Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $490.70 as of 10/15/2025 8:36:56 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 227.20 | 235.00 | 231.10 | % | 0.89 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 270.00 | 217.30 | 225.05 | 221.18 | % | 0.82 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 280.00 | 207.60 | 215.15 | 211.38 | % | 0.75 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:05 PM EST | |||
| 290.00 | 197.70 | 205.25 | 201.48 | % | 0.69 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 300.00 | 188.00 | 195.40 | 191.70 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 10/14/2025 4:00:05 PM EST | |||
| 305.00 | 182.75 | 190.50 | 186.63 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 310.00 | 177.90 | 185.55 | 181.73 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 315.00 | 172.85 | 180.65 | 176.75 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 320.00 | 168.10 | 175.75 | 171.93 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.05 | 10/14/2025 4:00:05 PM EST | |||
| 325.00 | 163.20 | 170.80 | 167.00 | % | 0.51 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 10/14/2025 4:00:05 PM EST | |||
| 330.00 | 158.35 | 165.95 | 162.15 | % | 0.49 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 10/14/2025 4:00:05 PM EST | |||
| 335.00 | 153.50 | 161.05 | 157.28 | % | 0.47 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 10/14/2025 4:00:05 PM EST | |||
| 340.00 | 148.50 | 155.70 | 152.10 | % | 0.45 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.06 | 10/14/2025 4:00:05 PM EST | |||
| 345.00 | 143.70 | 151.35 | 147.53 | % | 0.43 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.07 | 10/14/2025 4:00:05 PM EST | |||
| 350.00 | 138.85 | 146.50 | 142.68 | % | 0.41 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.08 | 10/14/2025 4:00:05 PM EST | |||
| 355.00 | 134.35 | 141.25 | 137.80 | % | 0.39 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.08 | 10/14/2025 4:00:05 PM EST | |||
| 360.00 | 129.20 | 136.35 | 132.78 | % | 0.37 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.09 | 10/14/2025 4:00:05 PM EST | |||
| 365.00 | 125.00 | 131.55 | 128.28 | % | 0.35 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.10 | 10/14/2025 4:00:05 PM EST | |||
| 370.00 | 119.75 | 126.85 | 123.30 | % | 0.33 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.11 | 10/14/2025 4:00:05 PM EST | |||
| 375.00 | 115.75 | 122.20 | 118.98 | % | 0.32 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.12 | 10/14/2025 4:00:05 PM EST | |||
| 380.00 | 110.00 | 118.05 | 114.03 | % | 0.30 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.14 | 10/14/2025 4:00:05 PM EST | |||
| 385.00 | 105.65 | 113.00 | 109.33 | % | 0.28 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.14 | 10/14/2025 4:00:05 PM EST | |||
| 390.00 | 101.00 | 108.35 | 104.68 | % | 0.27 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.16 | 10/14/2025 4:00:05 PM EST | |||
| 395.00 | 97.40 | 103.80 | 100.60 | 101.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.48 | 0.91 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 400.00 | 93.15 | 99.30 | 96.23 | % | 0.24 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.18 | 10/14/2025 4:00:05 PM EST | |||
| 405.00 | 88.00 | 94.95 | 91.48 | % | 0.23 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.20 | 10/14/2025 4:00:05 PM EST | |||
| 410.00 | 84.40 | 91.00 | 87.70 | % | 0.21 | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.20 | 10/14/2025 4:00:05 PM EST | |||
| 415.00 | 80.00 | 86.60 | 83.30 | % | 0.20 | 0 | 0 | 0.49 | 0.87 | 0.00 | -0.22 | 10/14/2025 4:00:05 PM EST | |||
| 420.00 | 75.65 | 82.15 | 78.90 | 85.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.48 | 0.85 | 0.00 | -0.23 | 10/10/2025 | 10/14/2025 4:00:05 PM EST |
| 425.00 | 71.35 | 78.10 | 74.73 | % | 0.18 | 0 | 0 | 0.48 | 0.84 | 0.00 | -0.24 | 10/14/2025 4:00:05 PM EST | |||
| 430.00 | 66.75 | 74.05 | 70.40 | % | 0.16 | 0 | 0 | 0.47 | 0.82 | 0.00 | -0.25 | 10/14/2025 4:00:05 PM EST | |||
| 435.00 | 63.00 | 69.95 | 66.48 | % | 0.15 | 0 | 0 | 0.46 | 0.80 | 0.00 | -0.27 | 10/14/2025 4:00:05 PM EST | |||
| 440.00 | 58.90 | 66.45 | 62.68 | 79.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.78 | 0.00 | -0.28 | 10/9/2025 | 10/14/2025 4:00:05 PM EST |
| 445.00 | 55.00 | 62.90 | 58.95 | % | 0.13 | 0 | 0 | 0.46 | 0.76 | 0.00 | -0.29 | 10/14/2025 4:00:05 PM EST | |||
| 450.00 | 52.00 | 58.85 | 55.43 | 57.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.46 | 0.74 | 0.00 | -0.30 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 455.00 | 48.55 | 55.10 | 51.83 | 59.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | 0.72 | 0.00 | -0.31 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 460.00 | 44.85 | 51.70 | 48.28 | 54.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.45 | 0.70 | 0.00 | -0.32 | 10/10/2025 | 10/14/2025 4:00:05 PM EST |
| 465.00 | 42.00 | 48.65 | 45.33 | 56.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | 0.67 | 0.00 | -0.33 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 470.00 | 38.80 | 45.40 | 42.10 | 48.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | 0.65 | 0.00 | -0.34 | 10/10/2025 | 10/14/2025 4:00:05 PM EST |
| 475.00 | 36.05 | 42.95 | 39.50 | % | 0.08 | 0 | 0 | 0.45 | 0.62 | 0.00 | -0.35 | 10/14/2025 4:00:05 PM EST | |||
| 480.00 | 33.95 | 39.65 | 36.80 | 40.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.59 | 0.01 | -0.35 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 485.00 | 31.05 | 37.50 | 34.28 | % | 0.07 | 0 | 0 | 0.45 | 0.57 | 0.01 | -0.36 | 10/14/2025 4:00:05 PM EST | |||
| 490.00 | 30.00 | 34.15 | 32.08 | 34.09 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.45 | 0.54 | 0.01 | -0.36 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 495.00 | 27.60 | 31.65 | 29.63 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.45 | 0.52 | 0.01 | -0.36 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 500.00 | 23.65 | 29.30 | 26.48 | 27.25 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.44 | 0.49 | 0.01 | -0.36 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 505.00 | 21.20 | 26.95 | 24.08 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 218 | 0.45 | 0.46 | 0.01 | -0.36 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 510.00 | 19.25 | 25.05 | 22.15 | 23.07 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.43 | 0.44 | 0.01 | -0.36 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 515.00 | 17.10 | 23.95 | 20.53 | 25.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | 0.41 | 0.01 | -0.35 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 520.00 | 15.05 | 21.10 | 18.08 | 18.20 | 0.00 | 0.00% | 0.03 | 0 | 768 | 0.42 | 0.39 | 0.01 | -0.35 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 525.00 | 13.45 | 19.75 | 16.60 | 18.00 | 0.00 | 0.00% | 0.03 | 0 | 750 | 0.42 | 0.36 | 0.01 | -0.34 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 530.00 | 12.55 | 18.55 | 15.55 | 21.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.43 | 0.34 | 0.01 | -0.33 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 535.00 | 11.25 | 17.25 | 14.25 | 18.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | 0.32 | 0.00 | -0.32 | 10/10/2025 | 10/14/2025 4:00:05 PM EST |
| 540.00 | 10.10 | 16.05 | 13.08 | 13.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | 0.29 | 0.00 | -0.31 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 545.00 | 8.90 | 14.95 | 11.93 | 17.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.43 | 0.27 | 0.00 | -0.30 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 550.00 | 8.75 | 13.95 | 11.35 | 12.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | 0.25 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 555.00 | 6.75 | 13.00 | 9.88 | 10.75 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.43 | 0.23 | 0.00 | -0.27 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 560.00 | 5.70 | 12.15 | 8.93 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.43 | 0.21 | 0.00 | -0.26 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 565.00 | 4.75 | 11.40 | 8.08 | 8.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.19 | 0.00 | -0.24 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 570.00 | 5.45 | 10.40 | 7.93 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.45 | 0.18 | 0.00 | -0.23 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 575.00 | 3.15 | 10.00 | 6.58 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.16 | 0.00 | -0.21 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 580.00 | 2.46 | 9.45 | 5.96 | 8.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.15 | 0.00 | -0.20 | 10/10/2025 | 10/14/2025 4:00:05 PM EST |
| 585.00 | 2.07 | 8.90 | 5.49 | 6.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.13 | 0.00 | -0.19 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 590.00 | 1.60 | 8.00 | 4.80 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.12 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 595.00 | 1.06 | 9.35 | 5.21 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.00 | -0.16 | 10/14/2025 4:00:05 PM EST | |||
| 600.00 | 2.37 | 6.55 | 4.46 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.10 | 0.00 | -0.15 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 605.00 | 1.58 | 8.65 | 5.12 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.14 | 10/14/2025 4:00:05 PM EST | |||
| 610.00 | 0.04 | 8.30 | 4.17 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | 0.08 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 615.00 | 0.08 | 7.55 | 3.82 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.12 | 10/14/2025 4:00:05 PM EST | |||
| 620.00 | 0.01 | 7.80 | 3.91 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.11 | 10/14/2025 4:00:05 PM EST | |||
| 625.00 | 0.01 | 7.60 | 3.81 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.10 | 10/14/2025 4:00:05 PM EST | |||
| 630.00 | 0.01 | 7.35 | 3.68 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | 0.05 | 0.00 | -0.09 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 635.00 | 0.01 | 7.15 | 3.58 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.08 | 10/14/2025 4:00:05 PM EST | |||
| 640.00 | 0.01 | 6.90 | 3.46 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.07 | 10/14/2025 4:00:05 PM EST | |||
| 645.00 | 0.01 | 6.60 | 3.31 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.07 | 10/14/2025 4:00:05 PM EST | |||
| 650.00 | 0.01 | 6.90 | 3.46 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.06 | 10/14/2025 4:00:05 PM EST | |||
| 655.00 | 0.01 | 6.85 | 3.43 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.05 | 10/14/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.02 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.45 | 0.02 | 0.00 | -0.04 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.03 | 10/14/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.01 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:05 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 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 10/14/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.05 | 10/14/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.05 | 10/14/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.05 | 10/14/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.06 | 10/14/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.06 | 10/14/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.07 | 10/14/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.08 | 10/14/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.08 | 10/14/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.09 | 10/14/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.10 | 10/14/2025 4:00:05 PM EST | |||
| 370.00 | 0.01 | 6.30 | 3.16 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.11 | 10/14/2025 4:00:05 PM EST | |||
| 375.00 | 0.01 | 6.55 | 3.28 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.12 | 10/14/2025 4:00:05 PM EST | |||
| 380.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.14 | 10/14/2025 4:00:05 PM EST | |||
| 385.00 | 0.05 | 4.80 | 2.43 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.06 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 390.00 | 0.31 | 7.35 | 3.83 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.16 | 10/14/2025 4:00:05 PM EST | |||
| 395.00 | 0.69 | 7.75 | 4.22 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.09 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 400.00 | 3.15 | 5.00 | 4.08 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.10 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 405.00 | 0.63 | 9.00 | 4.82 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.00 | -0.20 | 10/14/2025 4:00:05 PM EST | |||
| 410.00 | 1.84 | 9.40 | 5.62 | 4.66 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | -0.12 | 0.00 | -0.20 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 415.00 | 2.00 | 9.80 | 5.90 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.00 | -0.22 | 10/14/2025 4:00:05 PM EST | |||
| 420.00 | 2.74 | 10.35 | 6.55 | 6.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.15 | 0.00 | -0.23 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 425.00 | 3.60 | 10.00 | 6.80 | 6.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.16 | 0.00 | -0.24 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 430.00 | 4.60 | 11.75 | 8.18 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | -0.18 | 0.00 | -0.25 | 10/10/2025 | 10/14/2025 4:00:05 PM EST |
| 435.00 | 5.70 | 12.60 | 9.15 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | -0.20 | 0.00 | -0.27 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 440.00 | 6.80 | 13.50 | 10.15 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.44 | -0.22 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 445.00 | 8.05 | 15.00 | 11.53 | 10.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.44 | -0.24 | 0.00 | -0.29 | 10/10/2025 | 10/14/2025 4:00:05 PM EST |
| 450.00 | 9.40 | 13.95 | 11.68 | 11.62 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.42 | -0.26 | 0.00 | -0.30 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 455.00 | 10.90 | 17.15 | 14.03 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | -0.28 | 0.00 | -0.31 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 460.00 | 12.45 | 18.55 | 15.50 | 14.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.30 | 0.00 | -0.32 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 465.00 | 14.20 | 20.05 | 17.13 | 14.85 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.43 | -0.33 | 0.00 | -0.33 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 470.00 | 16.05 | 23.00 | 19.53 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.35 | 0.00 | -0.34 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 475.00 | 18.05 | 25.00 | 21.53 | 20.45 | 0.00 | 0.00% | 0.05 | 0 | 721 | 0.43 | -0.38 | 0.00 | -0.35 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 480.00 | 20.90 | 26.95 | 23.93 | 23.42 | 0.00 | 0.00% | 0.05 | 0 | 724 | 0.43 | -0.41 | 0.01 | -0.35 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 485.00 | 22.75 | 29.10 | 25.93 | 23.35 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.43 | -0.43 | 0.01 | -0.36 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 490.00 | 24.80 | 31.20 | 28.00 | 26.22 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.42 | -0.46 | 0.01 | -0.36 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 495.00 | 27.00 | 32.00 | 29.50 | 29.45 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.40 | -0.48 | 0.01 | -0.36 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 500.00 | 29.40 | 36.50 | 32.95 | 31.73 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.42 | -0.51 | 0.01 | -0.36 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 505.00 | 32.00 | 40.00 | 36.00 | 30.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | -0.54 | 0.01 | -0.36 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 510.00 | 35.00 | 43.00 | 39.00 | 35.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.56 | 0.01 | -0.36 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 515.00 | 38.55 | 46.00 | 42.28 | 31.45 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | -0.59 | 0.01 | -0.35 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 520.00 | 42.20 | 48.90 | 45.55 | 44.20 | 0.00 | 0.00% | 0.09 | 0 | 245 | 0.42 | -0.61 | 0.01 | -0.35 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 525.00 | 45.35 | 52.75 | 49.05 | 36.70 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.42 | -0.64 | 0.01 | -0.34 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 530.00 | 49.00 | 55.95 | 52.48 | 39.70 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.42 | -0.66 | 0.01 | -0.33 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 535.00 | 52.25 | 59.50 | 55.88 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.00 | -0.32 | 10/14/2025 4:00:05 PM EST | |||
| 540.00 | 56.80 | 63.40 | 60.10 | 45.70 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.42 | -0.71 | 0.00 | -0.31 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 545.00 | 60.75 | 67.95 | 64.35 | % | 0.12 | 0 | 0 | 0.42 | -0.73 | 0.00 | -0.30 | 10/14/2025 4:00:05 PM EST | |||
| 550.00 | 64.55 | 71.90 | 68.23 | % | 0.12 | 0 | 0 | 0.42 | -0.75 | 0.00 | -0.28 | 10/14/2025 4:00:05 PM EST | |||
| 555.00 | 68.50 | 75.90 | 72.20 | 61.00 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.42 | -0.77 | 0.00 | -0.27 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 560.00 | 73.05 | 79.90 | 76.48 | % | 0.14 | 0 | 0 | 0.42 | -0.79 | 0.00 | -0.26 | 10/14/2025 4:00:05 PM EST | |||
| 565.00 | 77.35 | 83.60 | 80.48 | % | 0.14 | 0 | 0 | 0.42 | -0.81 | 0.00 | -0.24 | 10/14/2025 4:00:05 PM EST | |||
| 570.00 | 81.75 | 88.50 | 85.13 | 67.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.82 | 0.00 | -0.23 | 10/13/2025 | 10/14/2025 4:00:05 PM EST |
| 575.00 | 85.90 | 92.85 | 89.38 | % | 0.16 | 0 | 0 | 0.42 | -0.84 | 0.00 | -0.21 | 10/14/2025 4:00:05 PM EST | |||
| 580.00 | 90.55 | 97.25 | 93.90 | % | 0.16 | 0 | 0 | 0.41 | -0.85 | 0.00 | -0.20 | 10/14/2025 4:00:05 PM EST | |||
| 585.00 | 95.50 | 102.00 | 98.75 | % | 0.17 | 0 | 0 | 0.43 | -0.87 | 0.00 | -0.19 | 10/14/2025 4:00:05 PM EST | |||
| 590.00 | 100.10 | 106.55 | 103.33 | % | 0.18 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.17 | 10/14/2025 4:00:05 PM EST | |||
| 595.00 | 104.70 | 110.95 | 107.83 | % | 0.18 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.16 | 10/14/2025 4:00:05 PM EST | |||
| 600.00 | 109.35 | 115.65 | 112.50 | % | 0.19 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.15 | 10/14/2025 4:00:05 PM EST | |||
| 605.00 | 114.05 | 120.30 | 117.18 | % | 0.19 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.14 | 10/14/2025 4:00:05 PM EST | |||
| 610.00 | 118.80 | 124.95 | 121.88 | % | 0.20 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.13 | 10/14/2025 4:00:05 PM EST | |||
| 615.00 | 123.55 | 129.85 | 126.70 | % | 0.21 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.12 | 10/14/2025 4:00:05 PM EST | |||
| 620.00 | 128.30 | 135.60 | 131.95 | % | 0.21 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.11 | 10/14/2025 4:00:05 PM EST | |||
| 625.00 | 133.10 | 140.35 | 136.73 | % | 0.22 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.10 | 10/14/2025 4:00:05 PM EST | |||
| 630.00 | 137.95 | 144.85 | 141.40 | % | 0.22 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.09 | 10/14/2025 4:00:05 PM EST | |||
| 635.00 | 142.35 | 150.05 | 146.20 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.08 | 10/14/2025 4:00:05 PM EST | |||
| 640.00 | 147.70 | 155.05 | 151.38 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.07 | 10/14/2025 4:00:05 PM EST | |||
| 645.00 | 152.20 | 160.05 | 156.13 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.07 | 10/14/2025 4:00:05 PM EST | |||
| 650.00 | 157.10 | 164.95 | 161.03 | % | 0.25 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 10/14/2025 4:00:05 PM EST | |||
| 655.00 | 162.05 | 169.60 | 165.83 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.05 | 10/14/2025 4:00:05 PM EST | |||
| 660.00 | 166.95 | 174.85 | 170.90 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 10/14/2025 4:00:05 PM EST | |||
| 665.00 | 171.90 | 179.75 | 175.83 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 670.00 | 176.90 | 184.50 | 180.70 | % | 0.27 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 675.00 | 181.85 | 189.55 | 185.70 | % | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 10/14/2025 4:00:05 PM EST | |||
| 680.00 | 186.85 | 194.50 | 190.68 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 10/14/2025 4:00:05 PM EST | |||
| 690.00 | 196.80 | 204.50 | 200.65 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 10/14/2025 4:00:05 PM EST | |||
| 700.00 | 206.75 | 214.50 | 210.63 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 710.00 | 216.75 | 224.55 | 220.65 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 720.00 | 226.75 | 234.55 | 230.65 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 10/14/2025 4:00:05 PM EST |