | 217.50 | 213.63 | % | 4.38 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 50.00 | 208.55 | 216.85 | 212.70 | % | 4.25 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 52.50 | 206.30 | 214.30 | 210.30 | % | 4.01 | 0 | 20 | 2.87 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 203.60 | 211.30 | 207.45 | % | 3.77 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 57.50 | 201.10 | 208.70 | 204.90 | % | 3.56 | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 198.60 | 206.95 | 202.78 | % | 3.38 | 0 | 12 | 2.65 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 62.50 | 196.15 | 203.85 | 200.00 | 184.50 | 0.00 | 0.00% | 3.20 | 0 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 65.00 | 193.70 | 202.10 | 197.90 | % | 3.04 | 0 | 16 | 2.24 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 67.50 | 191.20 | 199.45 | 195.33 | % | 2.89 | 0 | 16 | 2.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 70.00 | 188.75 | 195.75 | 192.25 | % | 2.75 | 0 | 60 | 2.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 72.50 | 186.25 | 193.80 | 190.03 | % | 2.62 | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 75.00 | 183.80 | 192.05 | 187.93 | 140.90 | 0.00 | 0.00% | 2.51 | 0 | 35 | 2.05 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:04 PM EST |
| 77.50 | 181.30 | 188.95 | 185.13 | 184.53 | % | 2.39 | 4 | 16 | 2.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 80.00 | 179.00 | 187.00 | 183.00 | 181.10 | +50.29 | +38.45% | 2.29 | 1 | 72 | 1.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 82.50 | 176.30 | 183.35 | 179.83 | 127.09 | 0.00 | 0.00% | 2.18 | 0 | 56 | 1.88 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 173.85 | 181.45 | 177.65 | 118.84 | 0.00 | 0.00% | 2.09 | 0 | 34 | 1.97 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 87.50 | 171.30 | 179.65 | 175.48 | % | 2.01 | 0 | 180 | 2.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 90.00 | 168.90 | 176.55 | 172.73 | 149.59 | 0.00 | 0.00% | 1.92 | 0 | 61 | 1.89 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 92.50 | 166.40 | 173.20 | 169.80 | 145.08 | 0.00 | 0.00% | 1.84 | 0 | 320 | 1.70 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 163.95 | 172.20 | 168.08 | 91.25 | 0.00 | 0.00% | 1.77 | 0 | 36 | 1.67 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/23/2026 4:00:04 PM EST |
| 97.50 | 161.45 | 168.80 | 165.13 | % | 1.69 | 0 | 172 | 1.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 100.00 | 158.85 | 166.60 | 162.73 | 138.47 | 0.00 | 0.00% | 1.63 | 0 | 113 | 1.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 102.50 | 156.50 | 163.85 | 160.18 | 145.53 | 0.00 | 0.00% | 1.56 | 0 | 452 | 1.60 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 153.95 | 161.55 | 157.75 | 104.83 | 0.00 | 0.00% | 1.50 | 0 | 166 | 1.56 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 107.50 | 151.55 | 159.80 | 155.68 | 103.73 | 0.00 | 0.00% | 1.45 | 0 | 137 | 1.52 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 149.05 | 156.50 | 152.78 | 105.04 | 0.00 | 0.00% | 1.39 | 0 | 147 | 1.51 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/23/2026 4:00:04 PM EST |
| 112.50 | 146.60 | 154.85 | 150.73 | 101.87 | 0.00 | 0.00% | 1.34 | 0 | 42 | 1.44 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 144.10 | 151.30 | 147.70 | 135.34 | 0.00 | 0.00% | 1.28 | 0 | 399 | 1.34 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 117.50 | 141.65 | 149.70 | 145.68 | 143.00 | +13.00 | +10.00% | 1.24 | 1 | 120 | 1.47 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 139.30 | 147.40 | 143.35 | 139.00 | +10.50 | +8.18% | 1.19 | 2 | 153 | 1.48 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 122.50 | 136.85 | 144.95 | 140.90 | 139.87 | +14.45 | +11.53% | 1.15 | 2 | 223 | 1.46 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 134.45 | 141.25 | 137.85 | 137.38 | +51.43 | +59.84% | 1.10 | 3 | 218 | 1.27 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 127.50 | 131.75 | 139.90 | 135.83 | 109.95 | 0.00 | 0.00% | 1.07 | 0 | 105 | 1.37 | 1.00 | 0.00 | -0.02 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 129.20 | 137.45 | 133.33 | 133.12 | +13.07 | +10.89% | 1.03 | 1 | 208 | 1.15 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 132.50 | 126.95 | 134.30 | 130.63 | 117.22 | 0.00 | 0.00% | 0.99 | 0 | 123 | 1.28 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 124.35 | 132.00 | 128.18 | 113.04 | 0.00 | 0.00% | 0.95 | 0 | 42 | 1.15 | 1.00 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 137.50 | 121.90 | 129.55 | 125.73 | 112.77 | 0.00 | 0.00% | 0.91 | 0 | 163 | 1.24 | 0.99 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 119.10 | 127.75 | 123.43 | 108.14 | 0.00 | 0.00% | 0.88 | 0 | 327 | 1.24 | 0.99 | 0.00 | -0.03 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 142.50 | 117.05 | 125.05 | 121.05 | 106.82 | 0.00 | 0.00% | 0.85 | 0 | 110 | 1.17 | 0.99 | 0.00 | -0.03 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 114.35 | 122.70 | 118.53 | 96.99 | 0.00 | 0.00% | 0.82 | 0 | 93 | 1.08 | 0.99 | 0.00 | -0.03 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 147.50 | 111.95 | 120.25 | 116.10 | 100.49 | 0.00 | 0.00% | 0.79 | 0 | 449 | 1.16 | 0.99 | 0.00 | -0.04 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 109.85 | 117.80 | 113.83 | 111.00 | +21.78 | +24.42% | 0.76 | 1 | 421 | 1.14 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 152.50 | 107.20 | 115.45 | 111.33 | 88.37 | 0.00 | 0.00% | 0.73 | 0 | 103 | 1.13 | 0.99 | 0.00 | -0.04 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 105.30 | 111.85 | 108.58 | 106.00 | +19.80 | +22.97% | 0.70 | 1 | 369 | 1.02 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 157.50 | 102.30 | 110.05 | 106.18 | 82.35 | 0.00 | 0.00% | 0.67 | 0 | 127 | 1.04 | 0.98 | 0.00 | -0.05 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 160.00 | 100.60 | 108.15 | 104.38 | 88.70 | 0.00 | 0.00% | 0.65 | 0 | 514 | 1.05 | 0.98 | 0.00 | -0.05 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 162.50 | 97.90 | 105.40 | 101.65 | 65.00 | 0.00 | 0.00% | 0.63 | 0 | 144 | 1.01 | 0.98 | 0.00 | -0.06 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 96.45 | 101.65 | 99.05 | 48.19 | 0.00 | 0.00% | 0.60 | 0 | 251 | 0.90 | 0.97 | 0.00 | -0.06 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 167.50 | 92.65 | 98.60 | 95.63 | 83.76 | 0.00 | 0.00% | 0.57 | 0 | 270 | 0.83 | 0.97 | 0.00 | -0.06 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 90.20 | 95.45 | 92.83 | 95.01 | +15.33 | +19.24% | 0.55 | 6 | 391 | 0.75 | 0.97 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 172.50 | 88.50 | 95.90 | 92.20 | 68.51 | 0.00 | 0.00% | 0.53 | 0 | 223 | 0.93 | 0.96 | 0.00 | -0.07 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 85.45 | 91.60 | 88.53 | 88.09 | +13.09 | +17.46% | 0.51 | 6 | 342 | 0.80 | 0.96 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 177.50 | 83.15 | 89.80 | 86.48 | 57.93 | 0.00 | 0.00% | 0.49 | 0 | 75 | 0.82 | 0.95 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 80.85 | 86.90 | 83.88 | 83.98 | +13.72 | +19.53% | 0.47 | 2 | 199 | 0.77 | 0.95 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 182.50 | 78.70 | 86.55 | 82.63 | 59.40 | 0.00 | 0.00% | 0.45 | 0 | 175 | 0.87 | 0.94 | 0.00 | -0.09 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 77.60 | 83.00 | 80.30 | 79.29 | +13.10 | +19.80% | 0.43 | 8 | 696 | 0.79 | 0.94 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 187.50 | 75.20 | 79.90 | 77.55 | 77.25 | +21.65 | +38.94% | 0.41 | 14 | 177 | 0.73 | 0.93 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 73.35 | 79.70 | 76.53 | 74.70 | +9.51 | +14.59% | 0.40 | 6 | 363 | 0.83 | 0.93 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 192.50 | 70.30 | 75.40 | 72.85 | 72.50 | +13.21 | +22.28% | 0.38 | 1 | 110 | 0.71 | 0.92 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 195.00 | 68.60 | 73.45 | 71.03 | 70.12 | +12.42 | +21.53% | 0.36 | 9 | 276 | 0.72 | 0.91 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 197.50 | 66.35 | 70.75 | 68.55 | 55.02 | 0.00 | 0.00% | 0.35 | 0 | 496 | 0.49 | 0.91 | 0.00 | -0.12 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 63.65 | 68.50 | 66.08 | 65.82 | +10.52 | +19.03% | 0.33 | 83 | 636 | 0.67 | 0.90 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 202.50 | 62.90 | 66.30 | 64.60 | 38.55 | 0.00 | 0.00% | 0.32 | 0 | 244 | 0.56 | 0.89 | 0.00 | -0.13 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 60.40 | 63.80 | 62.10 | 61.17 | +13.17 | +27.44% | 0.30 | 22 | 891 | 0.54 | 0.88 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 207.50 | 58.80 | 62.50 | 60.65 | 59.70 | +18.70 | +45.61% | 0.29 | 14 | 128 | 0.58 | 0.87 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 57.30 | 61.00 | 59.15 | 57.25 | +10.22 | +21.74% | 0.28 | 27 | 442 | 0.60 | 0.86 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 212.50 | 54.85 | 58.55 | 56.70 | 55.75 | +18.48 | +49.59% | 0.27 | 15 | 121 | 0.58 | 0.85 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 50.85 | 55.85 | 53.35 | 47.72 | +3.57 | +8.09% | 0.25 | 3 | 319 | 0.52 | 0.84 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 217.50 | 49.60 | 55.85 | 52.73 | 40.40 | 0.00 | 0.00% | 0.24 | 0 | 670 | 0.57 | 0.83 | 0.00 | -0.16 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 48.80 | 52.55 | 50.68 | 49.88 | +12.55 | +33.62% | 0.23 | 52 | 259 | 0.57 | 0.82 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 222.50 | 46.85 | 51.40 | 49.13 | 47.52 | +11.30 | +31.20% | 0.22 | 1 | 213 | 0.58 | 0.81 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 45.15 | 48.20 | 46.68 | 48.48 | +11.59 | +31.42% | 0.21 | 17 | 172 | 0.56 | 0.79 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 227.50 | 43.40 | 46.55 | 44.98 | 33.95 | 0.00 | 0.00% | 0.20 | 0 | 159 | 0.57 | 0.78 | 0.00 | -0.18 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 41.70 | 45.30 | 43.50 | 41.84 | +8.01 | +23.68% | 0.19 | 34 | 555 | 0.57 | 0.77 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 232.50 | 40.00 | 42.25 | 41.13 | 38.50 | +7.50 | +24.20% | 0.18 | 5 | 352 | 0.55 | 0.75 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 38.50 | 41.85 | 40.18 | 39.56 | +9.46 | +31.43% | 0.17 | 23 | 1,067 | 0.57 | 0.74 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 237.50 | 36.80 | 40.30 | 38.55 | 37.90 | +9.40 | +32.99% | 0.16 | 5 | 384 | 0.57 | 0.72 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 240.00 | 35.20 | 37.70 | 36.45 | 36.76 | +8.91 | +32.00% | 0.15 | 148 | 1,438 | 0.56 | 0.71 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 245.00 | 33.50 | 34.40 | 33.95 | 33.95 | +10.90 | +47.29% | 0.14 | 76 | 520 | 0.57 | 0.67 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 247.50 | 30.95 | 32.95 | 31.95 | 32.20 | +7.67 | +31.27% | 0.13 | 14 | 442 | 0.58 | 0.66 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 30.80 | 31.40 | 31.10 | 31.00 | +8.60 | +38.40% | 0.12 | 256 | 1,951 | 0.57 | 0.64 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 252.50 | 29.40 | 30.15 | 29.78 | 29.94 | +8.24 | +37.98% | 0.12 | 14 | 434 | 0.57 | 0.63 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 255.00 | 27.10 | 28.90 | 28.00 | 27.80 | +7.02 | +33.79% | 0.11 | 88 | 1,131 | 0.56 | 0.61 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 257.50 | 25.85 | 28.50 | 27.18 | 26.65 | +6.75 | +33.92% | 0.11 | 5 | 214 | 0.57 | 0.59 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 25.65 | 26.35 | 26.00 | 25.79 | +7.28 | +39.33% | 0.10 | 382 | 549 | 0.57 | 0.58 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 262.50 | 24.50 | 26.05 | 25.28 | 24.20 | +6.95 | +40.29% | 0.10 | 29 | 738 | 0.58 | 0.56 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 265.00 | 22.45 | 24.10 | 23.28 | 23.36 | +6.66 | +39.88% | 0.09 | 128 | 724 | 0.56 | 0.54 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 267.50 | 22.25 | 23.05 | 22.65 | 22.00 | +6.70 | +43.80% | 0.08 | 12 | 115 | 0.57 | 0.53 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 270.00 | 21.10 | 21.90 | 21.50 | 21.50 | +6.55 | +43.82% | 0.08 | 220 | 600 | 0.57 | 0.51 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 272.50 | 19.35 | 20.95 | 20.15 | 19.95 | +5.90 | +42.00% | 0.07 | 66 | 115 | 0.56 | 0.49 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 275.00 | 18.50 | 19.95 | 19.23 | 19.32 | +6.12 | +46.37% | 0.07 | 175 | 455 | 0.57 | 0.48 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 277.50 | 17.45 | 19.05 | 18.25 | 17.65 | +5.25 | +42.34% | 0.07 | 5 | 140 | 0.56 | 0.46 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 280.00 | 17.40 | 18.05 | 17.73 | 18.00 | +6.40 | +55.18% | 0.06 | 205 | 1,440 | 0.57 | 0.45 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 282.50 | 15.70 | 17.30 | 16.50 | 16.00 | +4.90 | +44.15% | 0.06 | 11 | 163 | 0.56 | 0.43 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 285.00 | 15.80 | 16.40 | 16.10 | 16.08 | +5.68 | +54.62% | 0.06 | 71 | 248 | 0.58 | 0.42 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 287.50 | 14.10 | 15.70 | 14.90 | 14.50 | +4.65 | +47.21% | 0.05 | 5 | 486 | 0.57 | 0.40 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 290.00 | 14.30 | 14.65 | 14.48 | 13.95 | +4.76 | +51.80% | 0.05 | 145 | 737 | 0.57 | 0.39 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 300.00 | 11.65 | 12.25 | 11.95 | 11.45 | +4.00 | +53.70% | 0.04 | 386 | 1,073 | 0.58 | 0.34 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 310.00 | 9.00 | 9.85 | 9.43 | 9.65 | +3.80 | +64.96% | 0.03 | 341 | 934 | 0.58 | 0.29 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 320.00 | 7.60 | 8.25 | 7.93 | 7.80 | +3.13 | +67.03% | 0.02 | 363 | 198 | 0.59 | 0.25 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 330.00 | 6.30 | 6.55 | 6.43 | 6.30 | +2.49 | +65.36% | 0.02 | 241 | 795 | 0.59 | 0.21 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 340.00 | 5.10 | 5.30 | 5.20 | 5.25 | +2.31 | +78.58% | 0.02 | 530 | 1,003 | 0.59 | 0.18 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 350.00 | 4.15 | 4.40 | 4.28 | 4.27 | +1.85 | +76.45% | 0.01 | 949 | 213 | 0.60 | 0.15 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 360.00 | 3.35 | 3.70 | 3.53 | 3.45 | +1.46 | +73.37% | 0.01 | 166 | 103 | 0.60 | 0.13 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 370.00 | 2.64 | 3.05 | 2.85 | 2.63 | -378.79 | -99.31% | 0.01 | 188 | 79 | 0.61 | 0.10 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 7.45 | 3.73 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 397 | 3.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/23/2026 4:00:04 PM EST |
| 46.25 | 0.00 | 8.55 | 4.28 | % | 0.09 | 0 | 28 | 3.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 8.55 | 4.28 | % | 0.09 | 0 | 24 | 3.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 48.75 | 0.00 | 8.55 | 4.28 | % | 0.09 | 0 | 216 | 3.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 8.55 | 4.28 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 32 | 2.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/23/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 8.55 | 4.28 | % | 0.08 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 8.55 | 4.28 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 444 | 2.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 8.55 | 4.28 | 0.49 | 0.00 | 0.00% | 0.07 | 0 | 54 | 2.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 8.55 | 4.28 | % | 0.07 | 0 | 40 | 2.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 62.50 | 0.00 | 8.55 | 4.28 | % | 0.07 | 0 | 248 | 2.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 128 | 2.50 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 147 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 249 | 2.38 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 7.30 | 3.65 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 94 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 4.70 | 2.35 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 86 | 2.20 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 155 | 2.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 4.50 | 2.25 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 650 | 2.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 1.61 | 0.81 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,147 | 1.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.24 | 0.62 | 0.03 | -0.06 | -66.67% | 0.01 | 65 | 217 | 1.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 2.01 | 1.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.93 | 0.97 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 97.50 | 0.00 | 4.50 | 2.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 242 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.33 | 0.17 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 824 | 1.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 102.50 | 0.00 | 1.44 | 0.72 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 7.65 | 3.83 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 188 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 107.50 | 0.00 | 8.55 | 4.28 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 204 | 1.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.13 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 112.50 | 0.00 | 0.95 | 0.48 | 0.24 | -0.02 | -7.70% | 0.00 | 1 | 172 | 1.11 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.98 | +0.90 | +1,125.00% | 0.01 | 2 | 129 | 1.36 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 117.50 | 0.00 | 1.00 | 0.50 | 0.31 | +0.19 | +158.34% | 0.00 | 1 | 104 | 1.11 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.79 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.15 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 122.50 | 0.00 | 0.79 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.06 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 46 | 1,124 | 0.75 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 127.50 | 0.00 | 0.77 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.96 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.79 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.94 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 132.50 | 0.00 | 1.01 | 0.51 | 0.18 | -0.12 | -40.00% | 0.00 | 65 | 183 | 0.96 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 0.15 | 0.38 | 0.27 | 0.29 | +0.11 | +61.12% | 0.00 | 2 | 145 | 0.76 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 137.50 | 0.00 | 0.50 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 2 | 180 | 0.81 | -0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.06 | -21.43% | 0.00 | 64 | 1,028 | 0.71 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 142.50 | 0.01 | 0.29 | 0.15 | 0.25 | -0.22 | -46.81% | 0.00 | 26 | 317 | 0.61 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 0.21 | 0.58 | 0.40 | 0.21 | -0.19 | -47.50% | 0.00 | 16 | 228 | 0.72 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 147.50 | 0.25 | 0.70 | 0.48 | 0.30 | -0.18 | -37.50% | 0.00 | 13 | 248 | 0.72 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 0.26 | 0.80 | 0.53 | 0.53 | +0.12 | +29.27% | 0.00 | 92 | 506 | 0.71 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 0.76 | 0.38 | 0.29 | -0.26 | -47.28% | 0.00 | 66 | 183 | 0.75 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.91 | 0.46 | 0.41 | -0.17 | -29.31% | 0.00 | 110 | 550 | 0.75 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 157.50 | 0.01 | 1.12 | 0.57 | 0.47 | -0.22 | -31.89% | 0.00 | 74 | 159 | 0.60 | -0.02 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 160.00 | 0.50 | 0.57 | 0.54 | 0.53 | -0.20 | -27.40% | 0.00 | 55 | 1,194 | 0.65 | -0.02 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 162.50 | 0.36 | 0.96 | 0.66 | 0.65 | -0.24 | -26.97% | 0.00 | 36 | 1,023 | 0.65 | -0.02 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 0.61 | 1.14 | 0.88 | 0.67 | -0.21 | -23.87% | 0.01 | 83 | 286 | 0.67 | -0.03 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 167.50 | 0.61 | 1.07 | 0.84 | 0.76 | -0.21 | -21.65% | 0.01 | 58 | 354 | 0.65 | -0.03 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 0.73 | 0.99 | 0.86 | 0.99 | -0.14 | -12.39% | 0.01 | 99 | 881 | 0.63 | -0.03 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 172.50 | 0.57 | 1.14 | 0.86 | 0.95 | -0.45 | -32.15% | 0.00 | 26 | 136 | 0.61 | -0.04 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 1.02 | 1.23 | 1.13 | 1.05 | -0.38 | -26.58% | 0.01 | 318 | 950 | 0.63 | -0.04 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 177.50 | 0.96 | 1.66 | 1.31 | 1.20 | -0.38 | -24.06% | 0.01 | 62 | 1,375 | 0.63 | -0.05 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 1.01 | 1.61 | 1.31 | 1.42 | -0.43 | -23.25% | 0.01 | 305 | 1,522 | 0.61 | -0.05 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 182.50 | 1.19 | 1.64 | 1.42 | 1.51 | -0.44 | -22.57% | 0.01 | 6 | 224 | 0.60 | -0.06 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 1.50 | 1.71 | 1.61 | 1.80 | -0.45 | -20.00% | 0.01 | 43 | 550 | 0.60 | -0.06 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 187.50 | 1.72 | 2.02 | 1.87 | 1.92 | -0.64 | -25.00% | 0.01 | 4 | 78 | 0.61 | -0.07 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 2.00 | 2.23 | 2.12 | 2.10 | -0.70 | -25.00% | 0.01 | 43 | 542 | 0.61 | -0.07 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 192.50 | 2.13 | 2.45 | 2.29 | 2.40 | -0.75 | -23.81% | 0.01 | 6 | 187 | 0.60 | -0.08 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 195.00 | 2.40 | 2.71 | 2.56 | 2.70 | -0.77 | -22.19% | 0.01 | 31 | 310 | 0.60 | -0.09 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 197.50 | 2.66 | 3.05 | 2.86 | 2.87 | -0.96 | -25.07% | 0.01 | 16 | 171 | 0.60 | -0.09 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 3.10 | 3.30 | 3.20 | 3.20 | -1.05 | -24.71% | 0.02 | 745 | 3,150 | 0.60 | -0.10 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 202.50 | 3.25 | 3.70 | 3.48 | 3.70 | -1.20 | -24.49% | 0.02 | 4 | 157 | 0.59 | -0.11 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 3.60 | 4.10 | 3.85 | 3.86 | -1.49 | -27.85% | 0.02 | 77 | 319 | 0.59 | -0.12 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 207.50 | 4.00 | 4.50 | 4.25 | 4.50 | -1.20 | -21.06% | 0.02 | 21 | 142 | 0.59 | -0.13 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 4.50 | 4.90 | 4.70 | 4.70 | -1.65 | -25.99% | 0.02 | 244 | 1,919 | 0.59 | -0.14 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 212.50 | 4.95 | 5.40 | 5.18 | 5.40 | -1.45 | -21.17% | 0.02 | 8 | 171 | 0.59 | -0.15 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 5.35 | 5.90 | 5.63 | 5.62 | -1.98 | -26.06% | 0.03 | 46 | 235 | 0.58 | -0.16 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 217.50 | 5.75 | 6.45 | 6.10 | 6.40 | -2.00 | -23.81% | 0.03 | 9 | 117 | 0.59 | -0.17 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 6.50 | 7.05 | 6.78 | 6.76 | -2.26 | -25.06% | 0.03 | 267 | 672 | 0.58 | -0.18 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 222.50 | 7.10 | 7.65 | 7.38 | 7.75 | -2.18 | -21.96% | 0.03 | 4 | 219 | 0.58 | -0.19 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 7.70 | 8.25 | 7.98 | 8.14 | -2.76 | -25.33% | 0.04 | 188 | 195 | 0.58 | -0.21 | 0.00 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 227.50 | 8.40 | 9.80 | 9.10 | 9.05 | -2.48 | -21.51% | 0.04 | 26 | 319 | 0.59 | -0.22 | 0.00 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 9.15 | 9.75 | 9.45 | 9.62 | -2.92 | -23.29% | 0.04 | 125 | 508 | 0.58 | -0.23 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 232.50 | 9.45 | 10.55 | 10.00 | 10.60 | -2.75 | -20.60% | 0.04 | 4 | 117 | 0.57 | -0.25 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 10.75 | 11.30 | 11.03 | 10.75 | -3.50 | -24.57% | 0.05 | 538 | 261 | 0.58 | -0.26 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 237.50 | 11.05 | 13.10 | 12.08 | 11.94 | -3.81 | -24.19% | 0.05 | 16 | 360 | 0.58 | -0.28 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 240.00 | 12.40 | 14.05 | 13.23 | 13.22 | -3.65 | -21.64% | 0.06 | 314 | 797 | 0.59 | -0.29 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 245.00 | 14.45 | 15.10 | 14.78 | 15.05 | -3.68 | -19.65% | 0.06 | 112 | 156 | 0.58 | -0.33 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 247.50 | 14.55 | 17.10 | 15.83 | 16.30 | -5.25 | -24.37% | 0.06 | 7 | 84 | 0.58 | -0.34 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 16.60 | 17.25 | 16.93 | 17.30 | -4.40 | -20.28% | 0.07 | 112 | 117 | 0.58 | -0.36 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 252.50 | 17.65 | 19.20 | 18.43 | 18.54 | -5.48 | -22.82% | 0.07 | 15 | 19 | 0.58 | -0.37 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 255.00 | 18.00 | 20.60 | 19.30 | 19.75 | -4.85 | -19.72% | 0.08 | 78 | 88 | 0.58 | -0.39 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 257.50 | 19.15 | 20.85 | 20.00 | 21.98 | -8.27 | -27.34% | 0.08 | 28 | 12 | 0.56 | -0.41 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 21.40 | 23.00 | 22.20 | 21.60 | -7.16 | -24.90% | 0.09 | 125 | 49 | 0.59 | -0.42 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 262.50 | 21.90 | 23.40 | 22.65 | 23.40 | -10.80 | -31.58% | 0.09 | 33 | 6 | 0.57 | -0.44 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 265.00 | 22.95 | 25.85 | 24.40 | 24.84 | % | 0.09 | 45 | 0 | 0.58 | -0.46 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 267.50 | 24.30 | 27.25 | 25.78 | 26.47 | % | 0.10 | 11 | 0 | 0.58 | -0.47 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 270.00 | 25.75 | 28.70 | 27.23 | 27.87 | -8.18 | -22.70% | 0.10 | 24 | 13 | 0.58 | -0.49 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 272.50 | 28.30 | 29.90 | 29.10 | 28.46 | % | 0.11 | 4 | 0 | 0.59 | -0.51 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 275.00 | 28.75 | 31.75 | 30.25 | 37.41 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.58 | -0.52 | 0.01 | -0.22 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 277.50 | 30.30 | 33.35 | 31.83 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.01 | -0.22 | 9/23/2026 4:00:04 PM EST | |||
| 280.00 | 32.00 | 33.95 | 32.98 | 34.06 | -6.89 | -16.83% | 0.12 | 9 | 3 | 0.57 | -0.55 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 282.50 | 33.45 | 35.55 | 34.50 | 51.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | -0.57 | 0.01 | -0.22 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 285.00 | 36.40 | 37.20 | 36.80 | 52.28 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | -0.58 | 0.01 | -0.22 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 287.50 | 37.20 | 40.20 | 38.70 | % | 0.13 | 0 | 0 | 0.59 | -0.60 | 0.01 | -0.22 | 9/23/2026 4:00:04 PM EST | |||
| 290.00 | 38.65 | 40.70 | 39.68 | 51.51 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.61 | 0.01 | -0.21 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 300.00 | 45.70 | 48.05 | 46.88 | 47.78 | -9.02 | -15.88% | 0.16 | 3 | 46 | 0.56 | -0.66 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 310.00 | 53.35 | 57.80 | 55.58 | 72.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | -0.71 | 0.01 | -0.19 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 320.00 | 61.45 | 66.15 | 63.80 | 65.00 | -44.00 | -40.37% | 0.20 | 23 | 1 | 0.59 | -0.75 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 330.00 | 71.35 | 74.45 | 72.90 | 98.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | -0.79 | 0.00 | -0.16 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 340.00 | 80.05 | 82.95 | 81.50 | 82.90 | +79.39 | +2,261.83% | 0.24 | 1 | 0 | 0.62 | -0.82 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 350.00 | 87.80 | 92.80 | 90.30 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.85 | 0.00 | -0.13 | 7/1/2026 | 9/23/2026 4:00:04 PM EST |
| 360.00 | 97.00 | 102.20 | 99.60 | 110.85 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.73 | -0.87 | 0.00 | -0.12 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 370.00 | 107.65 | 111.65 | 109.65 | 3.57 | 0.00 | 0.00% | 0.30 | 0 | 97 | 0.75 | -0.90 | 0.00 | -0.10 | 7/1/2026 | 9/23/2026 4:00:04 PM EST |