Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $257.57 as of 10/25/2026 8:45:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 226.20 | 234.30 | 230.25 | 208.53 | 0.00 | 0.00% | 8.37 | 0 | 135 | 4.22 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 28.75 | 225.10 | 233.05 | 229.08 | % | 7.97 | 0 | 104 | 4.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 30.00 | 223.70 | 231.65 | 227.68 | % | 7.59 | 0 | 88 | 4.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 31.25 | 222.65 | 230.20 | 226.43 | % | 7.25 | 0 | 184 | 3.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 32.50 | 221.40 | 229.15 | 225.28 | % | 6.93 | 0 | 116 | 3.87 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 33.75 | 220.15 | 228.00 | 224.08 | % | 6.64 | 0 | 84 | 3.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 35.00 | 218.90 | 226.70 | 222.80 | % | 6.37 | 0 | 52 | 3.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 36.25 | 217.50 | 225.45 | 221.48 | % | 6.11 | 0 | 64 | 3.65 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 37.50 | 216.25 | 224.20 | 220.23 | 164.01 | 0.00 | 0.00% | 5.87 | 0 | 152 | 3.58 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 4:00:03 PM EST |
| 38.75 | 215.20 | 222.75 | 218.98 | % | 5.65 | 0 | 160 | 3.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 40.00 | 213.95 | 221.90 | 217.93 | % | 5.45 | 0 | 116 | 3.45 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 41.25 | 212.70 | 220.60 | 216.65 | % | 5.25 | 0 | 84 | 3.39 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 42.50 | 211.30 | 219.35 | 215.33 | 199.75 | 0.00 | 0.00% | 5.07 | 0 | 88 | 3.33 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 43.75 | 210.05 | 218.15 | 214.10 | 165.37 | 0.00 | 0.00% | 4.89 | 0 | 59 | 3.28 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 208.80 | 217.00 | 212.90 | 197.28 | 0.00 | 0.00% | 4.73 | 0 | 120 | 3.23 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 46.25 | 207.75 | 215.50 | 211.63 | % | 4.58 | 0 | 48 | 3.17 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 47.50 | 206.50 | 214.30 | 210.40 | % | 4.43 | 0 | 92 | 3.12 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 48.75 | 205.25 | 213.25 | 209.25 | % | 4.29 | 0 | 56 | 3.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 50.00 | 204.00 | 211.75 | 207.88 | 187.90 | 0.00 | 0.00% | 4.16 | 0 | 1,557 | 3.02 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 52.50 | 201.55 | 209.10 | 205.33 | 216.87 | 0.00 | 0.00% | 3.91 | 0 | 294 | 2.94 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:03 PM EST |
| 55.00 | 199.05 | 206.85 | 202.95 | 208.21 | 0.00 | 0.00% | 3.69 | 0 | 412 | 2.85 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:03 PM EST |
| 57.50 | 196.25 | 204.45 | 200.35 | 214.23 | 0.00 | 0.00% | 3.48 | 0 | 234 | 2.77 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:03 PM EST |
| 60.00 | 193.90 | 201.70 | 197.80 | 213.80 | 0.00 | 0.00% | 3.30 | 0 | 217 | 2.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:03 PM EST |
| 62.50 | 191.30 | 199.40 | 195.35 | 209.30 | 0.00 | 0.00% | 3.13 | 0 | 458 | 2.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:03 PM EST |
| 65.00 | 190.45 | 195.55 | 193.00 | 198.31 | 0.00 | 0.00% | 2.97 | 0 | 1,482 | 2.55 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:03 PM EST |
| 67.50 | 186.45 | 194.40 | 190.43 | 202.10 | 0.00 | 0.00% | 2.82 | 0 | 407 | 2.48 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:03 PM EST |
| 70.00 | 185.15 | 190.25 | 187.70 | 157.05 | 0.00 | 0.00% | 2.68 | 0 | 483 | 2.42 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 72.50 | 181.70 | 189.25 | 185.48 | 209.92 | 0.00 | 0.00% | 2.56 | 0 | 406 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:03 PM EST |
| 75.00 | 180.05 | 185.30 | 182.68 | 198.10 | 0.00 | 0.00% | 2.44 | 0 | 645 | 2.30 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:03 PM EST |
| 77.50 | 176.70 | 184.30 | 180.50 | 149.43 | 0.00 | 0.00% | 2.33 | 0 | 449 | 2.25 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 80.00 | 174.25 | 181.80 | 178.03 | 183.61 | 0.00 | 0.00% | 2.23 | 0 | 339 | 1.99 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:03 PM EST |
| 82.50 | 171.75 | 179.35 | 175.55 | 144.77 | 0.00 | 0.00% | 2.13 | 0 | 359 | 2.13 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 85.00 | 169.30 | 176.85 | 173.08 | 173.97 | 0.00 | 0.00% | 2.04 | 0 | 848 | 2.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:03 PM EST |
| 87.50 | 166.80 | 174.40 | 170.60 | 158.40 | 0.00 | 0.00% | 1.95 | 0 | 1,188 | 2.04 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 90.00 | 164.30 | 171.90 | 168.10 | 162.79 | -18.63 | -10.27% | 1.87 | 5 | 495 | 1.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 92.50 | 162.15 | 169.45 | 165.80 | 118.36 | 0.00 | 0.00% | 1.79 | 0 | 1,302 | 1.94 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:03 PM EST |
| 95.00 | 159.35 | 166.95 | 163.15 | 160.65 | 0.00 | 0.00% | 1.72 | 0 | 1,379 | 1.90 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 4:00:03 PM EST |
| 97.50 | 156.90 | 164.45 | 160.68 | 185.17 | 0.00 | 0.00% | 1.65 | 0 | 951 | 1.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:03 PM EST |
| 100.00 | 155.30 | 162.40 | 158.85 | 128.02 | 0.00 | 0.00% | 1.59 | 0 | 1,385 | 1.82 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 102.50 | 152.95 | 158.05 | 155.50 | 162.63 | 0.00 | 0.00% | 1.52 | 0 | 592 | 1.77 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/23/2026 4:00:03 PM EST |
| 105.00 | 149.45 | 157.25 | 153.35 | 134.00 | 0.00 | 0.00% | 1.46 | 0 | 605 | 1.74 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 107.50 | 147.85 | 153.10 | 150.48 | 120.39 | 0.00 | 0.00% | 1.40 | 0 | 880 | 1.70 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 110.00 | 145.40 | 150.65 | 148.03 | 156.55 | 0.00 | 0.00% | 1.35 | 0 | 1,844 | 1.66 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/23/2026 4:00:03 PM EST |
| 112.50 | 142.90 | 148.15 | 145.53 | 123.06 | 0.00 | 0.00% | 1.29 | 0 | 1,449 | 1.62 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 115.00 | 139.60 | 147.20 | 143.40 | 124.00 | 0.00 | 0.00% | 1.25 | 0 | 748 | 1.59 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 117.50 | 138.75 | 143.25 | 141.00 | 110.50 | 0.00 | 0.00% | 1.20 | 0 | 1,392 | 1.55 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 120.00 | 134.65 | 142.25 | 138.45 | 150.00 | 0.00 | 0.00% | 1.15 | 0 | 3,113 | 1.52 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/23/2026 4:00:03 PM EST |
| 122.50 | 133.20 | 138.30 | 135.75 | 131.59 | +14.67 | +12.55% | 1.11 | 1 | 1,429 | 1.49 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 125.00 | 130.60 | 135.85 | 133.23 | 129.08 | +26.04 | +25.28% | 1.07 | 10 | 3,670 | 1.29 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 127.50 | 128.15 | 133.40 | 130.78 | 106.48 | 0.00 | 0.00% | 1.03 | 0 | 1,322 | 1.42 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 130.00 | 125.70 | 130.95 | 128.33 | 110.20 | 0.00 | 0.00% | 0.99 | 0 | 1,853 | 1.38 | 0.99 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 132.50 | 123.25 | 128.50 | 125.88 | 99.10 | 0.00 | 0.00% | 0.95 | 0 | 2,446 | 1.36 | 0.99 | 0.00 | -0.03 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 135.00 | 120.80 | 126.10 | 123.45 | 125.00 | 0.00 | 0.00% | 0.91 | 0 | 1,086 | 1.30 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 10/23/2026 4:00:03 PM EST |
| 137.50 | 118.35 | 123.65 | 121.00 | 92.49 | 0.00 | 0.00% | 0.88 | 0 | 2,033 | 1.31 | 0.99 | 0.00 | -0.03 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 140.00 | 115.10 | 122.65 | 118.88 | 89.00 | 0.00 | 0.00% | 0.85 | 0 | 722 | 1.28 | 0.99 | 0.00 | -0.03 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 142.50 | 112.65 | 120.25 | 116.45 | 87.91 | 0.00 | 0.00% | 0.82 | 0 | 1,784 | 1.26 | 0.98 | 0.00 | -0.04 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 145.00 | 110.25 | 117.80 | 114.03 | 84.65 | 0.00 | 0.00% | 0.79 | 0 | 3,541 | 1.23 | 0.98 | 0.00 | -0.04 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 147.50 | 107.80 | 115.00 | 111.40 | 117.71 | 0.00 | 0.00% | 0.76 | 0 | 963 | 1.07 | 0.98 | 0.00 | -0.04 | 10/13/2026 | 10/23/2026 4:00:03 PM EST |
| 150.00 | 106.25 | 111.35 | 108.80 | 92.21 | +16.08 | +21.13% | 0.73 | 22 | 1,116 | 0.93 | 0.98 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 152.50 | 103.85 | 110.45 | 107.15 | 100.11 | +1.41 | +1.43% | 0.70 | 8 | 1,675 | 1.03 | 0.98 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 155.00 | 100.60 | 107.90 | 104.25 | 97.41 | 0.00 | 0.00% | 0.67 | 0 | 423 | 1.01 | 0.97 | 0.00 | -0.05 | 9/22/2026 | 10/23/2026 4:00:03 PM EST |
| 157.50 | 98.20 | 105.60 | 101.90 | 104.34 | 0.00 | 0.00% | 0.65 | 0 | 431 | 1.01 | 0.97 | 0.00 | -0.06 | 9/29/2026 | 10/23/2026 4:00:03 PM EST |
| 160.00 | 96.70 | 103.25 | 99.98 | 66.82 | 0.00 | 0.00% | 0.62 | 0 | 1,326 | 1.00 | 0.97 | 0.00 | -0.06 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 162.50 | 94.30 | 99.40 | 96.85 | 89.30 | +7.59 | +9.29% | 0.60 | 2 | 2,619 | 0.93 | 0.96 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 165.00 | 91.15 | 98.45 | 94.80 | 90.71 | 0.00 | 0.00% | 0.57 | 0 | 2,603 | 0.93 | 0.96 | 0.00 | -0.07 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 167.50 | 88.80 | 95.65 | 92.23 | 88.50 | 0.00 | 0.00% | 0.55 | 0 | 366 | 0.94 | 0.96 | 0.00 | -0.07 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 170.00 | 87.35 | 93.20 | 90.28 | 61.10 | 0.00 | 0.00% | 0.53 | 0 | 469 | 0.90 | 0.95 | 0.00 | -0.08 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 172.50 | 85.15 | 90.35 | 87.75 | 86.19 | +14.24 | +19.80% | 0.51 | 10 | 496 | 0.80 | 0.95 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 175.00 | 82.85 | 87.30 | 85.08 | 83.94 | +27.59 | +48.97% | 0.49 | 8 | 784 | 0.86 | 0.94 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 177.50 | 80.45 | 85.55 | 83.00 | 60.27 | 0.00 | 0.00% | 0.47 | 0 | 347 | 0.54 | 0.93 | 0.00 | -0.09 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 180.00 | 78.15 | 84.20 | 81.18 | 72.00 | +9.50 | +15.20% | 0.45 | 1 | 284 | 0.63 | 0.93 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 182.50 | 76.30 | 81.50 | 78.90 | 74.65 | +23.11 | +44.84% | 0.43 | 1 | 240 | 0.66 | 0.92 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 185.00 | 73.90 | 79.65 | 76.78 | 57.99 | 0.00 | 0.00% | 0.42 | 0 | 1,309 | 0.66 | 0.92 | 0.00 | -0.11 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 187.50 | 71.70 | 76.25 | 73.98 | 57.33 | 0.00 | 0.00% | 0.39 | 0 | 1,074 | 0.63 | 0.91 | 0.00 | -0.12 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 190.00 | 68.75 | 74.40 | 71.58 | 56.75 | +14.75 | +35.12% | 0.38 | 1 | 387 | 0.62 | 0.90 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 192.50 | 67.40 | 74.00 | 70.70 | 44.03 | 0.00 | 0.00% | 0.37 | 0 | 515 | 0.69 | 0.89 | 0.00 | -0.13 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 195.00 | 65.30 | 69.30 | 67.30 | 58.70 | +8.70 | +17.40% | 0.35 | 22 | 175 | 0.63 | 0.88 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 197.50 | 63.05 | 69.40 | 66.23 | 45.65 | 0.00 | 0.00% | 0.34 | 0 | 182 | 0.67 | 0.88 | 0.00 | -0.14 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 200.00 | 60.80 | 65.70 | 63.25 | 63.60 | +16.30 | +34.47% | 0.32 | 5 | 2,677 | 0.64 | 0.87 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 202.50 | 58.95 | 63.40 | 61.18 | 58.74 | +20.66 | +54.26% | 0.30 | 2 | 242 | 0.63 | 0.86 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 205.00 | 55.95 | 62.30 | 59.13 | 54.44 | +9.99 | +22.48% | 0.29 | 12 | 2,513 | 0.63 | 0.85 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 207.50 | 55.00 | 61.60 | 58.30 | 44.02 | 0.00 | 0.00% | 0.28 | 0 | 100 | 0.67 | 0.84 | 0.00 | -0.16 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 210.00 | 52.60 | 57.70 | 55.15 | 54.50 | +14.27 | +35.48% | 0.26 | 7 | 838 | 0.63 | 0.83 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 212.50 | 51.20 | 55.75 | 53.48 | 40.38 | 0.00 | 0.00% | 0.25 | 0 | 175 | 0.63 | 0.81 | 0.00 | -0.18 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 215.00 | 49.45 | 53.45 | 51.45 | 47.40 | +9.60 | +25.40% | 0.24 | 3 | 312 | 0.63 | 0.80 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 217.50 | 46.95 | 52.25 | 49.60 | 44.95 | +7.31 | +19.43% | 0.23 | 10 | 138 | 0.63 | 0.79 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 220.00 | 46.65 | 50.45 | 48.55 | 44.35 | +10.97 | +32.87% | 0.22 | 6 | 281 | 0.65 | 0.78 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 222.50 | 44.70 | 47.55 | 46.13 | 47.45 | +14.00 | +41.86% | 0.21 | 4 | 210 | 0.63 | 0.76 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 225.00 | 43.80 | 45.70 | 44.75 | 43.46 | +12.49 | +40.33% | 0.20 | 48 | 623 | 0.64 | 0.75 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 227.50 | 41.10 | 45.30 | 43.20 | 38.93 | +8.93 | +29.77% | 0.19 | 5 | 169 | 0.64 | 0.74 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 230.00 | 40.50 | 42.90 | 41.70 | 41.00 | +13.10 | +46.96% | 0.18 | 91 | 464 | 0.65 | 0.72 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 232.50 | 38.80 | 40.65 | 39.73 | 35.89 | +6.39 | +21.67% | 0.17 | 3 | 485 | 0.63 | 0.71 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 235.00 | 36.65 | 40.40 | 38.53 | 36.50 | +10.91 | +42.64% | 0.16 | 90 | 367 | 0.64 | 0.70 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 237.50 | 34.65 | 38.55 | 36.60 | 35.43 | +10.78 | +43.74% | 0.15 | 7 | 283 | 0.63 | 0.68 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 240.00 | 34.00 | 36.10 | 35.05 | 34.80 | +11.70 | +50.65% | 0.15 | 176 | 4,629 | 0.65 | 0.67 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 245.00 | 30.95 | 33.30 | 32.13 | 31.15 | +9.90 | +46.59% | 0.13 | 48 | 447 | 0.62 | 0.64 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 247.50 | 29.90 | 31.85 | 30.88 | 29.10 | +9.35 | +47.35% | 0.12 | 28 | 312 | 0.64 | 0.62 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 250.00 | 28.65 | 30.50 | 29.58 | 30.20 | +11.25 | +59.37% | 0.12 | 219 | 1,910 | 0.64 | 0.61 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 252.50 | 27.40 | 29.65 | 28.53 | 28.04 | +10.19 | +57.09% | 0.11 | 52 | 285 | 0.65 | 0.59 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 255.00 | 27.20 | 27.95 | 27.58 | 27.40 | +10.40 | +61.18% | 0.11 | 101 | 287 | 0.64 | 0.58 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 257.50 | 25.05 | 27.60 | 26.33 | 26.15 | +10.15 | +63.44% | 0.10 | 14 | 178 | 0.65 | 0.56 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 260.00 | 25.00 | 25.65 | 25.33 | 25.40 | +9.81 | +62.93% | 0.10 | 282 | 813 | 0.64 | 0.54 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 262.50 | 20.65 | 24.50 | 22.58 | 22.72 | +8.37 | +58.33% | 0.09 | 40 | 469 | 0.60 | 0.53 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 265.00 | 22.95 | 23.40 | 23.18 | 22.90 | +9.45 | +70.26% | 0.09 | 91 | 399 | 0.64 | 0.51 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 267.50 | 20.35 | 22.50 | 21.43 | 21.23 | +8.08 | +61.45% | 0.08 | 36 | 242 | 0.62 | 0.50 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 270.00 | 19.85 | 21.35 | 20.60 | 20.65 | +9.05 | +78.02% | 0.08 | 133 | 1,447 | 0.64 | 0.48 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 272.50 | 18.20 | 20.40 | 19.30 | 18.20 | +6.75 | +58.96% | 0.07 | 15 | 115 | 0.61 | 0.47 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 275.00 | 17.55 | 20.90 | 19.23 | 18.45 | +7.75 | +72.43% | 0.07 | 139 | 488 | 0.64 | 0.45 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 277.50 | 17.80 | 18.95 | 18.38 | 18.05 | +8.10 | +81.41% | 0.07 | 154 | 2,529 | 0.64 | 0.44 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 280.00 | 16.15 | 17.95 | 17.05 | 17.00 | +7.30 | +75.26% | 0.06 | 329 | 518 | 0.62 | 0.43 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 282.50 | 16.30 | 17.80 | 17.05 | 15.95 | +6.50 | +68.79% | 0.06 | 93 | 277 | 0.64 | 0.41 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 285.00 | 15.45 | 16.05 | 15.75 | 15.86 | +7.46 | +88.81% | 0.06 | 2,083 | 2,776 | 0.63 | 0.40 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 287.50 | 14.80 | 15.35 | 15.08 | 15.15 | +6.50 | +75.15% | 0.05 | 95 | 799 | 0.63 | 0.38 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 290.00 | 13.05 | 14.75 | 13.90 | 14.18 | +6.73 | +90.34% | 0.05 | 466 | 1,035 | 0.62 | 0.37 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 300.00 | 11.60 | 11.90 | 11.75 | 11.65 | +5.30 | +83.47% | 0.04 | 1,291 | 2,241 | 0.63 | 0.32 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 310.00 | 9.30 | 9.80 | 9.55 | 9.17 | +4.32 | +89.08% | 0.03 | 33 | 1,053 | 0.63 | 0.28 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 320.00 | 6.75 | 7.90 | 7.33 | 7.50 | +3.65 | +94.81% | 0.02 | 77 | 1,098 | 0.62 | 0.24 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 330.00 | 6.10 | 6.55 | 6.33 | 6.33 | +3.43 | +118.28% | 0.02 | 138 | 1,190 | 0.63 | 0.20 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 340.00 | 4.35 | 5.35 | 4.85 | 4.59 | +2.44 | +113.49% | 0.01 | 48 | 282 | 0.62 | 0.17 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 350.00 | 4.05 | 4.35 | 4.20 | 4.20 | +2.53 | +151.50% | 0.01 | 70 | 458 | 0.64 | 0.14 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 360.00 | 3.20 | 3.75 | 3.48 | 2.86 | +1.49 | +108.76% | 0.01 | 62 | 442 | 0.64 | 0.12 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 370.00 | 2.10 | 3.45 | 2.78 | 2.53 | +1.53 | +153.00% | 0.01 | 22 | 521 | 0.64 | 0.10 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 380.00 | 2.13 | 2.42 | 2.28 | 2.23 | +1.62 | +265.58% | 0.01 | 44 | 11 | 0.65 | 0.08 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 390.00 | 1.72 | 1.97 | 1.85 | 1.56 | +0.89 | +132.84% | 0.00 | 112 | 31 | 0.65 | 0.07 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 400.00 | 0.92 | 1.60 | 1.26 | 1.28 | +0.60 | +88.24% | 0.00 | 3 | 84 | 0.63 | 0.06 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 410.00 | 0.54 | 1.90 | 1.22 | 0.86 | +0.38 | +79.17% | 0.00 | 4 | 9 | 0.65 | 0.05 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 420.00 | 1.00 | 1.15 | 1.08 | 1.00 | +0.50 | +100.00% | 0.00 | 83 | 133 | 0.65 | 0.04 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 2.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:03 PM EST |
| 28.75 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 452 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 317 | 2.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 4:00:03 PM EST |
| 31.25 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 208 | 3.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 188 | 3.84 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 33.75 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,895 | 1.95 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 36.25 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 828 | 3.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,439 | 2.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 4:00:03 PM EST |
| 38.75 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1,762 | 3.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 758 | 3.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:03 PM EST |
| 41.25 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2,076 | 3.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/23/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 2,448 | 2.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 4:00:03 PM EST |
| 43.75 | 0.00 | 1.06 | 0.53 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,689 | 2.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1,461 | 3.20 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 46.25 | 0.00 | 4.30 | 2.15 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 726 | 3.14 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 616 | 3.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/23/2026 4:00:03 PM EST |
| 48.75 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 594 | 3.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/23/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.66 | 0.83 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,821 | 2.39 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 783 | 2.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 2,201 | 2.82 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1,096 | 2.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/23/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 976 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 4.30 | 2.15 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 2,683 | 2.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 872 | 2.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/23/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1,175 | 2.46 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.34 | 0.17 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 656 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,126 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 1,377 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 15 | 1,404 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,537 | 1.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 185 | 940 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 4,048 | 1.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 90.00 | 0.01 | 0.07 | 0.04 | 0.10 | +0.05 | +100.00% | 0.00 | 128 | 1,269 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 92.50 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 1,284 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 4.35 | 2.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,276 | 1.88 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 0.82 | 0.41 | 0.07 | -0.03 | -30.00% | 0.00 | 201 | 1,287 | 1.24 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 100.00 | 0.03 | 0.50 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,975 | 1.01 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 102.50 | 0.01 | 0.16 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 2 | 648 | 0.87 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 105.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 15 | 1,454 | 0.84 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 107.50 | 0.00 | 0.14 | 0.07 | 0.10 | -0.06 | -37.50% | 0.00 | 7 | 3,109 | 0.92 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 110.00 | 0.01 | 0.41 | 0.21 | 0.14 | +0.01 | +7.70% | 0.00 | 11 | 1,676 | 0.85 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 112.50 | 0.01 | 0.47 | 0.24 | 0.15 | +0.02 | +15.39% | 0.00 | 12 | 920 | 0.85 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 115.00 | 0.01 | 0.72 | 0.37 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.84 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 117.50 | 0.01 | 0.80 | 0.41 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.83 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 120.00 | 0.15 | 0.48 | 0.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.89 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 122.50 | 0.00 | 0.96 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.05 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.13 | +76.48% | 0.00 | 1 | 939 | 0.92 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 127.50 | 0.00 | 0.62 | 0.31 | 0.23 | -0.14 | -37.84% | 0.00 | 1 | 839 | 0.92 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 130.00 | 0.18 | 0.83 | 0.51 | 0.49 | -0.16 | -24.62% | 0.00 | 1 | 1,284 | 0.83 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 132.50 | 0.01 | 0.94 | 0.48 | 0.55 | +0.21 | +61.77% | 0.00 | 1 | 392 | 0.73 | -0.01 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 135.00 | 0.21 | 0.67 | 0.44 | 0.41 | -0.08 | -16.33% | 0.00 | 40 | 474 | 0.80 | -0.01 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 137.50 | 0.00 | 1.41 | 0.71 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,997 | 0.78 | -0.01 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 140.00 | 0.40 | 0.60 | 0.50 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.77 | -0.01 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 142.50 | 0.00 | 1.03 | 0.52 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.73 | -0.01 | 0.00 | -0.04 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 145.00 | 0.12 | 0.80 | 0.46 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4,707 | 0.71 | -0.02 | 0.00 | -0.04 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 147.50 | 0.29 | 1.15 | 0.72 | 1.01 | +0.08 | +8.61% | 0.00 | 1 | 624 | 0.77 | -0.02 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 150.00 | 0.64 | 0.94 | 0.79 | 0.70 | -0.35 | -33.34% | 0.01 | 38 | 1,642 | 0.76 | -0.02 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 152.50 | 0.25 | 2.11 | 1.18 | 1.26 | +0.13 | +11.51% | 0.01 | 1 | 480 | 0.81 | -0.02 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 155.00 | 0.35 | 1.51 | 0.93 | 1.32 | +0.02 | +1.54% | 0.01 | 20 | 757 | 0.74 | -0.03 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 157.50 | 0.69 | 1.19 | 0.94 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.73 | -0.03 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 160.00 | 1.03 | 1.20 | 1.12 | 1.21 | -0.50 | -29.24% | 0.01 | 12 | 1,160 | 0.73 | -0.03 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 162.50 | 1.04 | 1.50 | 1.27 | 1.20 | -0.41 | -25.47% | 0.01 | 6 | 256 | 0.73 | -0.04 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 165.00 | 1.18 | 1.69 | 1.44 | 1.38 | -0.79 | -36.41% | 0.01 | 39 | 730 | 0.73 | -0.04 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 167.50 | 1.00 | 2.00 | 1.50 | 1.65 | -0.24 | -12.70% | 0.01 | 7 | 325 | 0.71 | -0.04 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 170.00 | 1.41 | 1.83 | 1.62 | 1.71 | -0.95 | -35.72% | 0.01 | 14 | 1,565 | 0.71 | -0.05 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 172.50 | 1.42 | 1.98 | 1.70 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.70 | -0.05 | 0.00 | -0.08 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 175.00 | 1.87 | 2.16 | 2.02 | 2.12 | -1.03 | -32.70% | 0.01 | 96 | 681 | 0.70 | -0.06 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 177.50 | 2.11 | 2.36 | 2.24 | 2.27 | -0.83 | -26.78% | 0.01 | 51 | 1,235 | 0.70 | -0.07 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 180.00 | 2.29 | 2.59 | 2.44 | 2.46 | -1.64 | -40.00% | 0.01 | 189 | 2,215 | 0.70 | -0.07 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 182.50 | 2.58 | 2.84 | 2.71 | 2.85 | -1.75 | -38.05% | 0.01 | 5 | 117 | 0.69 | -0.08 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 185.00 | 2.81 | 3.15 | 2.98 | 3.00 | -1.00 | -25.00% | 0.02 | 18 | 401 | 0.69 | -0.08 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 187.50 | 3.05 | 3.45 | 3.25 | 3.30 | -2.15 | -39.45% | 0.02 | 66 | 504 | 0.69 | -0.09 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 190.00 | 3.40 | 3.80 | 3.60 | 3.50 | -2.25 | -39.13% | 0.02 | 88 | 3,081 | 0.68 | -0.10 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 192.50 | 3.70 | 4.15 | 3.93 | 4.15 | -2.35 | -36.16% | 0.02 | 62 | 450 | 0.68 | -0.11 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 195.00 | 4.10 | 4.50 | 4.30 | 4.15 | -2.55 | -38.06% | 0.02 | 46 | 459 | 0.68 | -0.12 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 197.50 | 4.50 | 5.50 | 5.00 | 4.95 | -2.25 | -31.25% | 0.03 | 43 | 191 | 0.69 | -0.12 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 200.00 | 4.95 | 5.35 | 5.15 | 5.15 | -2.95 | -36.42% | 0.03 | 91 | 1,962 | 0.67 | -0.13 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 202.50 | 5.35 | 5.80 | 5.58 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.67 | -0.14 | 0.00 | -0.15 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 205.00 | 4.95 | 7.20 | 6.08 | 6.05 | -3.29 | -35.23% | 0.03 | 101 | 11,008 | 0.67 | -0.15 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 207.50 | 6.35 | 6.80 | 6.58 | 6.80 | -3.60 | -34.62% | 0.03 | 31 | 131 | 0.67 | -0.16 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 210.00 | 6.85 | 7.35 | 7.10 | 7.14 | -3.86 | -35.10% | 0.03 | 128 | 3,854 | 0.67 | -0.17 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 212.50 | 6.90 | 7.90 | 7.40 | 7.80 | -4.00 | -33.90% | 0.03 | 40 | 202 | 0.65 | -0.19 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 215.00 | 7.55 | 8.45 | 8.00 | 8.55 | -3.90 | -31.33% | 0.04 | 29 | 409 | 0.65 | -0.20 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 217.50 | 8.40 | 9.20 | 8.80 | 9.40 | -4.55 | -32.62% | 0.04 | 8 | 219 | 0.65 | -0.21 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 220.00 | 9.40 | 10.60 | 10.00 | 10.07 | -4.38 | -30.32% | 0.05 | 73 | 1,752 | 0.67 | -0.22 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 222.50 | 10.05 | 11.20 | 10.63 | 10.86 | -5.09 | -31.92% | 0.05 | 19 | 157 | 0.66 | -0.24 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 225.00 | 10.85 | 11.45 | 11.15 | 11.29 | -4.96 | -30.53% | 0.05 | 35 | 449 | 0.65 | -0.25 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 227.50 | 11.65 | 12.25 | 11.95 | 12.60 | -5.30 | -29.61% | 0.05 | 12 | 294 | 0.65 | -0.26 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 230.00 | 12.50 | 13.10 | 12.80 | 12.80 | -6.20 | -32.64% | 0.06 | 68 | 1,331 | 0.65 | -0.28 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 232.50 | 12.15 | 13.95 | 13.05 | 14.40 | -5.50 | -27.64% | 0.06 | 4 | 519 | 0.63 | -0.29 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 235.00 | 14.25 | 15.90 | 15.08 | 15.00 | -6.65 | -30.72% | 0.06 | 18 | 661 | 0.66 | -0.30 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 237.50 | 13.85 | 17.35 | 15.60 | 16.30 | -5.80 | -26.25% | 0.07 | 7 | 215 | 0.65 | -0.32 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 240.00 | 16.30 | 17.05 | 16.68 | 16.95 | -7.26 | -29.99% | 0.07 | 1,265 | 3,371 | 0.65 | -0.33 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 245.00 | 17.30 | 19.05 | 18.18 | 19.55 | -6.43 | -24.75% | 0.07 | 66 | 360 | 0.63 | -0.36 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 247.50 | 18.20 | 22.60 | 20.40 | 20.55 | -3.53 | -14.66% | 0.08 | 19 | 77 | 0.66 | -0.38 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 250.00 | 20.65 | 22.70 | 21.68 | 21.20 | -8.70 | -29.10% | 0.09 | 157 | 1,106 | 0.66 | -0.39 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 252.50 | 21.30 | 22.60 | 21.95 | 23.60 | -6.30 | -21.07% | 0.09 | 22 | 295 | 0.63 | -0.41 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 255.00 | 21.85 | 25.25 | 23.55 | 24.06 | -7.49 | -23.74% | 0.09 | 77 | 587 | 0.64 | -0.42 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 257.50 | 23.80 | 26.35 | 25.08 | 25.30 | -5.50 | -17.86% | 0.10 | 30 | 77 | 0.65 | -0.44 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 260.00 | 25.65 | 28.10 | 26.88 | 28.44 | -5.41 | -15.99% | 0.10 | 18 | 195 | 0.66 | -0.46 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 262.50 | 26.45 | 27.90 | 27.18 | 28.00 | -13.70 | -32.86% | 0.10 | 1 | 88 | 0.63 | -0.47 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 265.00 | 27.55 | 31.70 | 29.63 | 34.85 | 0.00 | 0.00% | 0.11 | 0 | 335 | 0.65 | -0.49 | 0.01 | -0.24 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 267.50 | 29.95 | 32.40 | 31.18 | 39.00 | 0.00 | 0.00% | 0.12 | 0 | 91 | 0.66 | -0.50 | 0.01 | -0.24 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 270.00 | 31.40 | 33.75 | 32.58 | 34.79 | -4.39 | -11.21% | 0.12 | 16 | 133 | 0.65 | -0.52 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 272.50 | 32.20 | 35.35 | 33.78 | 51.75 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.64 | -0.53 | 0.01 | -0.24 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 275.00 | 33.40 | 35.80 | 34.60 | 40.15 | -2.78 | -6.48% | 0.13 | 1 | 150 | 0.63 | -0.55 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 277.50 | 36.10 | 38.75 | 37.43 | 50.15 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.66 | -0.56 | 0.01 | -0.23 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 280.00 | 36.90 | 40.35 | 38.63 | 57.81 | 0.00 | 0.00% | 0.14 | 0 | 108 | 0.64 | -0.57 | 0.01 | -0.23 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 282.50 | 39.35 | 42.30 | 40.83 | 40.40 | -1.55 | -3.70% | 0.14 | 59 | 35 | 0.66 | -0.59 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 285.00 | 40.20 | 43.35 | 41.78 | 63.48 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.64 | -0.60 | 0.01 | -0.23 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 287.50 | 42.00 | 46.05 | 44.03 | 62.37 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.65 | -0.62 | 0.01 | -0.23 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 290.00 | 43.70 | 47.25 | 45.48 | 56.45 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.64 | -0.63 | 0.01 | -0.22 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 300.00 | 50.80 | 55.40 | 53.10 | 66.17 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.65 | -0.68 | 0.01 | -0.21 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 310.00 | 59.35 | 63.15 | 61.25 | 75.35 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.66 | -0.72 | 0.01 | -0.20 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 320.00 | 67.40 | 70.75 | 69.08 | 62.40 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.65 | -0.76 | 0.00 | -0.18 | 10/7/2026 | 10/23/2026 4:00:03 PM EST |
| 330.00 | 73.85 | 81.40 | 77.63 | 69.77 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.65 | -0.80 | 0.00 | -0.16 | 10/12/2026 | 10/23/2026 4:00:03 PM EST |
| 340.00 | 83.30 | 90.25 | 86.78 | 101.12 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.66 | -0.83 | 0.00 | -0.15 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 350.00 | 91.70 | 99.30 | 95.50 | 82.90 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.63 | -0.86 | 0.00 | -0.13 | 10/9/2026 | 10/23/2026 4:00:03 PM EST |
| 360.00 | 102.95 | 107.40 | 105.18 | 97.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.67 | -0.88 | 0.00 | -0.12 | 10/7/2026 | 10/23/2026 4:00:03 PM EST |
| 370.00 | 110.25 | 117.75 | 114.00 | 101.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.77 | -0.90 | 0.00 | -0.10 | 10/9/2026 | 10/23/2026 4:00:03 PM EST |
| 380.00 | 120.70 | 127.35 | 124.03 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.09 | 6/30/2026 | 10/23/2026 4:00:03 PM EST |
| 390.00 | 129.50 | 137.00 | 133.25 | 9.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.08 | 6/16/2026 | 10/23/2026 4:00:03 PM EST |
| 400.00 | 139.45 | 146.75 | 143.10 | 8.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.06 | 6/29/2026 | 10/23/2026 4:00:03 PM EST |
| 410.00 | 150.25 | 155.70 | 152.98 | 13.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.06 | 6/4/2026 | 10/23/2026 4:00:03 PM EST |
| 420.00 | 158.85 | 166.45 | 162.65 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.05 | 7/1/2026 | 10/23/2026 4:00:03 PM EST |