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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 174.55 | 181.00 | 177.78 | 145.00 | 0.00 | 0.00% | 3.95 | 0 | 6 | 7.59 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 11/11/2026 3:59:51 PM EST |
| 46.25 | 173.30 | 179.75 | 176.53 | % | 3.82 | 0 | 20 | 7.46 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 47.50 | 172.05 | 178.40 | 175.23 | % | 3.69 | 0 | 4 | 7.33 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 48.75 | 171.00 | 176.35 | 173.68 | % | 3.56 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 50.00 | 169.55 | 175.45 | 172.50 | % | 3.45 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 52.50 | 167.05 | 173.40 | 170.23 | % | 3.24 | 0 | 20 | 6.87 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 55.00 | 164.75 | 170.80 | 167.78 | % | 3.05 | 0 | 4 | 6.65 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 57.50 | 162.25 | 168.50 | 165.38 | % | 2.88 | 0 | 4 | 6.47 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 60.00 | 159.75 | 166.00 | 162.88 | % | 2.71 | 0 | 12 | 6.28 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 62.50 | 157.05 | 163.20 | 160.13 | 156.00 | 0.00 | 0.00% | 2.56 | 0 | 8 | 6.10 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 65.00 | 154.75 | 161.00 | 157.88 | % | 2.43 | 0 | 16 | 5.92 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 67.50 | 152.10 | 158.35 | 155.23 | 157.35 | 0.00 | 0.00% | 2.30 | 0 | 17 | 5.75 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 70.00 | 149.85 | 155.75 | 152.80 | % | 2.18 | 0 | 60 | 5.59 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 72.50 | 147.35 | 153.30 | 150.33 | % | 2.07 | 0 | 8 | 5.44 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:51 PM EST | |||
| 75.00 | 144.80 | 151.05 | 147.93 | 152.30 | 0.00 | 0.00% | 1.97 | 0 | 31 | 5.29 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/11/2026 3:59:51 PM EST |
| 77.50 | 142.30 | 148.45 | 145.38 | 154.60 | 0.00 | 0.00% | 1.88 | 0 | 20 | 5.15 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 80.00 | 139.85 | 145.65 | 142.75 | 161.21 | 0.00 | 0.00% | 1.78 | 0 | 75 | 5.01 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/11/2026 3:59:51 PM EST |
| 82.50 | 137.30 | 143.50 | 140.40 | 146.54 | 0.00 | 0.00% | 1.70 | 0 | 52 | 4.88 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 85.00 | 134.60 | 140.70 | 137.65 | 173.95 | 0.00 | 0.00% | 1.62 | 0 | 36 | 4.75 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 3:59:51 PM EST |
| 87.50 | 132.30 | 138.20 | 135.25 | 128.90 | 0.00 | 0.00% | 1.55 | 0 | 100 | 4.63 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 90.00 | 129.80 | 135.80 | 132.80 | 160.00 | 0.00 | 0.00% | 1.48 | 0 | 61 | 4.51 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 3:59:51 PM EST |
| 92.50 | 127.50 | 133.25 | 130.38 | 157.51 | 0.00 | 0.00% | 1.41 | 0 | 320 | 4.48 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 3:59:51 PM EST |
| 95.00 | 124.80 | 130.15 | 127.48 | 91.25 | 0.00 | 0.00% | 1.34 | 0 | 36 | 4.29 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 11/11/2026 3:59:51 PM EST |
| 97.50 | 122.30 | 128.10 | 125.20 | 125.65 | % | 1.28 | 6 | 172 | 4.18 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST | |
| 100.00 | 119.80 | 125.65 | 122.73 | 119.00 | 0.00 | 0.00% | 1.23 | 0 | 113 | 4.02 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 102.50 | 117.30 | 122.85 | 120.08 | 160.65 | 0.00 | 0.00% | 1.17 | 0 | 395 | 3.97 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/11/2026 3:59:51 PM EST |
| 105.00 | 114.80 | 121.00 | 117.90 | 125.84 | 0.00 | 0.00% | 1.12 | 0 | 160 | 3.87 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 107.50 | 112.30 | 117.55 | 114.93 | 127.12 | 0.00 | 0.00% | 1.07 | 0 | 125 | 3.77 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 110.00 | 109.80 | 115.45 | 112.63 | 110.10 | -24.68 | -18.32% | 1.02 | 6 | 146 | 3.67 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 112.50 | 107.35 | 112.55 | 109.95 | 118.63 | 0.00 | 0.00% | 0.98 | 0 | 39 | 3.57 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 115.00 | 104.85 | 110.50 | 107.68 | 119.33 | 0.00 | 0.00% | 0.94 | 0 | 404 | 3.48 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 117.50 | 102.35 | 107.55 | 104.95 | 135.30 | 0.00 | 0.00% | 0.89 | 0 | 117 | 3.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:51 PM EST |
| 120.00 | 99.85 | 105.75 | 102.80 | 100.00 | 0.00 | 0.00% | 0.86 | 0 | 156 | 3.30 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 122.50 | 97.35 | 102.50 | 99.93 | 95.75 | -8.82 | -8.44% | 0.82 | 6 | 223 | 3.21 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 125.00 | 94.85 | 99.95 | 97.40 | 100.92 | 0.00 | 0.00% | 0.78 | 0 | 300 | 3.14 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 127.50 | 92.35 | 97.65 | 95.00 | 132.91 | 0.00 | 0.00% | 0.75 | 0 | 105 | 3.06 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 3:59:51 PM EST |
| 130.00 | 89.85 | 95.15 | 92.50 | 89.10 | 0.00 | 0.00% | 0.71 | 0 | 173 | 2.97 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 132.50 | 87.35 | 92.90 | 90.13 | 86.28 | 0.00 | 0.00% | 0.68 | 0 | 120 | 2.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 135.00 | 84.70 | 90.95 | 87.83 | 90.77 | 0.00 | 0.00% | 0.65 | 0 | 54 | 2.81 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 137.50 | 82.20 | 88.20 | 85.20 | 88.80 | 0.00 | 0.00% | 0.62 | 0 | 163 | 2.73 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 140.00 | 79.90 | 85.60 | 82.75 | 79.55 | 0.00 | 0.00% | 0.59 | 0 | 325 | 2.66 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 142.50 | 77.40 | 82.45 | 79.93 | 79.17 | 0.00 | 0.00% | 0.56 | 0 | 108 | 2.59 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 145.00 | 74.90 | 80.75 | 77.83 | 125.85 | 0.00 | 0.00% | 0.54 | 0 | 93 | 2.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 3:59:51 PM EST |
| 147.50 | 72.20 | 78.40 | 75.30 | 72.07 | 0.00 | 0.00% | 0.51 | 0 | 439 | 2.44 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 150.00 | 69.70 | 75.85 | 72.78 | 77.10 | 0.00 | 0.00% | 0.49 | 0 | 420 | 2.37 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 152.50 | 67.20 | 73.20 | 70.20 | 72.39 | 0.00 | 0.00% | 0.46 | 0 | 60 | 2.30 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 155.00 | 64.95 | 70.65 | 67.80 | 93.08 | 0.00 | 0.00% | 0.44 | 0 | 375 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 3:59:51 PM EST |
| 157.50 | 62.45 | 68.45 | 65.45 | 66.98 | 0.00 | 0.00% | 0.42 | 0 | 39 | 2.17 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 160.00 | 60.00 | 65.30 | 62.65 | 62.99 | 0.00 | 0.00% | 0.39 | 0 | 482 | 2.10 | 1.00 | 0.00 | -0.02 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 162.50 | 57.50 | 62.80 | 60.15 | 70.50 | 0.00 | 0.00% | 0.37 | 0 | 138 | 2.04 | 1.00 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 165.00 | 55.00 | 60.30 | 57.65 | 58.95 | 0.00 | 0.00% | 0.35 | 0 | 244 | 1.97 | 0.99 | 0.00 | -0.03 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 167.50 | 52.55 | 58.25 | 55.40 | 66.42 | 0.00 | 0.00% | 0.33 | 0 | 129 | 1.91 | 0.99 | 0.00 | -0.04 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 170.00 | 50.10 | 55.10 | 52.60 | 56.10 | 0.00 | 0.00% | 0.31 | 0 | 334 | 1.85 | 0.99 | 0.00 | -0.06 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 172.50 | 47.65 | 53.15 | 50.40 | 47.92 | 0.00 | 0.00% | 0.29 | 0 | 186 | 1.79 | 0.98 | 0.00 | -0.07 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 175.00 | 45.20 | 50.85 | 48.03 | 49.00 | 0.00 | 0.00% | 0.27 | 0 | 334 | 1.73 | 0.98 | 0.00 | -0.08 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 177.50 | 42.75 | 48.40 | 45.58 | 51.40 | 0.00 | 0.00% | 0.26 | 0 | 118 | 1.67 | 0.97 | 0.00 | -0.10 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 180.00 | 40.30 | 45.65 | 42.98 | 45.26 | 0.00 | 0.00% | 0.24 | 0 | 186 | 1.61 | 0.97 | 0.00 | -0.11 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 182.50 | 37.90 | 43.10 | 40.50 | 51.35 | 0.00 | 0.00% | 0.22 | 0 | 185 | 1.56 | 0.97 | 0.00 | -0.11 | 10/21/2026 | 11/11/2026 3:59:51 PM EST |
| 185.00 | 35.35 | 40.90 | 38.13 | 38.20 | 0.00 | 0.00% | 0.21 | 0 | 674 | 1.51 | 0.95 | 0.00 | -0.16 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 187.50 | 33.00 | 38.75 | 35.88 | 40.40 | 0.00 | 0.00% | 0.19 | 0 | 103 | 1.46 | 0.94 | 0.00 | -0.20 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 190.00 | 30.75 | 36.10 | 33.43 | 31.32 | 0.00 | 0.00% | 0.18 | 0 | 318 | 1.40 | 0.93 | 0.00 | -0.21 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 192.50 | 28.35 | 34.00 | 31.18 | 33.70 | 0.00 | 0.00% | 0.16 | 0 | 105 | 1.36 | 0.92 | 0.00 | -0.23 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 195.00 | 26.20 | 31.70 | 28.95 | 39.35 | 0.00 | 0.00% | 0.15 | 0 | 241 | 1.32 | 0.91 | 0.01 | -0.25 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 197.50 | 24.95 | 29.55 | 27.25 | 28.91 | 0.00 | 0.00% | 0.14 | 0 | 493 | 1.30 | 0.89 | 0.01 | -0.28 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 200.00 | 23.20 | 27.25 | 25.23 | 24.66 | -9.83 | -28.51% | 0.13 | 2 | 527 | 0.83 | 0.88 | 0.01 | -0.31 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 202.50 | 19.70 | 25.40 | 22.55 | 33.38 | 0.00 | 0.00% | 0.11 | 0 | 221 | 0.79 | 0.86 | 0.01 | -0.33 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 205.00 | 19.10 | 23.05 | 21.08 | 29.14 | 0.00 | 0.00% | 0.10 | 0 | 919 | 0.78 | 0.84 | 0.01 | -0.36 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 207.50 | 16.60 | 21.25 | 18.93 | 30.96 | 0.00 | 0.00% | 0.09 | 0 | 110 | 1.03 | 0.82 | 0.01 | -0.39 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 210.00 | 15.50 | 18.95 | 17.23 | 17.23 | -10.04 | -36.82% | 0.08 | 1 | 326 | 0.79 | 0.79 | 0.01 | -0.41 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 212.50 | 15.05 | 15.95 | 15.50 | 26.65 | 0.00 | 0.00% | 0.07 | 0 | 198 | 0.78 | 0.76 | 0.01 | -0.44 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 215.00 | 13.30 | 14.30 | 13.80 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 352 | 0.72 | 0.73 | 0.01 | -0.47 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 217.50 | 12.10 | 12.80 | 12.45 | 21.85 | 0.00 | 0.00% | 0.06 | 0 | 757 | 0.78 | 0.69 | 0.01 | -0.49 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 220.00 | 10.65 | 11.35 | 11.00 | 11.20 | -3.40 | -23.29% | 0.05 | 43 | 510 | 0.71 | 0.66 | 0.01 | -0.51 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 222.50 | 9.40 | 10.05 | 9.73 | 9.63 | -5.07 | -34.49% | 0.04 | 50 | 429 | 0.71 | 0.62 | 0.02 | -0.52 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 225.00 | 8.15 | 8.80 | 8.48 | 8.69 | -2.81 | -24.44% | 0.04 | 12 | 639 | 0.70 | 0.58 | 0.02 | -0.54 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 227.50 | 7.05 | 7.75 | 7.40 | 6.20 | -7.55 | -54.91% | 0.03 | 1 | 301 | 0.75 | 0.54 | 0.02 | -0.54 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 230.00 | 6.05 | 6.70 | 6.38 | 6.55 | -2.85 | -30.32% | 0.03 | 6 | 2,700 | 0.70 | 0.50 | 0.02 | -0.54 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 232.50 | 5.35 | 5.85 | 5.60 | 4.60 | -4.92 | -51.69% | 0.02 | 14 | 859 | 0.66 | 0.46 | 0.02 | -0.54 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 235.00 | 4.50 | 5.10 | 4.80 | 4.82 | -2.68 | -35.74% | 0.02 | 7 | 1,380 | 0.69 | 0.42 | 0.02 | -0.53 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 237.50 | 3.70 | 4.40 | 4.05 | 3.00 | -3.40 | -53.13% | 0.02 | 5 | 954 | 0.68 | 0.38 | 0.02 | -0.51 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 240.00 | 3.30 | 3.70 | 3.50 | 3.50 | -1.89 | -35.07% | 0.01 | 31 | 1,880 | 0.68 | 0.34 | 0.02 | -0.50 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 242.50 | 2.75 | 3.15 | 2.95 | 2.40 | -2.45 | -50.52% | 0.01 | 3 | 613 | 0.68 | 0.31 | 0.01 | -0.47 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 245.00 | 2.31 | 2.57 | 2.44 | 2.18 | -1.87 | -46.18% | 0.01 | 515 | 1,296 | 0.67 | 0.27 | 0.01 | -0.45 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 247.50 | 1.92 | 2.14 | 2.03 | 2.18 | -0.97 | -30.80% | 0.01 | 6 | 447 | 0.67 | 0.24 | 0.01 | -0.42 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 250.00 | 1.59 | 1.83 | 1.71 | 1.70 | -1.29 | -43.15% | 0.01 | 17 | 2,804 | 0.67 | 0.21 | 0.01 | -0.39 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 252.50 | 1.30 | 1.50 | 1.40 | 1.15 | -1.17 | -50.44% | 0.01 | 7 | 459 | 0.69 | 0.18 | 0.01 | -0.36 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 255.00 | 1.07 | 1.26 | 1.17 | 1.11 | -0.85 | -43.37% | 0.00 | 5 | 1,667 | 0.67 | 0.16 | 0.01 | -0.32 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 257.50 | 0.85 | 1.08 | 0.97 | 1.01 | -0.81 | -44.51% | 0.00 | 204 | 464 | 0.65 | 0.14 | 0.01 | -0.29 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 260.00 | 0.74 | 0.88 | 0.81 | 0.87 | -0.56 | -39.17% | 0.00 | 21 | 1,911 | 0.67 | 0.12 | 0.01 | -0.26 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 262.50 | 0.58 | 0.73 | 0.66 | 0.46 | -1.13 | -71.07% | 0.00 | 1 | 1,237 | 0.66 | 0.10 | 0.01 | -0.23 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 265.00 | 0.49 | 0.64 | 0.57 | 0.48 | -0.61 | -55.97% | 0.00 | 208 | 1,680 | 0.67 | 0.08 | 0.01 | -0.21 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 267.50 | 0.38 | 0.52 | 0.45 | 0.50 | -0.34 | -40.48% | 0.00 | 2 | 803 | 0.64 | 0.07 | 0.01 | -0.18 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 270.00 | 0.24 | 0.57 | 0.41 | 0.24 | -0.41 | -63.08% | 0.00 | 12 | 2,134 | 0.68 | 0.06 | 0.01 | -0.16 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 272.50 | 0.02 | 0.80 | 0.41 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.67 | 0.05 | 0.00 | -0.14 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 275.00 | 0.15 | 0.37 | 0.26 | 0.20 | -0.25 | -55.56% | 0.00 | 8 | 1,080 | 0.65 | 0.04 | 0.00 | -0.12 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 277.50 | 0.10 | 0.65 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.62 | 0.04 | 0.00 | -0.11 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 280.00 | 0.05 | 0.31 | 0.18 | 0.18 | -0.13 | -41.94% | 0.00 | 12 | 2,207 | 0.67 | 0.03 | 0.00 | -0.09 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 282.50 | 0.05 | 0.57 | 0.31 | 0.10 | -0.21 | -67.75% | 0.00 | 42 | 451 | 0.64 | 0.02 | 0.00 | -0.08 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 285.00 | 0.02 | 0.27 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.77 | 0.02 | 0.00 | -0.06 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 287.50 | 0.00 | 0.18 | 0.09 | 0.25 | +0.02 | +8.70% | 0.00 | 11 | 697 | 0.82 | 0.02 | 0.00 | -0.05 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 290.00 | 0.05 | 0.11 | 0.08 | 0.19 | +0.04 | +26.67% | 0.00 | 3 | 4,971 | 0.70 | 0.01 | 0.00 | -0.05 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 0.47 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.01 | 0.00 | -0.03 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 300.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 17 | 3,496 | 0.72 | 0.01 | 0.00 | -0.03 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,050 | 0.78 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 320.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 760 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.31 | 0.16 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 1,339 | 1.28 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 350.00 | 0.01 | 0.14 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 360.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 4 | 1,123 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.49 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.21 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/11/2026 3:59:51 PM EST |
| 46.25 | 0.00 | 0.02 | 0.01 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/11/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/11/2026 3:59:51 PM EST |
| 48.75 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/11/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 1.32 | 0.66 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/11/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.71 | 0.36 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.72 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.77 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.47 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 2.40 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 88 | 2.31 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 2.88 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 1.47 | 0.74 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.40 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 1.01 | 0.51 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 651 | 2.22 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,214 | 2.44 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 4.52 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 92.50 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 657 | 2.15 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 3:59:51 PM EST |
| 97.50 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 4.19 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,265 | 2.43 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 102.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.37 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.50 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |
| 107.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.18 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 3.67 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 112.50 | 0.01 | 0.41 | 0.21 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 172 | 2.09 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.54 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 117.50 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.13 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.87 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 122.50 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 1.47 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 127.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.85 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 132.50 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.79 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 137.50 | 0.02 | 0.41 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.33 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 140.00 | 0.02 | 0.42 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 142.50 | 0.00 | 0.42 | 0.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.66 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 145.00 | 0.01 | 0.42 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 147.50 | 0.00 | 0.43 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.47 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 150.00 | 0.01 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 878 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 152.50 | 0.01 | 0.44 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 155.00 | 0.05 | 0.45 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 157.50 | 0.00 | 0.46 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.38 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 160.00 | 0.05 | 0.34 | 0.20 | 0.14 | +0.04 | +40.00% | 0.00 | 10 | 1,199 | 1.03 | 0.00 | 0.00 | -0.02 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 162.50 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 1.00 | 0.00 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 165.00 | 0.09 | 0.45 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.91 | -0.01 | 0.00 | -0.03 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 167.50 | 0.05 | 0.55 | 0.30 | 0.25 | +0.09 | +56.25% | 0.00 | 2 | 484 | 0.95 | -0.01 | 0.00 | -0.04 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 170.00 | 0.07 | 0.32 | 0.20 | 0.32 | +0.19 | +146.16% | 0.00 | 2 | 1,028 | 0.85 | -0.01 | 0.00 | -0.06 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 172.50 | 0.15 | 0.60 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.92 | -0.02 | 0.00 | -0.07 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 175.00 | 0.22 | 0.57 | 0.40 | 0.48 | +0.24 | +100.00% | 0.00 | 1 | 875 | 0.90 | -0.02 | 0.00 | -0.08 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 177.50 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 0.86 | -0.03 | 0.00 | -0.10 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 180.00 | 0.27 | 0.68 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.86 | -0.03 | 0.00 | -0.11 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 182.50 | 0.36 | 0.70 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.96 | -0.03 | 0.00 | -0.11 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 185.00 | 0.57 | 0.73 | 0.65 | 1.01 | +0.66 | +188.58% | 0.00 | 14 | 721 | 0.81 | -0.05 | 0.00 | -0.16 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 187.50 | 0.72 | 0.87 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.71 | -0.06 | 0.00 | -0.20 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 190.00 | 0.88 | 1.06 | 0.97 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,062 | 0.79 | -0.07 | 0.00 | -0.21 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 192.50 | 1.07 | 1.25 | 1.16 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.78 | -0.08 | 0.00 | -0.23 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 195.00 | 1.30 | 1.53 | 1.42 | 1.38 | +0.52 | +60.47% | 0.01 | 1 | 970 | 0.77 | -0.09 | 0.01 | -0.25 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 197.50 | 1.59 | 1.85 | 1.72 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.76 | -0.11 | 0.01 | -0.28 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 200.00 | 1.97 | 2.21 | 2.09 | 2.12 | +0.54 | +34.18% | 0.01 | 44 | 4,741 | 0.75 | -0.12 | 0.01 | -0.31 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 202.50 | 2.34 | 2.62 | 2.48 | 3.14 | +1.30 | +70.66% | 0.01 | 8 | 401 | 0.74 | -0.14 | 0.01 | -0.33 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 205.00 | 2.82 | 3.20 | 3.01 | 3.07 | +0.80 | +35.25% | 0.01 | 20 | 1,416 | 0.73 | -0.16 | 0.01 | -0.36 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 207.50 | 3.30 | 3.80 | 3.55 | 4.41 | +1.82 | +70.27% | 0.02 | 9 | 502 | 0.73 | -0.18 | 0.01 | -0.39 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 210.00 | 3.90 | 4.50 | 4.20 | 4.12 | +1.25 | +43.56% | 0.02 | 12 | 2,551 | 0.73 | -0.21 | 0.01 | -0.41 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 212.50 | 4.75 | 5.00 | 4.88 | 3.36 | 0.00 | 0.00% | 0.02 | 0 | 647 | 0.70 | -0.24 | 0.01 | -0.44 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 215.00 | 5.50 | 6.20 | 5.85 | 6.20 | +1.80 | +40.91% | 0.03 | 21 | 1,993 | 0.70 | -0.27 | 0.01 | -0.47 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 217.50 | 6.40 | 7.10 | 6.75 | 7.45 | +2.87 | +62.67% | 0.03 | 10 | 957 | 0.69 | -0.31 | 0.01 | -0.49 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 220.00 | 7.55 | 8.15 | 7.85 | 7.80 | +2.13 | +37.57% | 0.04 | 38 | 2,158 | 0.70 | -0.34 | 0.01 | -0.51 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 222.50 | 8.75 | 9.50 | 9.13 | 10.50 | +4.00 | +61.54% | 0.04 | 16 | 439 | 0.70 | -0.38 | 0.02 | -0.52 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 225.00 | 10.05 | 10.75 | 10.40 | 10.12 | +2.44 | +31.78% | 0.05 | 8 | 4,058 | 0.68 | -0.42 | 0.02 | -0.54 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 227.50 | 11.30 | 12.25 | 11.78 | 12.00 | +3.31 | +38.09% | 0.05 | 71 | 1,284 | 0.66 | -0.46 | 0.02 | -0.54 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 230.00 | 12.95 | 13.70 | 13.33 | 12.53 | +2.30 | +22.49% | 0.06 | 62 | 1,935 | 0.67 | -0.50 | 0.02 | -0.54 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 232.50 | 14.55 | 15.35 | 14.95 | 18.10 | +7.32 | +67.91% | 0.06 | 15 | 1,219 | 0.67 | -0.54 | 0.02 | -0.54 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 235.00 | 16.30 | 17.00 | 16.65 | 16.25 | +3.28 | +25.29% | 0.07 | 6 | 3,153 | 0.66 | -0.58 | 0.02 | -0.53 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 237.50 | 16.95 | 19.00 | 17.98 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 929 | 0.66 | -0.62 | 0.02 | -0.51 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 240.00 | 18.90 | 21.00 | 19.95 | 22.20 | +6.10 | +37.89% | 0.08 | 1 | 2,913 | 0.69 | -0.66 | 0.02 | -0.50 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 242.50 | 20.45 | 24.85 | 22.65 | 13.41 | 0.00 | 0.00% | 0.09 | 0 | 219 | 0.71 | -0.69 | 0.01 | -0.47 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 245.00 | 22.75 | 25.30 | 24.03 | 18.20 | 0.00 | 0.00% | 0.10 | 0 | 1,221 | 0.64 | -0.73 | 0.01 | -0.45 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 247.50 | 24.55 | 27.55 | 26.05 | 20.76 | 0.00 | 0.00% | 0.11 | 0 | 329 | 0.61 | -0.76 | 0.01 | -0.42 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 250.00 | 26.40 | 29.45 | 27.93 | 20.39 | 0.00 | 0.00% | 0.11 | 0 | 1,892 | 0.79 | -0.79 | 0.01 | -0.39 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 252.50 | 28.60 | 34.40 | 31.50 | 20.45 | 0.00 | 0.00% | 0.12 | 0 | 195 | 0.79 | -0.82 | 0.01 | -0.36 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 255.00 | 31.00 | 35.50 | 33.25 | 22.25 | 0.00 | 0.00% | 0.13 | 0 | 622 | 0.81 | -0.84 | 0.01 | -0.32 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 257.50 | 33.05 | 38.75 | 35.90 | 25.94 | 0.00 | 0.00% | 0.14 | 0 | 608 | 0.90 | -0.86 | 0.01 | -0.29 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 260.00 | 35.85 | 40.50 | 38.18 | 25.84 | 0.00 | 0.00% | 0.15 | 0 | 586 | 0.89 | -0.88 | 0.01 | -0.26 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 262.50 | 37.70 | 43.45 | 40.58 | 29.20 | 0.00 | 0.00% | 0.15 | 0 | 138 | 0.89 | -0.90 | 0.01 | -0.23 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 265.00 | 40.05 | 45.30 | 42.68 | 34.30 | 0.00 | 0.00% | 0.16 | 0 | 2,024 | 0.93 | -0.92 | 0.01 | -0.21 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 267.50 | 42.95 | 48.20 | 45.58 | 41.38 | 0.00 | 0.00% | 0.17 | 0 | 579 | 0.92 | -0.93 | 0.01 | -0.18 | 11/10/2026 | 11/11/2026 3:59:51 PM EST |
| 270.00 | 44.80 | 50.50 | 47.65 | 36.00 | 0.00 | 0.00% | 0.18 | 0 | 463 | 0.97 | -0.94 | 0.01 | -0.16 | 11/11/2026 | 11/11/2026 3:59:51 PM EST |
| 272.50 | 47.10 | 53.00 | 50.05 | 48.30 | 0.00 | 0.00% | 0.18 | 0 | 102 | 0.96 | -0.95 | 0.00 | -0.14 | 11/9/2026 | 11/11/2026 3:59:51 PM EST |
| 275.00 | 49.80 | 55.50 | 52.65 | 55.18 | +14.96 | +37.20% | 0.19 | 1 | 288 | 1.09 | -0.96 | 0.00 | -0.12 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 277.50 | 52.55 | 57.95 | 55.25 | 36.50 | 0.00 | 0.00% | 0.20 | 0 | 274 | 1.00 | -0.96 | 0.00 | -0.11 | 11/2/2026 | 11/11/2026 3:59:51 PM EST |
| 280.00 | 54.60 | 60.40 | 57.50 | 60.13 | +14.93 | +33.04% | 0.21 | 1 | 1,598 | 1.10 | -0.97 | 0.00 | -0.09 | 11/12/2026 | 11/11/2026 3:59:51 PM EST |
| 282.50 | 57.55 | 62.95 | 60.25 | 37.00 | 0.00 | 0.00% | 0.21 | 0 | 95 | 1.11 | -0.98 | 0.00 | -0.08 | 11/3/2026 | 11/11/2026 3:59:51 PM EST |
| 285.00 | 59.60 | 63.75 | 61.68 | 26.40 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.15 | -0.98 | 0.00 | -0.06 | 10/28/2026 | 11/11/2026 3:59:51 PM EST |
| 287.50 | 62.60 | 68.00 | 65.30 | 37.50 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.18 | -0.98 | 0.00 | -0.05 | 10/30/2026 | 11/11/2026 3:59:51 PM EST |
| 290.00 | 64.75 | 70.60 | 67.68 | 35.95 | 0.00 | 0.00% | 0.23 | 0 | 67 | 1.24 | -0.99 | 0.00 | -0.05 | 10/29/2026 | 11/11/2026 3:59:51 PM EST |
| 295.00 | 69.65 | 75.55 | 72.60 | % | 0.25 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 11/11/2026 3:59:51 PM EST | |||
| 300.00 | 75.35 | 80.55 | 77.95 | 79.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 310.00 | 85.35 | 90.55 | 87.95 | 93.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 320.00 | 94.90 | 100.55 | 97.73 | 98.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 330.00 | 105.00 | 110.35 | 107.68 | 106.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:51 PM EST |
| 340.00 | 114.70 | 120.35 | 117.53 | 96.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/11/2026 3:59:51 PM EST |
| 350.00 | 124.75 | 130.55 | 127.65 | 100.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/11/2026 3:59:51 PM EST |
| 360.00 | 134.80 | 140.55 | 137.68 | 78.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/11/2026 3:59:51 PM EST |
| 370.00 | 144.85 | 150.55 | 147.70 | 3.57 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 11/11/2026 3:59:51 PM EST |
| 380.00 | 154.70 | 160.55 | 157.63 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 11/11/2026 3:59:51 PM EST |
| 390.00 | 164.65 | 170.55 | 167.60 | 172.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 3:59:51 PM EST |