Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $268.02 as of 10/28/2026 3:01:25 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 | 234.40 | 240.90 | 237.65 | 208.53 | 0.00 | 0.00% | 8.64 | 0 | 135 | 4.21 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 28.75 | 233.15 | 239.65 | 236.40 | % | 8.22 | 0 | 104 | 4.10 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 30.00 | 232.05 | 238.40 | 235.23 | % | 7.84 | 0 | 88 | 4.01 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 31.25 | 230.65 | 237.20 | 233.93 | % | 7.49 | 0 | 184 | 3.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 32.50 | 229.40 | 235.95 | 232.68 | % | 7.16 | 0 | 116 | 3.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 33.75 | 228.25 | 234.70 | 231.48 | % | 6.86 | 0 | 84 | 3.77 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 35.00 | 226.95 | 233.45 | 230.20 | % | 6.58 | 0 | 52 | 3.70 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 36.25 | 225.70 | 232.20 | 228.95 | % | 6.32 | 0 | 64 | 3.64 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 37.50 | 224.45 | 230.95 | 227.70 | 164.01 | 0.00 | 0.00% | 6.07 | 0 | 152 | 3.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 1:58:54 PM EST |
| 38.75 | 223.25 | 229.75 | 226.50 | % | 5.85 | 0 | 160 | 3.50 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 40.00 | 221.95 | 228.50 | 225.23 | % | 5.63 | 0 | 116 | 3.43 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 41.25 | 220.70 | 227.25 | 223.98 | % | 5.43 | 0 | 84 | 3.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 42.50 | 219.50 | 226.00 | 222.75 | 199.75 | 0.00 | 0.00% | 5.24 | 0 | 88 | 3.33 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 43.75 | 218.25 | 224.75 | 221.50 | 165.37 | 0.00 | 0.00% | 5.06 | 0 | 59 | 3.27 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 1:58:54 PM EST |
| 45.00 | 217.00 | 223.50 | 220.25 | 197.28 | 0.00 | 0.00% | 4.89 | 0 | 120 | 3.22 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 46.25 | 215.80 | 222.30 | 219.05 | % | 4.74 | 0 | 48 | 3.16 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 47.50 | 214.50 | 221.05 | 217.78 | % | 4.58 | 0 | 92 | 3.11 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 48.75 | 213.25 | 219.80 | 216.53 | % | 4.44 | 0 | 56 | 3.07 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 50.00 | 212.05 | 218.55 | 215.30 | 207.10 | 0.00 | 0.00% | 4.31 | 0 | 1,557 | 3.02 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 52.50 | 209.55 | 216.05 | 212.80 | 216.87 | 0.00 | 0.00% | 4.05 | 0 | 294 | 2.94 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 1:58:54 PM EST |
| 55.00 | 207.05 | 213.60 | 210.33 | 208.21 | 0.00 | 0.00% | 3.82 | 0 | 412 | 2.85 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:58:54 PM EST |
| 57.50 | 204.60 | 211.10 | 207.85 | 214.23 | 0.00 | 0.00% | 3.61 | 0 | 234 | 2.77 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 1:58:54 PM EST |
| 60.00 | 202.10 | 208.60 | 205.35 | 213.80 | 0.00 | 0.00% | 3.42 | 0 | 217 | 2.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 1:58:54 PM EST |
| 62.50 | 199.60 | 206.15 | 202.88 | 209.30 | 0.00 | 0.00% | 3.25 | 0 | 458 | 2.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:58:54 PM EST |
| 65.00 | 196.80 | 204.00 | 200.40 | 198.31 | 0.00 | 0.00% | 3.08 | 0 | 1,482 | 2.44 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:58:54 PM EST |
| 67.50 | 194.65 | 201.15 | 197.90 | 202.10 | 0.00 | 0.00% | 2.93 | 0 | 407 | 2.49 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 1:58:54 PM EST |
| 70.00 | 191.80 | 198.40 | 195.10 | 157.05 | 0.00 | 0.00% | 2.79 | 0 | 483 | 2.31 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 72.50 | 189.70 | 196.20 | 192.95 | 209.92 | 0.00 | 0.00% | 2.66 | 0 | 406 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 1:58:54 PM EST |
| 75.00 | 186.95 | 194.00 | 190.48 | 193.00 | -5.10 | -2.58% | 2.54 | 2 | 645 | 2.34 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 77.50 | 184.70 | 191.25 | 187.98 | 149.43 | 0.00 | 0.00% | 2.43 | 0 | 449 | 2.25 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 80.00 | 182.25 | 188.75 | 185.50 | 183.61 | 0.00 | 0.00% | 2.32 | 0 | 339 | 2.20 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:58:54 PM EST |
| 82.50 | 179.75 | 186.25 | 183.00 | 144.77 | 0.00 | 0.00% | 2.22 | 0 | 359 | 2.14 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 1:58:54 PM EST |
| 85.00 | 177.25 | 183.80 | 180.53 | 173.97 | 0.00 | 0.00% | 2.12 | 0 | 848 | 2.09 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/28/2026 1:58:54 PM EST |
| 87.50 | 174.80 | 181.30 | 178.05 | 158.40 | 0.00 | 0.00% | 2.03 | 0 | 1,188 | 2.05 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 90.00 | 172.35 | 178.85 | 175.60 | 162.79 | 0.00 | 0.00% | 1.95 | 0 | 494 | 2.01 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 92.50 | 169.80 | 176.35 | 173.08 | 118.36 | 0.00 | 0.00% | 1.87 | 0 | 1,302 | 1.97 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 1:58:54 PM EST |
| 95.00 | 167.35 | 173.85 | 170.60 | 160.65 | 0.00 | 0.00% | 1.80 | 0 | 1,379 | 1.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 1:58:54 PM EST |
| 97.50 | 164.95 | 171.40 | 168.18 | 185.17 | 0.00 | 0.00% | 1.72 | 0 | 951 | 1.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 1:58:54 PM EST |
| 100.00 | 162.15 | 169.30 | 165.73 | 128.02 | 0.00 | 0.00% | 1.66 | 0 | 1,385 | 1.84 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 102.50 | 159.65 | 166.85 | 163.25 | 162.63 | 0.00 | 0.00% | 1.59 | 0 | 592 | 1.83 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 1:58:54 PM EST |
| 105.00 | 158.70 | 163.50 | 161.10 | 134.00 | 0.00 | 0.00% | 1.53 | 0 | 605 | 1.76 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:54 PM EST |
| 107.50 | 154.55 | 161.90 | 158.23 | 120.39 | 0.00 | 0.00% | 1.47 | 0 | 880 | 1.75 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 110.00 | 152.20 | 159.40 | 155.80 | 158.37 | 0.00 | 0.00% | 1.42 | 0 | 1,844 | 1.71 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 112.50 | 149.60 | 156.95 | 153.28 | 157.19 | +1.00 | +0.64% | 1.36 | 4 | 1,441 | 1.67 | 1.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 115.00 | 147.60 | 153.15 | 150.38 | 124.00 | 0.00 | 0.00% | 1.31 | 0 | 748 | 1.61 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 117.50 | 144.65 | 150.65 | 147.65 | 110.50 | 0.00 | 0.00% | 1.26 | 0 | 1,392 | 1.60 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 120.00 | 142.60 | 149.10 | 145.85 | 143.00 | 0.00 | 0.00% | 1.22 | 0 | 3,105 | 1.54 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 122.50 | 140.10 | 147.00 | 143.55 | 147.56 | +15.97 | +12.14% | 1.17 | 2 | 1,429 | 1.53 | 1.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 125.00 | 137.40 | 144.60 | 141.00 | 144.86 | +2.06 | +1.45% | 1.13 | 4 | 3,656 | 1.50 | 1.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 127.50 | 136.35 | 141.05 | 138.70 | 143.24 | +36.76 | +34.53% | 1.09 | 12 | 1,322 | 1.47 | 1.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 130.00 | 132.85 | 139.20 | 136.03 | 140.79 | +30.59 | +27.76% | 1.05 | 12 | 1,853 | 1.44 | 1.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 132.50 | 130.35 | 137.00 | 133.68 | 99.10 | 0.00 | 0.00% | 1.01 | 0 | 2,446 | 1.41 | 1.00 | 0.00 | -0.02 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 135.00 | 127.50 | 133.50 | 130.50 | 125.00 | 0.00 | 0.00% | 0.97 | 0 | 1,086 | 1.38 | 0.99 | 0.00 | -0.02 | 9/23/2026 | 10/28/2026 1:58:54 PM EST |
| 137.50 | 125.05 | 130.70 | 127.88 | 124.11 | 0.00 | 0.00% | 0.93 | 0 | 2,027 | 1.34 | 0.99 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 140.00 | 122.90 | 129.45 | 126.18 | 89.00 | 0.00 | 0.00% | 0.90 | 0 | 722 | 1.30 | 0.99 | 0.00 | -0.03 | 10/20/2026 | 10/28/2026 1:58:54 PM EST |
| 142.50 | 120.45 | 126.70 | 123.58 | 87.91 | 0.00 | 0.00% | 0.87 | 0 | 1,784 | 1.27 | 0.99 | 0.00 | -0.03 | 10/20/2026 | 10/28/2026 1:58:54 PM EST |
| 145.00 | 118.00 | 124.55 | 121.28 | 84.65 | 0.00 | 0.00% | 0.84 | 0 | 3,541 | 1.25 | 0.99 | 0.00 | -0.03 | 10/20/2026 | 10/28/2026 1:58:54 PM EST |
| 147.50 | 115.55 | 122.10 | 118.83 | 117.71 | 0.00 | 0.00% | 0.81 | 0 | 963 | 1.22 | 0.99 | 0.00 | -0.04 | 10/13/2026 | 10/28/2026 1:58:54 PM EST |
| 150.00 | 113.00 | 120.00 | 116.50 | 116.01 | +23.80 | +25.82% | 0.78 | 1 | 1,108 | 1.22 | 0.99 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 152.50 | 110.40 | 117.15 | 113.78 | 100.11 | 0.00 | 0.00% | 0.75 | 0 | 1,675 | 1.12 | 0.98 | 0.00 | -0.04 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 155.00 | 108.30 | 114.75 | 111.53 | 97.41 | 0.00 | 0.00% | 0.72 | 0 | 423 | 1.15 | 0.98 | 0.00 | -0.04 | 9/22/2026 | 10/28/2026 1:58:54 PM EST |
| 157.50 | 105.85 | 112.40 | 109.13 | 104.34 | 0.00 | 0.00% | 0.69 | 0 | 431 | 1.08 | 0.98 | 0.00 | -0.05 | 9/29/2026 | 10/28/2026 1:58:54 PM EST |
| 160.00 | 103.40 | 108.45 | 105.93 | 66.82 | 0.00 | 0.00% | 0.66 | 0 | 1,326 | 1.07 | 0.98 | 0.00 | -0.05 | 10/20/2026 | 10/28/2026 1:58:54 PM EST |
| 162.50 | 103.45 | 107.90 | 105.68 | 107.18 | 0.00 | 0.00% | 0.65 | 0 | 2,612 | 1.10 | 0.98 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 165.00 | 98.65 | 103.60 | 101.13 | 90.71 | 0.00 | 0.00% | 0.61 | 0 | 2,603 | 1.06 | 0.97 | 0.00 | -0.06 | 10/14/2026 | 10/28/2026 1:58:54 PM EST |
| 167.50 | 96.20 | 102.80 | 99.50 | 88.50 | 0.00 | 0.00% | 0.59 | 0 | 366 | 1.04 | 0.97 | 0.00 | -0.06 | 10/14/2026 | 10/28/2026 1:58:54 PM EST |
| 170.00 | 94.70 | 99.55 | 97.13 | 101.03 | +1.01 | +1.01% | 0.57 | 2 | 467 | 1.00 | 0.97 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 172.50 | 93.40 | 96.45 | 94.93 | 98.28 | 0.00 | 0.00% | 0.55 | 0 | 486 | 1.00 | 0.96 | 0.00 | -0.07 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 175.00 | 89.55 | 95.70 | 92.63 | 93.71 | +0.71 | +0.77% | 0.53 | 3 | 780 | 0.71 | 0.96 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 177.50 | 86.80 | 93.75 | 90.28 | 92.10 | 0.00 | 0.00% | 0.51 | 0 | 347 | 0.65 | 0.95 | 0.00 | -0.08 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 180.00 | 85.75 | 89.65 | 87.70 | 88.20 | +16.20 | +22.50% | 0.49 | 1 | 284 | 0.69 | 0.95 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 182.50 | 85.75 | 87.15 | 86.45 | 74.65 | 0.00 | 0.00% | 0.47 | 0 | 239 | 0.72 | 0.94 | 0.00 | -0.09 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 185.00 | 82.25 | 86.40 | 84.33 | 57.99 | 0.00 | 0.00% | 0.46 | 0 | 1,309 | 0.75 | 0.94 | 0.00 | -0.10 | 10/22/2026 | 10/28/2026 1:58:54 PM EST |
| 187.50 | 78.15 | 84.15 | 81.15 | 57.33 | 0.00 | 0.00% | 0.43 | 0 | 1,074 | 0.70 | 0.93 | 0.00 | -0.10 | 10/22/2026 | 10/28/2026 1:58:54 PM EST |
| 190.00 | 75.15 | 81.50 | 78.33 | 78.25 | 0.00 | 0.00% | 0.41 | 0 | 387 | 0.68 | 0.93 | 0.00 | -0.11 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 192.50 | 73.70 | 79.80 | 76.75 | 44.03 | 0.00 | 0.00% | 0.40 | 0 | 515 | 0.69 | 0.92 | 0.00 | -0.12 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 195.00 | 71.20 | 77.45 | 74.33 | 58.70 | 0.00 | 0.00% | 0.38 | 0 | 193 | 0.68 | 0.91 | 0.00 | -0.12 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 197.50 | 69.75 | 74.30 | 72.03 | 45.65 | 0.00 | 0.00% | 0.36 | 0 | 182 | 0.64 | 0.91 | 0.00 | -0.13 | 10/16/2026 | 10/28/2026 1:58:54 PM EST |
| 200.00 | 70.25 | 71.55 | 70.90 | 70.50 | -2.60 | -3.56% | 0.35 | 9 | 2,673 | 0.72 | 0.90 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 202.50 | 64.75 | 69.95 | 67.35 | 58.74 | 0.00 | 0.00% | 0.33 | 0 | 242 | 0.70 | 0.89 | 0.00 | -0.14 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 205.00 | 62.90 | 68.85 | 65.88 | 67.87 | 0.00 | 0.00% | 0.32 | 0 | 2,522 | 0.69 | 0.88 | 0.00 | -0.15 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 207.50 | 60.60 | 66.35 | 63.48 | 59.15 | 0.00 | 0.00% | 0.31 | 0 | 99 | 0.66 | 0.87 | 0.00 | -0.15 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 210.00 | 59.50 | 64.60 | 62.05 | 66.33 | +8.21 | +14.13% | 0.30 | 1 | 808 | 0.68 | 0.86 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 212.50 | 57.70 | 60.75 | 59.23 | 58.18 | -4.59 | -7.32% | 0.28 | 82 | 701 | 0.63 | 0.85 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 215.00 | 55.00 | 60.30 | 57.65 | 61.97 | +1.49 | +2.47% | 0.27 | 2 | 311 | 0.66 | 0.84 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 217.50 | 51.80 | 59.25 | 55.53 | 44.95 | 0.00 | 0.00% | 0.26 | 0 | 132 | 0.68 | 0.83 | 0.00 | -0.18 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 220.00 | 51.90 | 54.90 | 53.40 | 56.65 | -0.36 | -0.64% | 0.24 | 1 | 305 | 0.61 | 0.82 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 222.50 | 49.10 | 53.85 | 51.48 | 50.43 | -4.34 | -7.93% | 0.23 | 38 | 646 | 0.63 | 0.81 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 225.00 | 49.95 | 51.85 | 50.90 | 50.39 | -1.61 | -3.10% | 0.23 | 18 | 543 | 0.63 | 0.80 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 227.50 | 45.65 | 49.90 | 47.78 | 48.10 | +0.98 | +2.08% | 0.21 | 1 | 166 | 0.62 | 0.78 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 230.00 | 45.25 | 48.10 | 46.68 | 46.68 | -1.97 | -4.05% | 0.20 | 10 | 380 | 0.64 | 0.77 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 232.50 | 41.40 | 46.45 | 43.93 | 44.16 | +1.41 | +3.30% | 0.19 | 2 | 482 | 0.63 | 0.76 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 235.00 | 40.20 | 44.50 | 42.35 | 42.39 | -2.01 | -4.53% | 0.18 | 2 | 338 | 0.61 | 0.74 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 237.50 | 38.90 | 43.00 | 40.95 | 45.27 | +6.27 | +16.08% | 0.17 | 1 | 283 | 0.62 | 0.73 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 240.00 | 38.30 | 40.50 | 39.40 | 39.00 | -2.59 | -6.23% | 0.16 | 9 | 4,754 | 0.62 | 0.71 | 0.01 | -0.23 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 245.00 | 35.40 | 37.20 | 36.30 | 36.03 | +1.13 | +3.24% | 0.15 | 8 | 438 | 0.62 | 0.68 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 247.50 | 34.90 | 35.70 | 35.30 | 37.60 | 0.00 | 0.00% | 0.14 | 0 | 304 | 0.63 | 0.67 | 0.01 | -0.24 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 250.00 | 33.45 | 34.25 | 33.85 | 32.83 | -2.82 | -7.91% | 0.14 | 33 | 1,889 | 0.62 | 0.65 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 252.50 | 32.05 | 32.70 | 32.38 | 31.70 | -2.95 | -8.52% | 0.13 | 7 | 306 | 0.63 | 0.64 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 255.00 | 30.65 | 31.30 | 30.98 | 30.39 | -2.41 | -7.35% | 0.12 | 57 | 284 | 0.63 | 0.62 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 257.50 | 29.05 | 29.90 | 29.48 | 29.30 | -2.70 | -8.44% | 0.11 | 33 | 194 | 0.63 | 0.61 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 260.00 | 27.95 | 29.10 | 28.53 | 27.73 | -2.37 | -7.88% | 0.11 | 50 | 988 | 0.62 | 0.59 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 262.50 | 26.70 | 27.55 | 27.13 | 29.10 | +0.10 | +0.35% | 0.10 | 13 | 497 | 0.62 | 0.57 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 265.00 | 25.50 | 26.20 | 25.85 | 25.80 | -1.80 | -6.53% | 0.10 | 43 | 388 | 0.62 | 0.56 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 267.50 | 24.35 | 25.10 | 24.73 | 24.00 | -2.67 | -10.02% | 0.09 | 32 | 251 | 0.62 | 0.54 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 270.00 | 23.30 | 23.85 | 23.58 | 22.92 | -2.31 | -9.16% | 0.09 | 140 | 1,470 | 0.62 | 0.53 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 272.50 | 22.10 | 22.75 | 22.43 | 22.50 | -1.85 | -7.60% | 0.08 | 49 | 120 | 0.62 | 0.51 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 275.00 | 21.15 | 21.80 | 21.48 | 21.04 | -1.91 | -8.33% | 0.08 | 16 | 643 | 0.62 | 0.50 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 277.50 | 20.15 | 20.65 | 20.40 | 20.07 | -2.03 | -9.19% | 0.07 | 120 | 2,575 | 0.62 | 0.48 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 280.00 | 19.15 | 19.65 | 19.40 | 19.30 | -1.73 | -8.23% | 0.07 | 102 | 674 | 0.62 | 0.46 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 282.50 | 18.15 | 18.80 | 18.48 | 18.15 | -0.75 | -3.97% | 0.07 | 4 | 257 | 0.62 | 0.45 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 285.00 | 17.25 | 17.95 | 17.60 | 17.24 | -1.87 | -9.79% | 0.06 | 505 | 3,487 | 0.62 | 0.43 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 287.50 | 16.30 | 17.25 | 16.78 | 16.20 | -2.07 | -11.33% | 0.06 | 4 | 873 | 0.62 | 0.42 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 290.00 | 15.65 | 16.15 | 15.90 | 15.49 | -1.60 | -9.37% | 0.05 | 104 | 1,168 | 0.62 | 0.41 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 300.00 | 12.60 | 13.10 | 12.85 | 12.35 | -1.85 | -13.03% | 0.04 | 212 | 2,481 | 0.61 | 0.35 | 0.01 | -0.23 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 310.00 | 10.20 | 10.80 | 10.50 | 10.35 | -1.09 | -9.53% | 0.03 | 84 | 2,612 | 0.61 | 0.30 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 320.00 | 8.20 | 8.70 | 8.45 | 7.97 | -1.23 | -13.37% | 0.03 | 92 | 1,455 | 0.62 | 0.25 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 330.00 | 6.60 | 7.00 | 6.80 | 6.70 | -0.81 | -10.79% | 0.02 | 47 | 1,251 | 0.62 | 0.21 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 340.00 | 5.25 | 6.00 | 5.63 | 5.50 | -0.82 | -12.98% | 0.02 | 12 | 333 | 0.62 | 0.18 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 350.00 | 4.15 | 4.50 | 4.33 | 4.25 | -0.70 | -14.15% | 0.01 | 11 | 578 | 0.62 | 0.15 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 360.00 | 3.25 | 3.65 | 3.45 | 3.43 | -0.72 | -17.35% | 0.01 | 40 | 500 | 0.62 | 0.12 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 370.00 | 2.65 | 2.94 | 2.80 | 3.10 | -0.18 | -5.49% | 0.01 | 45 | 533 | 0.63 | 0.10 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 380.00 | 2.11 | 2.35 | 2.23 | 2.26 | -0.44 | -16.30% | 0.01 | 3 | 87 | 0.63 | 0.08 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 390.00 | 1.68 | 1.92 | 1.80 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.63 | 0.07 | 0.00 | -0.08 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 400.00 | 1.33 | 1.53 | 1.43 | 1.77 | +0.03 | +1.73% | 0.00 | 1 | 119 | 0.64 | 0.06 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 410.00 | 1.06 | 1.68 | 1.37 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.64 | 0.05 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 420.00 | 0.52 | 1.30 | 0.91 | 1.06 | -0.08 | -7.02% | 0.00 | 13 | 203 | 0.65 | 0.04 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 1:58:54 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 | 0.03 | +0.01 | +50.00% | 0.00 | 60 | 1,457 | 2.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 28.75 | 0.00 | 1.60 | 0.80 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 452 | 3.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 1:58:54 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 317 | 2.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 1:58:54 PM EST |
| 31.25 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 208 | 4.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 32.50 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 188 | 3.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 33.75 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,895 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 36.25 | 0.00 | 3.45 | 1.73 | % | 0.05 | 0 | 828 | 3.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 1.88 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 1:58:54 PM EST |
| 38.75 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 2.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:58:54 PM EST |
| 40.00 | 0.00 | 4.25 | 2.13 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 758 | 3.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:58:54 PM EST |
| 41.25 | 0.00 | 2.87 | 1.44 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2,076 | 3.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/28/2026 1:58:54 PM EST |
| 42.50 | 0.00 | 3.50 | 1.75 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 2,448 | 2.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/28/2026 1:58:54 PM EST |
| 43.75 | 0.00 | 1.06 | 0.53 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,689 | 2.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 1:58:54 PM EST |
| 45.00 | 0.00 | 3.75 | 1.88 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,461 | 2.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 46.25 | 0.00 | 1.60 | 0.80 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 726 | 2.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 1:58:54 PM EST |
| 47.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 616 | 3.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/28/2026 1:58:54 PM EST |
| 48.75 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 594 | 3.22 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/28/2026 1:58:54 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,821 | 1.86 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:58:54 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 783 | 2.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/28/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 2,201 | 2.99 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:54 PM EST |
| 57.50 | 0.00 | 3.70 | 1.85 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,096 | 2.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/28/2026 1:58:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 976 | 2.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/28/2026 1:58:54 PM EST |
| 62.50 | 0.00 | 2.40 | 1.20 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 2,683 | 2.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:54 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 872 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/28/2026 1:58:54 PM EST |
| 67.50 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1,175 | 2.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/28/2026 1:58:54 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,450 | 1.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 1:58:54 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 656 | 1.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,133 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 77.50 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,380 | 1.48 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 80.00 | 0.00 | 0.64 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 1.41 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,537 | 1.22 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:54 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.73 | +0.68 | +1,360.00% | 0.00 | 2 | 968 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 87.50 | 0.00 | 0.74 | 0.37 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 4,050 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,345 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 92.50 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,286 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 1,277 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 97.50 | 0.00 | 0.44 | 0.22 | 0.03 | -0.05 | -62.50% | 0.00 | 19 | 1,193 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 1,981 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 102.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 652 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 105.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 9 | 1,454 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 107.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 3,111 | 0.86 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 110.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 1,683 | 0.84 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 112.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 909 | 0.83 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 115.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 5 | 443 | 0.81 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 117.50 | 0.01 | 0.14 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 8 | 1,259 | 0.80 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 120.00 | 0.01 | 0.32 | 0.17 | 0.08 | -0.03 | -27.28% | 0.00 | 39 | 872 | 0.79 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 122.50 | 0.00 | 0.15 | 0.08 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 662 | 0.82 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 125.00 | 0.09 | 0.18 | 0.14 | 0.12 | -0.09 | -42.86% | 0.00 | 6 | 934 | 0.80 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 127.50 | 0.00 | 0.41 | 0.21 | 0.23 | +0.06 | +35.30% | 0.00 | 1 | 838 | 0.81 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 130.00 | 0.10 | 0.24 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 6 | 1,294 | 0.80 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 132.50 | 0.00 | 0.73 | 0.37 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.79 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 135.00 | 0.15 | 0.35 | 0.25 | 0.17 | -0.10 | -37.04% | 0.00 | 3 | 454 | 0.80 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 137.50 | 0.00 | 0.65 | 0.33 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,997 | 0.79 | -0.01 | 0.00 | -0.03 | 10/22/2026 | 10/28/2026 1:58:54 PM EST |
| 140.00 | 0.00 | 0.77 | 0.39 | 0.24 | -0.12 | -33.34% | 0.00 | 10 | 780 | 0.69 | -0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 142.50 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.78 | -0.01 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 145.00 | 0.08 | 0.62 | 0.35 | 0.37 | -0.70 | -65.43% | 0.00 | 4 | 4,707 | 0.77 | -0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 147.50 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.72 | -0.01 | 0.00 | -0.04 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 150.00 | 0.11 | 0.90 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 0.76 | -0.01 | 0.00 | -0.04 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 152.50 | 0.00 | 1.39 | 0.70 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.73 | -0.01 | 0.00 | -0.04 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 155.00 | 0.20 | 1.02 | 0.61 | 0.47 | -0.85 | -64.40% | 0.00 | 10 | 759 | 0.74 | -0.02 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 157.50 | 0.21 | 1.38 | 0.80 | 0.60 | -0.08 | -11.77% | 0.01 | 1 | 371 | 0.73 | -0.02 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 160.00 | 0.55 | 1.14 | 0.85 | 0.72 | +0.07 | +10.77% | 0.01 | 14 | 1,159 | 0.75 | -0.02 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 162.50 | 0.03 | 1.50 | 0.77 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.72 | -0.02 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 165.00 | 0.60 | 1.42 | 1.01 | 0.90 | -0.02 | -2.18% | 0.01 | 21 | 700 | 0.72 | -0.03 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 167.50 | 0.49 | 1.40 | 0.95 | 0.91 | -0.74 | -44.85% | 0.01 | 1 | 330 | 0.72 | -0.03 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 170.00 | 0.70 | 1.44 | 1.07 | 0.94 | -0.17 | -15.32% | 0.01 | 6 | 1,554 | 0.72 | -0.03 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 172.50 | 0.71 | 1.81 | 1.26 | 1.09 | -0.26 | -19.26% | 0.01 | 1 | 166 | 0.71 | -0.04 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 175.00 | 1.06 | 1.88 | 1.47 | 1.26 | 0.00 | 0.00% | 0.01 | 8 | 716 | 0.71 | -0.04 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 177.50 | 1.07 | 2.11 | 1.59 | 1.34 | -0.46 | -25.56% | 0.01 | 1 | 1,265 | 0.70 | -0.05 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 180.00 | 1.34 | 1.93 | 1.64 | 1.67 | +0.14 | +9.15% | 0.01 | 6 | 2,371 | 0.70 | -0.05 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 182.50 | 1.62 | 2.21 | 1.92 | 1.80 | +0.09 | +5.27% | 0.01 | 2 | 119 | 0.69 | -0.06 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 185.00 | 1.70 | 2.07 | 1.89 | 1.99 | +0.09 | +4.74% | 0.01 | 19 | 399 | 0.69 | -0.06 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 187.50 | 1.63 | 2.76 | 2.20 | 2.13 | -0.08 | -3.62% | 0.01 | 31 | 456 | 0.68 | -0.07 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 190.00 | 2.23 | 2.72 | 2.48 | 2.52 | +0.19 | +8.16% | 0.01 | 7 | 3,081 | 0.68 | -0.07 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 192.50 | 1.99 | 3.00 | 2.50 | 2.57 | -0.43 | -14.34% | 0.01 | 1 | 436 | 0.68 | -0.08 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 195.00 | 2.67 | 3.15 | 2.91 | 2.78 | +0.07 | +2.59% | 0.01 | 11 | 451 | 0.67 | -0.09 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 197.50 | 3.05 | 3.30 | 3.18 | 3.10 | -0.99 | -24.21% | 0.02 | 3 | 220 | 0.67 | -0.09 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 200.00 | 3.25 | 3.65 | 3.45 | 3.53 | +0.26 | +7.96% | 0.02 | 242 | 1,873 | 0.67 | -0.10 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 202.50 | 3.55 | 4.35 | 3.95 | 3.83 | -0.22 | -5.44% | 0.02 | 4 | 168 | 0.67 | -0.11 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 205.00 | 3.80 | 4.45 | 4.13 | 4.12 | +0.12 | +3.00% | 0.02 | 20 | 11,033 | 0.66 | -0.12 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 207.50 | 4.10 | 4.70 | 4.40 | 4.40 | -0.01 | -0.23% | 0.02 | 9 | 268 | 0.65 | -0.13 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 210.00 | 4.70 | 4.90 | 4.80 | 4.90 | +0.20 | +4.26% | 0.02 | 152 | 4,102 | 0.65 | -0.14 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 212.50 | 4.75 | 5.50 | 5.13 | 5.50 | +0.41 | +8.06% | 0.02 | 6 | 210 | 0.65 | -0.15 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 215.00 | 5.50 | 6.00 | 5.75 | 6.01 | +0.20 | +3.45% | 0.03 | 12 | 409 | 0.65 | -0.16 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 217.50 | 6.05 | 6.40 | 6.23 | 6.30 | +0.02 | +0.32% | 0.03 | 2 | 480 | 0.64 | -0.17 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 220.00 | 6.65 | 7.00 | 6.83 | 6.85 | +0.15 | +2.24% | 0.03 | 257 | 1,923 | 0.64 | -0.18 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 222.50 | 7.20 | 7.75 | 7.48 | 7.50 | +0.35 | +4.90% | 0.03 | 56 | 215 | 0.64 | -0.19 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 225.00 | 7.80 | 8.15 | 7.98 | 8.07 | +0.02 | +0.25% | 0.04 | 100 | 493 | 0.64 | -0.20 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 227.50 | 8.45 | 9.20 | 8.83 | 8.80 | +0.35 | +4.15% | 0.04 | 11 | 298 | 0.65 | -0.22 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 230.00 | 9.15 | 9.70 | 9.43 | 9.65 | +0.50 | +5.47% | 0.04 | 161 | 1,341 | 0.64 | -0.23 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 232.50 | 9.70 | 10.80 | 10.25 | 10.60 | +0.10 | +0.96% | 0.04 | 3 | 529 | 0.64 | -0.24 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 235.00 | 10.55 | 11.40 | 10.98 | 10.92 | +0.45 | +4.30% | 0.05 | 17 | 660 | 0.64 | -0.26 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 237.50 | 10.95 | 12.50 | 11.73 | 11.05 | -0.40 | -3.50% | 0.05 | 4 | 222 | 0.63 | -0.27 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 240.00 | 12.25 | 13.20 | 12.73 | 12.90 | +0.55 | +4.46% | 0.05 | 1,649 | 5,293 | 0.64 | -0.29 | 0.01 | -0.23 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 245.00 | 13.95 | 14.75 | 14.35 | 14.50 | +0.12 | +0.84% | 0.06 | 29 | 390 | 0.63 | -0.32 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 247.50 | 12.35 | 16.25 | 14.30 | 15.94 | -0.01 | -0.07% | 0.06 | 14 | 89 | 0.64 | -0.33 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 250.00 | 15.90 | 17.30 | 16.60 | 16.84 | +0.69 | +4.28% | 0.07 | 99 | 1,185 | 0.64 | -0.35 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 252.50 | 16.80 | 17.90 | 17.35 | 17.50 | +0.35 | +2.05% | 0.07 | 4 | 325 | 0.63 | -0.36 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 255.00 | 18.15 | 18.95 | 18.55 | 18.60 | +0.60 | +3.34% | 0.07 | 16 | 634 | 0.63 | -0.38 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 257.50 | 16.85 | 20.80 | 18.83 | 19.30 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.63 | -0.39 | 0.01 | -0.25 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 260.00 | 20.30 | 21.35 | 20.83 | 21.01 | +0.86 | +4.27% | 0.08 | 1,280 | 296 | 0.62 | -0.41 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 262.50 | 21.65 | 22.55 | 22.10 | 22.39 | +0.74 | +3.42% | 0.08 | 80 | 98 | 0.63 | -0.43 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 265.00 | 23.00 | 23.85 | 23.43 | 23.88 | +1.28 | +5.67% | 0.09 | 26 | 397 | 0.63 | -0.44 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 267.50 | 24.00 | 25.15 | 24.58 | 25.25 | -0.10 | -0.40% | 0.09 | 62 | 92 | 0.63 | -0.46 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 270.00 | 25.30 | 26.55 | 25.93 | 26.65 | +0.95 | +3.70% | 0.10 | 106 | 265 | 0.63 | -0.47 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 272.50 | 26.50 | 28.00 | 27.25 | 28.30 | +1.54 | +5.76% | 0.10 | 1 | 79 | 0.63 | -0.49 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 275.00 | 28.10 | 29.45 | 28.78 | 29.65 | +1.05 | +3.68% | 0.10 | 6 | 176 | 0.62 | -0.50 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 277.50 | 29.55 | 31.95 | 30.75 | 31.10 | -2.29 | -6.86% | 0.11 | 4 | 7 | 0.63 | -0.52 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 280.00 | 30.90 | 32.45 | 31.68 | 31.75 | -1.45 | -4.37% | 0.11 | 4 | 109 | 0.62 | -0.54 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 282.50 | 32.75 | 34.05 | 33.40 | 33.05 | +0.30 | +0.92% | 0.12 | 2 | 84 | 0.62 | -0.55 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 285.00 | 34.30 | 36.75 | 35.53 | 34.49 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.62 | -0.57 | 0.01 | -0.25 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 287.50 | 35.70 | 37.30 | 36.50 | 37.05 | -25.32 | -40.60% | 0.13 | 2 | 8 | 0.62 | -0.58 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 290.00 | 37.55 | 38.90 | 38.23 | 37.95 | +0.18 | +0.48% | 0.13 | 13 | 36 | 0.62 | -0.59 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 300.00 | 43.50 | 48.65 | 46.08 | 49.10 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.62 | -0.65 | 0.01 | -0.23 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 310.00 | 51.90 | 55.85 | 53.88 | 75.35 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.61 | -0.70 | 0.01 | -0.22 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 320.00 | 58.70 | 64.50 | 61.60 | 62.40 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.61 | -0.75 | 0.01 | -0.20 | 10/7/2026 | 10/28/2026 1:58:54 PM EST |
| 330.00 | 68.00 | 72.55 | 70.28 | 69.77 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.64 | -0.79 | 0.00 | -0.18 | 10/12/2026 | 10/28/2026 1:58:54 PM EST |
| 340.00 | 75.10 | 80.95 | 78.03 | 101.12 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.68 | -0.82 | 0.00 | -0.16 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 350.00 | 84.00 | 91.05 | 87.53 | 85.16 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.70 | -0.85 | 0.00 | -0.14 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 360.00 | 94.90 | 99.35 | 97.13 | 93.85 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.60 | -0.88 | 0.00 | -0.13 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 370.00 | 103.10 | 109.45 | 106.28 | 101.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.75 | -0.90 | 0.00 | -0.11 | 10/9/2026 | 10/28/2026 1:58:54 PM EST |
| 380.00 | 112.65 | 119.20 | 115.93 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.10 | 6/30/2026 | 10/28/2026 1:58:54 PM EST |
| 390.00 | 122.35 | 128.10 | 125.23 | 9.66 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.08 | 6/16/2026 | 10/28/2026 1:58:54 PM EST |
| 400.00 | 133.65 | 138.70 | 136.18 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.07 | 6/29/2026 | 10/28/2026 1:58:54 PM EST |
| 410.00 | 143.55 | 148.50 | 146.03 | 13.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.06 | 6/4/2026 | 10/28/2026 1:58:54 PM EST |
| 420.00 | 152.95 | 158.40 | 155.68 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.05 | 7/1/2026 | 10/28/2026 1:58:54 PM EST |