Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $517.98 as of 12/9/2025 8:26:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 244.75 | 251.75 | 248.25 | 240.96 | 0.00 | 0.00% | 0.92 | 0 | 7 | 4.44 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 280.00 | 234.95 | 241.75 | 238.35 | 236.85 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 290.00 | 225.15 | 231.90 | 228.53 | 226.88 | 0.00 | 0.00% | 0.79 | 0 | 3 | 4.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 300.00 | 214.40 | 221.80 | 218.10 | 221.25 | +2.30 | +1.05% | 0.73 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 310.00 | 205.15 | 211.80 | 208.48 | 198.60 | 0.00 | 0.00% | 0.67 | 0 | 7 | 3.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:03 PM EST |
| 320.00 | 194.30 | 201.80 | 198.05 | 203.98 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 325.00 | 189.30 | 196.80 | 193.05 | 187.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 330.00 | 185.15 | 190.40 | 187.78 | 192.82 | +10.13 | +5.55% | 0.57 | 1 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 335.00 | 179.45 | 186.80 | 183.13 | 187.87 | +19.32 | +11.47% | 0.55 | 2 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 340.00 | 175.15 | 181.80 | 178.48 | 182.78 | -11.05 | -5.71% | 0.52 | 2 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 345.00 | 170.00 | 176.80 | 173.40 | 177.84 | +8.70 | +5.15% | 0.50 | 1 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 350.00 | 165.00 | 171.80 | 168.40 | 165.70 | 0.00 | 0.00% | 0.48 | 0 | 15 | 2.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 355.00 | 159.30 | 165.15 | 162.23 | % | 0.46 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 360.00 | 154.30 | 161.80 | 158.05 | % | 0.44 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 365.00 | 149.80 | 156.95 | 153.38 | % | 0.42 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 370.00 | 145.20 | 151.95 | 148.58 | % | 0.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 375.00 | 139.30 | 146.85 | 143.08 | % | 0.38 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 380.00 | 134.70 | 141.85 | 138.28 | 135.25 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 385.00 | 129.35 | 136.85 | 133.10 | % | 0.35 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 390.00 | 124.35 | 131.85 | 128.10 | 125.25 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 395.00 | 119.50 | 126.85 | 123.18 | % | 0.31 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 400.00 | 116.35 | 121.85 | 119.10 | 113.50 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 405.00 | 111.75 | 116.85 | 114.30 | 107.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:03 PM EST |
| 410.00 | 106.50 | 110.20 | 108.35 | 107.50 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 415.00 | 101.25 | 105.20 | 103.23 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 420.00 | 95.60 | 102.00 | 98.80 | % | 0.24 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 425.00 | 91.75 | 95.20 | 93.48 | 86.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:03 PM EST |
| 430.00 | 85.95 | 91.90 | 88.93 | 81.11 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 435.00 | 80.25 | 86.90 | 83.58 | 77.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:03 PM EST |
| 440.00 | 75.25 | 80.50 | 77.88 | 74.47 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 445.00 | 71.05 | 76.90 | 73.98 | 82.77 | +13.33 | +19.20% | 0.17 | 1 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 450.00 | 66.65 | 72.05 | 69.35 | 78.67 | +5.86 | +8.05% | 0.15 | 1 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 452.50 | 64.20 | 69.45 | 66.83 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 455.00 | 60.35 | 66.95 | 63.65 | 62.42 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.25 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 457.50 | 57.80 | 64.45 | 61.13 | % | 0.13 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 12/9/2025 4:00:03 PM EST | |||
| 460.00 | 55.35 | 62.10 | 58.73 | 49.97 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.19 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 462.50 | 53.20 | 59.50 | 56.35 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 12/9/2025 4:00:03 PM EST | |||
| 465.00 | 52.10 | 55.30 | 53.70 | 48.49 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.91 | 1.00 | 0.00 | -0.03 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 467.50 | 49.20 | 54.55 | 51.88 | % | 0.11 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.05 | 12/9/2025 4:00:03 PM EST | |||
| 470.00 | 45.45 | 52.20 | 48.83 | 57.50 | +11.30 | +24.46% | 0.10 | 71 | 86 | 1.05 | 0.99 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 472.50 | 43.05 | 49.60 | 46.33 | % | 0.10 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.09 | 12/9/2025 4:00:03 PM EST | |||
| 475.00 | 40.60 | 47.15 | 43.88 | 40.33 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.96 | 0.98 | 0.00 | -0.14 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 477.50 | 38.15 | 44.85 | 41.50 | % | 0.09 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.20 | 12/9/2025 4:00:03 PM EST | |||
| 480.00 | 35.70 | 42.65 | 39.18 | 39.15 | +6.29 | +19.15% | 0.08 | 72 | 121 | 0.93 | 0.97 | 0.00 | -0.27 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 482.50 | 34.50 | 39.65 | 37.08 | 32.27 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.36 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 485.00 | 31.55 | 37.65 | 34.60 | 43.40 | +16.10 | +58.98% | 0.07 | 1 | 17 | 0.85 | 0.95 | 0.00 | -0.45 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 487.50 | 30.05 | 35.30 | 32.68 | 26.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | 0.93 | 0.01 | -0.53 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 490.00 | 26.25 | 31.20 | 28.73 | 31.00 | +3.05 | +10.92% | 0.06 | 15 | 40 | 0.65 | 0.92 | 0.01 | -0.61 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 492.50 | 24.95 | 30.75 | 27.85 | 21.23 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.77 | 0.90 | 0.01 | -0.70 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 495.00 | 21.90 | 28.50 | 25.20 | 34.00 | +13.13 | +62.92% | 0.05 | 2 | 23 | 0.74 | 0.87 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 497.50 | 21.40 | 23.30 | 22.35 | 31.95 | +11.66 | +57.47% | 0.04 | 7 | 2 | 0.43 | 0.85 | 0.01 | -0.88 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 500.00 | 19.45 | 21.00 | 20.23 | 22.48 | +3.93 | +21.19% | 0.04 | 40 | 119 | 0.43 | 0.82 | 0.01 | -0.97 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 502.50 | 17.75 | 19.05 | 18.40 | 24.98 | +11.24 | +81.81% | 0.04 | 12 | 5 | 0.44 | 0.79 | 0.01 | -1.06 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 505.00 | 16.20 | 16.95 | 16.58 | 19.30 | +0.50 | +2.66% | 0.03 | 67 | 249 | 0.45 | 0.75 | 0.02 | -1.14 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 507.50 | 14.35 | 15.25 | 14.80 | 16.00 | +2.40 | +17.65% | 0.03 | 9 | 21 | 0.45 | 0.71 | 0.02 | -1.22 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 510.00 | 12.15 | 13.45 | 12.80 | 13.67 | +1.81 | +15.27% | 0.03 | 179 | 427 | 0.43 | 0.67 | 0.02 | -1.28 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 512.50 | 11.00 | 11.95 | 11.48 | 11.15 | +0.95 | +9.32% | 0.02 | 12 | 66 | 0.44 | 0.62 | 0.02 | -1.33 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 515.00 | 9.55 | 10.35 | 9.95 | 9.90 | +1.20 | +13.80% | 0.02 | 95 | 360 | 0.42 | 0.57 | 0.02 | -1.35 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 517.50 | 8.20 | 8.85 | 8.53 | 8.38 | +0.53 | +6.76% | 0.02 | 88 | 188 | 0.42 | 0.52 | 0.02 | -1.36 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 520.00 | 7.00 | 7.65 | 7.33 | 7.00 | +0.19 | +2.79% | 0.01 | 421 | 612 | 0.43 | 0.47 | 0.02 | -1.36 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 522.50 | 5.85 | 6.20 | 6.03 | 6.10 | +0.25 | +4.28% | 0.01 | 241 | 181 | 0.42 | 0.42 | 0.02 | -1.33 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 525.00 | 4.80 | 5.50 | 5.15 | 5.80 | +0.80 | +16.00% | 0.01 | 442 | 567 | 0.43 | 0.38 | 0.02 | -1.29 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 527.50 | 4.00 | 4.50 | 4.25 | 4.24 | -0.06 | -1.40% | 0.01 | 283 | 55 | 0.42 | 0.33 | 0.02 | -1.22 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 530.00 | 3.35 | 3.65 | 3.50 | 3.45 | -0.05 | -1.43% | 0.01 | 754 | 621 | 0.42 | 0.29 | 0.02 | -1.15 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 532.50 | 2.73 | 3.10 | 2.92 | 2.88 | -0.12 | -4.00% | 0.01 | 659 | 166 | 0.43 | 0.25 | 0.02 | -1.07 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 535.00 | 2.22 | 2.42 | 2.32 | 2.28 | -0.10 | -4.21% | 0.00 | 640 | 448 | 0.42 | 0.21 | 0.01 | -0.98 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 537.50 | 1.79 | 1.98 | 1.89 | 1.85 | +0.13 | +7.56% | 0.00 | 60 | 54 | 0.42 | 0.18 | 0.01 | -0.88 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 540.00 | 1.45 | 1.60 | 1.53 | 1.45 | -0.18 | -11.05% | 0.00 | 2,137 | 732 | 0.43 | 0.15 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 542.50 | 0.84 | 1.28 | 1.06 | 1.22 | -0.07 | -5.43% | 0.00 | 173 | 279 | 0.41 | 0.12 | 0.01 | -0.69 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 545.00 | 0.91 | 1.06 | 0.99 | 0.98 | -0.17 | -14.79% | 0.00 | 217 | 419 | 0.43 | 0.10 | 0.01 | -0.60 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 547.50 | 0.70 | 0.89 | 0.80 | 0.87 | -0.03 | -3.34% | 0.00 | 55 | 203 | 0.44 | 0.08 | 0.01 | -0.52 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 550.00 | 0.55 | 0.72 | 0.64 | 0.57 | -0.23 | -28.75% | 0.00 | 869 | 876 | 0.44 | 0.06 | 0.01 | -0.44 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 552.50 | 0.42 | 0.59 | 0.51 | 0.47 | -0.14 | -22.96% | 0.00 | 70 | 32 | 0.44 | 0.05 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 555.00 | 0.08 | 0.51 | 0.30 | 0.45 | -0.04 | -8.17% | 0.00 | 387 | 1,064 | 0.41 | 0.04 | 0.00 | -0.31 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 557.50 | 0.13 | 0.65 | 0.39 | 0.33 | -0.21 | -38.89% | 0.00 | 79 | 53 | 0.45 | 0.03 | 0.00 | -0.25 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 560.00 | 0.03 | 0.46 | 0.25 | 0.18 | -0.22 | -55.00% | 0.00 | 222 | 606 | 0.42 | 0.02 | 0.00 | -0.19 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 562.50 | 0.05 | 1.59 | 0.82 | 0.63 | +0.54 | +600.00% | 0.00 | 4 | 12 | 0.54 | 0.02 | 0.00 | -0.14 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 565.00 | 0.05 | 0.75 | 0.40 | 0.15 | -0.10 | -40.00% | 0.00 | 53 | 468 | 0.50 | 0.01 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 567.50 | 0.00 | 1.08 | 0.54 | 0.42 | +0.26 | +162.50% | 0.00 | 1 | 16 | 0.68 | 0.01 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 570.00 | 0.05 | 0.22 | 0.14 | 0.16 | -0.04 | -20.00% | 0.00 | 56 | 236 | 0.48 | 0.01 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 572.50 | 0.00 | 0.40 | 0.20 | 0.30 | +0.04 | +15.39% | 0.00 | 10 | 37 | 0.60 | 0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 575.00 | 0.01 | 0.80 | 0.41 | 0.17 | +0.09 | +112.50% | 0.00 | 32 | 168 | 0.55 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 577.50 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 580.00 | 0.01 | 0.10 | 0.06 | 0.16 | +0.12 | +300.00% | 0.00 | 35 | 184 | 0.48 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 582.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 12/9/2025 4:00:03 PM EST | |||
| 585.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 8 | 53 | 0.60 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.34 | -89.48% | 0.00 | 2 | 86 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 595.00 | 0.00 | 0.23 | 0.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 600.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 144 | 1,209 | 0.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 605.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 610.00 | 0.01 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 99 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 615.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 112 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 0.44 | 0.22 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 78 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 635.00 | 0.00 | 0.49 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.12 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.49 | 0.25 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 645.00 | 0.00 | 0.69 | 0.35 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 101 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 650.00 | 0.00 | 0.44 | 0.22 | 0.09 | +0.01 | +12.50% | 0.00 | 4 | 34 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 655.00 | 0.00 | 0.49 | 0.25 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 0.49 | 0.25 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 665.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 670.00 | 0.00 | 0.23 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 675.00 | 0.00 | 0.29 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.29 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 0.69 | 0.35 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 47 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 685.00 | 0.00 | 0.49 | 0.25 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 690.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:03 PM EST |
| 695.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:03 PM EST |
| 705.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:03 PM EST |
| 710.00 | 0.00 | 0.29 | 0.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:03 PM EST |
| 715.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 0.49 | 0.25 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 47 | 1.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 725.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.59 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 730.00 | 0.00 | 0.49 | 0.25 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 46 | 1.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 735.00 | 0.00 | 0.49 | 0.25 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 7 | 2.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.29 | -96.67% | 0.00 | 2 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 21 | 2.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 34 | 1.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.62 | 0.31 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 32 | 2.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 0.49 | 0.25 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 12 | 2.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 0.49 | 0.25 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 53 | 2.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.29 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 0.53 | 0.27 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 94 | 1.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.49 | 0.25 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 79 | 1.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 75 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 116 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 167 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 38 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 435.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 89 | 470 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 440.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 60 | 508 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.24 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 51 | 399 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 452.50 | 0.01 | 0.52 | 0.27 | 0.07 | % | 0.00 | 2 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST | |
| 455.00 | 0.04 | 0.23 | 0.14 | 0.04 | -0.14 | -77.78% | 0.00 | 91 | 98 | 0.63 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 457.50 | 0.00 | 0.38 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 460.00 | 0.08 | 0.45 | 0.27 | 0.11 | -0.12 | -52.18% | 0.00 | 43 | 646 | 0.65 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 462.50 | 0.06 | 0.16 | 0.11 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 465.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.23 | -71.88% | 0.00 | 88 | 246 | 0.55 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 467.50 | 0.09 | 0.27 | 0.18 | 0.21 | -0.19 | -47.50% | 0.00 | 49 | 61 | 0.55 | -0.01 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 470.00 | 0.12 | 0.65 | 0.39 | 0.16 | -0.33 | -67.35% | 0.00 | 44 | 757 | 0.58 | -0.01 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 472.50 | 0.00 | 0.49 | 0.25 | 0.25 | -0.24 | -48.98% | 0.00 | 50 | 28 | 0.60 | -0.01 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 475.00 | 0.23 | 0.37 | 0.30 | 0.34 | -0.29 | -46.04% | 0.00 | 149 | 661 | 0.52 | -0.02 | 0.00 | -0.14 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 477.50 | 0.12 | 0.47 | 0.30 | 0.22 | -0.58 | -72.50% | 0.00 | 3 | 56 | 0.48 | -0.02 | 0.00 | -0.20 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 480.00 | 0.28 | 0.42 | 0.35 | 0.39 | -0.60 | -60.61% | 0.00 | 193 | 373 | 0.48 | -0.03 | 0.00 | -0.27 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 482.50 | 0.36 | 0.61 | 0.49 | 0.37 | -0.84 | -69.43% | 0.00 | 51 | 77 | 0.49 | -0.04 | 0.00 | -0.36 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 485.00 | 0.50 | 0.68 | 0.59 | 0.56 | -0.73 | -56.59% | 0.00 | 197 | 297 | 0.48 | -0.05 | 0.00 | -0.45 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 487.50 | 0.70 | 0.78 | 0.74 | 0.78 | -0.67 | -46.21% | 0.00 | 30 | 239 | 0.47 | -0.07 | 0.01 | -0.53 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 490.00 | 0.84 | 0.95 | 0.90 | 0.95 | -1.08 | -53.21% | 0.00 | 546 | 371 | 0.46 | -0.08 | 0.01 | -0.61 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 492.50 | 1.03 | 1.18 | 1.11 | 1.10 | -1.30 | -54.17% | 0.00 | 297 | 50 | 0.46 | -0.10 | 0.01 | -0.70 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 495.00 | 1.25 | 1.46 | 1.36 | 1.35 | -1.63 | -54.70% | 0.00 | 251 | 254 | 0.45 | -0.13 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 497.50 | 1.57 | 1.77 | 1.67 | 1.68 | -1.82 | -52.00% | 0.00 | 324 | 47 | 0.45 | -0.15 | 0.01 | -0.88 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 500.00 | 1.96 | 2.13 | 2.05 | 2.08 | -1.70 | -44.98% | 0.00 | 416 | 602 | 0.44 | -0.18 | 0.01 | -0.97 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 502.50 | 2.35 | 2.60 | 2.48 | 2.55 | -1.57 | -38.11% | 0.00 | 151 | 75 | 0.44 | -0.21 | 0.01 | -1.06 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 505.00 | 2.96 | 3.20 | 3.08 | 3.20 | -2.10 | -39.63% | 0.01 | 300 | 263 | 0.43 | -0.25 | 0.02 | -1.14 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 507.50 | 3.50 | 4.05 | 3.78 | 3.75 | -2.45 | -39.52% | 0.01 | 91 | 113 | 0.43 | -0.29 | 0.02 | -1.22 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 510.00 | 4.25 | 4.60 | 4.43 | 4.50 | -2.77 | -38.11% | 0.01 | 267 | 402 | 0.42 | -0.33 | 0.02 | -1.28 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 512.50 | 5.00 | 5.70 | 5.35 | 5.43 | -2.82 | -34.19% | 0.01 | 55 | 123 | 0.42 | -0.38 | 0.02 | -1.33 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 515.00 | 6.05 | 6.75 | 6.40 | 6.10 | -3.25 | -34.76% | 0.01 | 228 | 323 | 0.43 | -0.43 | 0.02 | -1.35 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 517.50 | 7.20 | 7.85 | 7.53 | 7.10 | -4.15 | -36.89% | 0.01 | 91 | 108 | 0.42 | -0.48 | 0.02 | -1.36 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 520.00 | 8.45 | 9.00 | 8.73 | 8.70 | -3.44 | -28.34% | 0.02 | 676 | 234 | 0.42 | -0.53 | 0.02 | -1.36 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 522.50 | 9.90 | 10.40 | 10.15 | 10.08 | -4.73 | -31.94% | 0.02 | 399 | 11 | 0.42 | -0.58 | 0.02 | -1.33 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 525.00 | 11.05 | 11.95 | 11.50 | 11.50 | -4.31 | -27.27% | 0.02 | 629 | 77 | 0.42 | -0.62 | 0.02 | -1.29 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 527.50 | 13.00 | 13.60 | 13.30 | 12.70 | -1.40 | -9.93% | 0.03 | 59 | 21 | 0.42 | -0.67 | 0.02 | -1.22 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 530.00 | 14.60 | 15.35 | 14.98 | 14.75 | -3.19 | -17.79% | 0.03 | 72 | 226 | 0.41 | -0.71 | 0.02 | -1.15 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 532.50 | 16.35 | 17.30 | 16.83 | 16.60 | % | 0.03 | 8 | 0 | 0.41 | -0.75 | 0.02 | -1.07 | 12/9/2025 | 12/9/2025 4:00:03 PM EST | |
| 535.00 | 18.25 | 19.25 | 18.75 | 12.36 | -6.99 | -36.13% | 0.04 | 5 | 37 | 0.40 | -0.79 | 0.01 | -0.98 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 537.50 | 20.35 | 21.35 | 20.85 | 16.46 | -8.81 | -34.87% | 0.04 | 4 | 1 | 0.40 | -0.82 | 0.01 | -0.88 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 540.00 | 21.30 | 26.60 | 23.95 | 19.21 | -8.64 | -31.03% | 0.04 | 30 | 92 | 0.69 | -0.85 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 542.50 | 22.60 | 27.55 | 25.08 | 20.60 | -10.00 | -32.68% | 0.05 | 1 | 3 | 0.62 | -0.88 | 0.01 | -0.69 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 545.00 | 24.00 | 30.05 | 27.03 | 20.20 | -13.64 | -40.31% | 0.05 | 1 | 6 | 0.66 | -0.90 | 0.01 | -0.60 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 547.50 | 26.45 | 33.35 | 29.90 | 21.50 | % | 0.05 | 1 | 0 | 0.75 | -0.92 | 0.01 | -0.52 | 12/9/2025 | 12/9/2025 4:00:03 PM EST | |
| 550.00 | 30.40 | 35.60 | 33.00 | 31.61 | -2.39 | -7.03% | 0.06 | 14 | 13 | 0.77 | -0.94 | 0.01 | -0.44 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 552.50 | 31.10 | 36.05 | 33.58 | % | 0.06 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.37 | 12/9/2025 4:00:03 PM EST | |||
| 555.00 | 33.35 | 40.30 | 36.83 | 38.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.82 | -0.96 | 0.00 | -0.31 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 557.50 | 35.95 | 41.60 | 38.78 | % | 0.07 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.25 | 12/9/2025 4:00:03 PM EST | |||
| 560.00 | 40.25 | 43.85 | 42.05 | 50.51 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.75 | -0.98 | 0.00 | -0.19 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 562.50 | 41.00 | 46.55 | 43.78 | 52.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.98 | 0.00 | -0.14 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 565.00 | 43.30 | 48.85 | 46.08 | 51.15 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.81 | -0.99 | 0.00 | -0.10 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 567.50 | 45.95 | 52.45 | 49.20 | % | 0.09 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.07 | 12/9/2025 4:00:03 PM EST | |||
| 570.00 | 48.30 | 53.75 | 51.03 | 46.52 | -13.79 | -22.87% | 0.09 | 1 | 9 | 0.86 | -0.99 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 572.50 | 50.90 | 56.00 | 53.45 | 62.67 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 575.00 | 53.40 | 59.35 | 56.38 | 61.02 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.03 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 577.50 | 55.90 | 61.30 | 58.60 | % | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 12/9/2025 4:00:03 PM EST | |||
| 580.00 | 58.40 | 65.00 | 61.70 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 12/9/2025 4:00:03 PM EST | |||
| 582.50 | 60.90 | 67.55 | 64.23 | % | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 12/9/2025 4:00:03 PM EST | |||
| 585.00 | 63.40 | 68.60 | 66.00 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 12/9/2025 4:00:03 PM EST | |||
| 590.00 | 68.40 | 73.80 | 71.10 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 595.00 | 73.40 | 80.05 | 76.73 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 600.00 | 78.40 | 84.75 | 81.58 | 87.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 605.00 | 83.40 | 90.05 | 86.73 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 610.00 | 88.40 | 94.75 | 91.58 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 615.00 | 93.40 | 99.40 | 96.40 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 620.00 | 98.40 | 104.00 | 101.20 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 625.00 | 103.40 | 108.65 | 106.03 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 630.00 | 108.40 | 115.25 | 111.83 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 635.00 | 113.40 | 118.40 | 115.90 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 640.00 | 118.40 | 124.90 | 121.65 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 645.00 | 123.40 | 129.15 | 126.28 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 650.00 | 128.40 | 135.05 | 131.73 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 655.00 | 133.40 | 139.70 | 136.55 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 660.00 | 138.40 | 145.05 | 141.73 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 665.00 | 143.40 | 150.05 | 146.73 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 670.00 | 148.40 | 155.25 | 151.83 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 675.00 | 153.40 | 158.40 | 155.90 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 680.00 | 158.40 | 164.00 | 161.20 | % | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 685.00 | 163.40 | 169.85 | 166.63 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 690.00 | 168.40 | 175.05 | 171.73 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 695.00 | 175.05 | 180.15 | 177.60 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 700.00 | 180.05 | 184.95 | 182.50 | 187.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 705.00 | 183.40 | 190.70 | 187.05 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 710.00 | 188.40 | 194.90 | 191.65 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 715.00 | 193.40 | 198.70 | 196.05 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 720.00 | 198.40 | 203.65 | 201.03 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 725.00 | 203.40 | 208.55 | 205.98 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 730.00 | 208.40 | 213.75 | 211.08 | % | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 735.00 | 213.40 | 220.05 | 216.73 | % | 0.29 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST |