Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $423.84 as of 3/17/2026 11:13:28 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 278.65 | 286.55 | 282.60 | 303.30 | 0.00 | 0.00% | 1.82 | 0 | 72 | 6.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 273.90 | 281.60 | 277.75 | 251.25 | 0.00 | 0.00% | 1.74 | 0 | 12 | 6.05 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 268.90 | 276.50 | 272.70 | 277.85 | 0.00 | 0.00% | 1.65 | 0 | 11 | 5.88 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 263.95 | 271.15 | 267.55 | 218.91 | 0.00 | 0.00% | 1.57 | 0 | 4 | 5.71 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 258.95 | 266.40 | 262.68 | 292.63 | 0.00 | 0.00% | 1.50 | 0 | 6 | 5.55 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 253.95 | 261.05 | 257.50 | 277.80 | 0.00 | 0.00% | 1.43 | 0 | 18 | 5.39 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 248.95 | 256.35 | 252.65 | 268.80 | 0.00 | 0.00% | 1.37 | 0 | 5 | 5.23 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 243.95 | 250.10 | 247.03 | 191.35 | 0.00 | 0.00% | 1.30 | 0 | 15 | 5.09 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 238.95 | 245.95 | 242.45 | 213.45 | 0.00 | 0.00% | 1.24 | 0 | 6 | 4.94 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 233.70 | 240.40 | 237.05 | 248.43 | 0.00 | 0.00% | 1.19 | 0 | 28 | 4.86 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 230.55 | 234.90 | 232.73 | % | 1.14 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 210.00 | 223.95 | 230.20 | 227.08 | 230.52 | 0.00 | 0.00% | 1.08 | 0 | 24 | 4.54 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 218.95 | 226.25 | 222.60 | 135.05 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 213.95 | 220.05 | 217.00 | 217.20 | 0.00 | 0.00% | 0.99 | 0 | 22 | 4.28 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 208.95 | 216.00 | 212.48 | % | 0.94 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 230.00 | 204.50 | 209.85 | 207.18 | 207.93 | 0.00 | 0.00% | 0.90 | 0 | 21 | 4.08 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 200.60 | 205.05 | 202.83 | % | 0.86 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 240.00 | 194.00 | 200.90 | 197.45 | 184.84 | 0.00 | 0.00% | 0.82 | 0 | 23 | 3.79 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 189.00 | 195.65 | 192.33 | % | 0.79 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 250.00 | 184.00 | 189.85 | 186.93 | 180.89 | 0.00 | 0.00% | 0.75 | 0 | 21 | 3.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 179.00 | 186.65 | 182.83 | 142.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 173.75 | 180.95 | 177.35 | 120.85 | 0.00 | 0.00% | 0.68 | 0 | 60 | 3.39 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 169.00 | 176.60 | 172.80 | % | 0.65 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 270.00 | 163.80 | 170.35 | 167.08 | 110.60 | 0.00 | 0.00% | 0.62 | 0 | 51 | 3.12 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 160.60 | 164.85 | 162.73 | % | 0.59 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 280.00 | 153.75 | 160.10 | 156.93 | 114.32 | 0.00 | 0.00% | 0.56 | 0 | 617 | 2.97 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 149.00 | 156.05 | 152.53 | 81.62 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 146.90 | 150.20 | 148.55 | 138.00 | 0.00 | 0.00% | 0.51 | 0 | 51 | 2.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 139.05 | 144.90 | 141.98 | 87.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 134.55 | 140.00 | 137.28 | 129.40 | 0.00 | 0.00% | 0.46 | 0 | 99 | 2.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 129.55 | 135.00 | 132.28 | 55.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 124.45 | 130.00 | 127.23 | 126.55 | 0.00 | 0.00% | 0.41 | 0 | 117 | 2.34 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 119.55 | 124.90 | 122.23 | 116.29 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 113.80 | 120.15 | 116.98 | 119.63 | 0.00 | 0.00% | 0.37 | 0 | 110 | 2.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 108.80 | 115.20 | 112.00 | 100.10 | 0.00 | 0.00% | 0.34 | 0 | 12 | 2.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 327.50 | 107.10 | 112.55 | 109.83 | 58.60 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 105.40 | 110.50 | 107.95 | 102.00 | 0.00 | 0.00% | 0.33 | 0 | 69 | 1.99 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 332.50 | 101.55 | 107.55 | 104.55 | 110.86 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 99.05 | 105.15 | 102.10 | 108.39 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 337.50 | 97.10 | 102.45 | 99.78 | 101.75 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 94.00 | 100.20 | 97.10 | 90.70 | 0.00 | 0.00% | 0.29 | 0 | 133 | 1.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 342.50 | 91.60 | 97.45 | 94.53 | 99.87 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.76 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 89.10 | 95.00 | 92.05 | 97.42 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.72 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 347.50 | 86.60 | 93.30 | 89.95 | 77.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 85.45 | 90.75 | 88.10 | 79.20 | 0.00 | 0.00% | 0.25 | 0 | 158 | 1.55 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 352.50 | 81.90 | 87.60 | 84.75 | 76.99 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.59 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 79.60 | 85.30 | 82.45 | 74.54 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.58 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 357.50 | 76.60 | 83.05 | 79.83 | 71.90 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.51 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 360.00 | 75.50 | 80.75 | 78.13 | 75.71 | +9.70 | +14.70% | 0.22 | 1 | 227 | 1.50 | 1.00 | 0.00 | -0.03 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 362.50 | 71.65 | 77.75 | 74.70 | 80.59 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.43 | 0.99 | 0.00 | -0.04 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 69.00 | 75.30 | 72.15 | 65.50 | 0.00 | 0.00% | 0.20 | 0 | 87 | 1.41 | 0.99 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 367.50 | 66.40 | 72.50 | 69.45 | 63.05 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.38 | 0.99 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 370.00 | 64.00 | 70.30 | 67.15 | 60.00 | 0.00 | 0.00% | 0.18 | 0 | 235 | 1.34 | 0.99 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 372.50 | 63.05 | 67.50 | 65.28 | 59.87 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.30 | 0.98 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 59.00 | 65.40 | 62.20 | 57.42 | 0.00 | 0.00% | 0.17 | 0 | 212 | 1.26 | 0.98 | 0.00 | -0.21 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 377.50 | 56.45 | 63.30 | 59.88 | 52.04 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.22 | 0.97 | 0.00 | -0.26 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 54.00 | 60.40 | 57.20 | 58.00 | +13.20 | +29.47% | 0.15 | 54 | 607 | 1.18 | 0.97 | 0.00 | -0.35 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 382.50 | 51.50 | 58.00 | 54.75 | 47.00 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.07 | 0.96 | 0.00 | -0.41 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 49.80 | 55.50 | 52.65 | 46.12 | +1.37 | +3.07% | 0.14 | 1 | 1,089 | 1.11 | 0.95 | 0.00 | -0.46 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 387.50 | 46.60 | 53.00 | 49.80 | 44.32 | 0.00 | 0.00% | 0.13 | 0 | 84 | 1.07 | 0.93 | 0.00 | -0.52 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 44.15 | 50.50 | 47.33 | 39.00 | 0.00 | 0.00% | 0.12 | 0 | 1,378 | 1.04 | 0.92 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 392.50 | 41.70 | 48.15 | 44.93 | 38.00 | 0.00 | 0.00% | 0.11 | 0 | 133 | 1.01 | 0.91 | 0.01 | -0.64 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 39.25 | 45.30 | 42.28 | 34.75 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.96 | 0.89 | 0.01 | -0.71 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 397.50 | 37.10 | 43.20 | 40.15 | 33.38 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.71 | 0.87 | 0.01 | -0.78 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 400.00 | 35.95 | 38.95 | 37.45 | 39.00 | +12.00 | +44.45% | 0.09 | 62 | 1,216 | 0.59 | 0.85 | 0.01 | -0.85 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 402.50 | 32.25 | 38.35 | 35.30 | 33.55 | +6.77 | +25.28% | 0.09 | 1 | 187 | 0.58 | 0.82 | 0.01 | -0.91 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 31.05 | 36.30 | 33.68 | 33.95 | +7.25 | +27.16% | 0.08 | 2 | 104 | 0.57 | 0.79 | 0.01 | -0.98 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 407.50 | 27.35 | 34.00 | 30.68 | 31.00 | +5.75 | +22.78% | 0.08 | 4 | 33 | 0.56 | 0.76 | 0.01 | -1.04 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 26.95 | 30.00 | 28.48 | 29.43 | +9.93 | +50.93% | 0.07 | 36 | 553 | 0.56 | 0.73 | 0.01 | -1.10 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 412.50 | 23.90 | 28.75 | 26.33 | 18.49 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.55 | 0.70 | 0.01 | -1.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 415.00 | 23.80 | 25.05 | 24.43 | 22.00 | +5.65 | +34.56% | 0.06 | 4 | 246 | 0.55 | 0.66 | 0.02 | -1.19 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 417.50 | 21.00 | 23.50 | 22.25 | 14.39 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.54 | 0.62 | 0.02 | -1.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 420.00 | 19.65 | 20.65 | 20.15 | 20.85 | +7.96 | +61.76% | 0.05 | 13 | 1,286 | 0.53 | 0.58 | 0.02 | -1.24 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 422.50 | 17.65 | 19.00 | 18.33 | 11.57 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.53 | 0.54 | 0.02 | -1.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 425.00 | 15.80 | 16.70 | 16.25 | 16.30 | +7.48 | +84.81% | 0.04 | 18 | 438 | 0.53 | 0.50 | 0.02 | -1.24 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 427.50 | 14.00 | 14.95 | 14.48 | 12.52 | +4.87 | +63.66% | 0.03 | 61 | 182 | 0.52 | 0.46 | 0.02 | -1.23 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 430.00 | 12.35 | 13.30 | 12.83 | 12.60 | +6.00 | +90.91% | 0.03 | 208 | 1,760 | 0.51 | 0.41 | 0.02 | -1.20 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 432.50 | 10.55 | 11.65 | 11.10 | 9.90 | +4.30 | +76.79% | 0.03 | 29 | 351 | 0.51 | 0.37 | 0.02 | -1.16 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 435.00 | 9.20 | 10.00 | 9.60 | 10.14 | +5.39 | +113.48% | 0.02 | 408 | 392 | 0.52 | 0.33 | 0.02 | -1.11 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 437.50 | 7.85 | 8.85 | 8.35 | 8.60 | +3.85 | +81.06% | 0.02 | 31 | 168 | 0.52 | 0.29 | 0.02 | -1.05 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 6.35 | 7.45 | 6.90 | 6.97 | +3.57 | +105.00% | 0.02 | 600 | 1,779 | 0.51 | 0.26 | 0.01 | -0.99 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 442.50 | 5.70 | 6.30 | 6.00 | 6.40 | +3.00 | +88.24% | 0.01 | 43 | 325 | 0.52 | 0.23 | 0.01 | -0.92 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 445.00 | 4.60 | 5.25 | 4.93 | 4.93 | +2.63 | +114.35% | 0.01 | 164 | 555 | 0.51 | 0.20 | 0.01 | -0.85 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 447.50 | 3.85 | 4.25 | 4.05 | 4.25 | +2.30 | +117.95% | 0.01 | 110 | 280 | 0.51 | 0.17 | 0.01 | -0.77 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 450.00 | 3.10 | 3.55 | 3.33 | 3.38 | +1.78 | +111.25% | 0.01 | 359 | 3,025 | 0.51 | 0.15 | 0.01 | -0.70 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 452.50 | 2.59 | 2.94 | 2.77 | 2.87 | +1.47 | +105.00% | 0.01 | 16 | 385 | 0.52 | 0.12 | 0.01 | -0.63 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 455.00 | 2.07 | 2.48 | 2.28 | 2.40 | +1.35 | +128.58% | 0.01 | 126 | 848 | 0.52 | 0.10 | 0.01 | -0.56 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 457.50 | 1.64 | 2.00 | 1.82 | 1.82 | +0.79 | +76.70% | 0.00 | 96 | 137 | 0.52 | 0.09 | 0.01 | -0.49 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 460.00 | 1.32 | 1.55 | 1.44 | 1.52 | +0.77 | +102.67% | 0.00 | 242 | 1,500 | 0.52 | 0.07 | 0.01 | -0.43 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 462.50 | 1.05 | 1.31 | 1.18 | 1.23 | +0.57 | +86.37% | 0.00 | 23 | 84 | 0.53 | 0.06 | 0.01 | -0.37 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 465.00 | 0.83 | 1.00 | 0.92 | 1.00 | +0.47 | +88.68% | 0.00 | 68 | 732 | 0.53 | 0.05 | 0.00 | -0.32 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 467.50 | 0.66 | 0.83 | 0.75 | 0.80 | +0.26 | +48.15% | 0.00 | 3 | 70 | 0.52 | 0.04 | 0.00 | -0.27 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 470.00 | 0.51 | 0.70 | 0.61 | 0.60 | +0.25 | +71.43% | 0.00 | 91 | 1,975 | 0.53 | 0.03 | 0.00 | -0.23 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 472.50 | 0.40 | 0.53 | 0.47 | 0.46 | +0.01 | +2.23% | 0.00 | 13 | 55 | 0.60 | 0.03 | 0.00 | -0.19 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 475.00 | 0.24 | 0.48 | 0.36 | 0.35 | +0.01 | +2.95% | 0.00 | 42 | 772 | 0.60 | 0.02 | 0.00 | -0.16 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 477.50 | 0.00 | 0.83 | 0.42 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.02 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 480.00 | 0.20 | 0.32 | 0.26 | 0.25 | +0.03 | +13.64% | 0.00 | 21 | 1,470 | 0.62 | 0.01 | 0.00 | -0.10 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 482.50 | 0.00 | 0.86 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.64 | 0.01 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 485.00 | 0.01 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.58 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 487.50 | 0.00 | 0.44 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 490.00 | 0.05 | 0.17 | 0.11 | 0.19 | +0.04 | +26.67% | 0.00 | 31 | 750 | 0.61 | 0.00 | 0.00 | -0.04 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 492.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 495.00 | 0.06 | 0.15 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 14 | 142 | 0.69 | 0.00 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 497.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 500.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 67 | 2,078 | 0.64 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 502.50 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 505.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 507.50 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 510.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 542 | 0.69 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 512.50 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 515.00 | 0.00 | 0.53 | 0.27 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 517.50 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 520.00 | 0.01 | 0.07 | 0.04 | 0.09 | +0.02 | +28.58% | 0.00 | 2 | 1,390 | 0.79 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 601 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.62 | 0.31 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 1.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 0.07 | 0.04 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 2.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 540 | 2.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 2.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.91 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 690.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 700.00 | 0.00 | 0.98 | 0.49 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.23 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 750.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,812 | 1.85 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 820.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 264 | 2.20 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.71 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 159 | 4.98 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 115 | 4.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 105 | 4.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.43 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 643 | 2.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.70 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.48 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.26 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.32 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 3.25 | 1.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 325 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 86 | 1,309 | 1.13 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 30 | 775 | 1.04 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,230 | 0.98 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.34 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 327.50 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 0.05 | 0.27 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 476 | 0.96 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 332.50 | 0.00 | 0.57 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 0.56 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 337.50 | 0.00 | 1.08 | 0.54 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.43 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 0.08 | 0.13 | 0.11 | 0.17 | +0.11 | +183.34% | 0.00 | 1 | 1,174 | 0.82 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 342.50 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 347.50 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 0.10 | 0.24 | 0.17 | 0.16 | +0.03 | +23.08% | 0.00 | 33 | 1,008 | 0.83 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 352.50 | 0.03 | 0.28 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 41 | 0.78 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.78 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 357.50 | 0.01 | 0.40 | 0.21 | 0.20 | +0.08 | +66.67% | 0.00 | 2 | 7 | 0.68 | 0.00 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 360.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 2 | 1,254 | 0.75 | 0.00 | 0.00 | -0.03 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 362.50 | 0.02 | 0.40 | 0.21 | 0.13 | -0.11 | -45.84% | 0.00 | 5 | 37 | 0.74 | -0.01 | 0.00 | -0.04 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.28 | -71.80% | 0.00 | 118 | 215 | 0.72 | -0.01 | 0.00 | -0.06 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 367.50 | 0.00 | 0.18 | 0.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 833 | 0.71 | -0.01 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.71 | -0.01 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 372.50 | 0.11 | 0.34 | 0.23 | 0.12 | -0.26 | -68.43% | 0.00 | 35 | 257 | 0.71 | -0.02 | 0.00 | -0.15 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 0.05 | 0.25 | 0.15 | 0.21 | -0.23 | -52.28% | 0.00 | 4 | 591 | 0.61 | -0.02 | 0.00 | -0.21 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 377.50 | 0.06 | 0.35 | 0.21 | 0.24 | -0.27 | -52.95% | 0.00 | 2 | 85 | 0.69 | -0.03 | 0.00 | -0.26 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 0.14 | 0.32 | 0.23 | 0.19 | -0.43 | -69.36% | 0.00 | 16 | 2,185 | 0.66 | -0.03 | 0.00 | -0.35 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 382.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.46 | -64.79% | 0.00 | 18 | 118 | 0.64 | -0.04 | 0.00 | -0.41 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 0.22 | 0.39 | 0.31 | 0.24 | -0.57 | -70.37% | 0.00 | 4 | 365 | 0.63 | -0.05 | 0.00 | -0.46 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 387.50 | 0.30 | 0.52 | 0.41 | 0.31 | -0.59 | -65.56% | 0.00 | 11 | 113 | 0.62 | -0.07 | 0.00 | -0.52 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 0.19 | 0.42 | 0.31 | 0.40 | -0.74 | -64.92% | 0.00 | 137 | 1,257 | 0.61 | -0.08 | 0.01 | -0.58 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 392.50 | 0.23 | 0.66 | 0.45 | 0.44 | -0.86 | -66.16% | 0.00 | 12 | 454 | 0.60 | -0.09 | 0.01 | -0.64 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 0.32 | 0.68 | 0.50 | 0.40 | -1.16 | -74.36% | 0.00 | 4 | 249 | 0.59 | -0.11 | 0.01 | -0.71 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 397.50 | 0.45 | 0.74 | 0.60 | 0.56 | -1.26 | -69.24% | 0.00 | 2 | 177 | 0.58 | -0.13 | 0.01 | -0.78 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 400.00 | 0.61 | 0.74 | 0.68 | 0.63 | -1.47 | -70.00% | 0.00 | 165 | 2,286 | 0.57 | -0.15 | 0.01 | -0.85 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 402.50 | 0.70 | 0.87 | 0.79 | 0.83 | -1.67 | -66.80% | 0.00 | 3 | 129 | 0.56 | -0.18 | 0.01 | -0.91 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 0.87 | 1.08 | 0.98 | 0.97 | -1.98 | -67.12% | 0.00 | 59 | 481 | 0.56 | -0.21 | 0.01 | -0.98 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 407.50 | 1.04 | 1.23 | 1.14 | 1.13 | -2.37 | -67.72% | 0.00 | 20 | 278 | 0.55 | -0.24 | 0.01 | -1.04 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 1.26 | 1.53 | 1.40 | 1.28 | -2.74 | -68.16% | 0.00 | 183 | 1,596 | 0.54 | -0.27 | 0.01 | -1.10 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 412.50 | 1.40 | 1.80 | 1.60 | 2.96 | -1.45 | -32.88% | 0.00 | 2 | 244 | 0.54 | -0.30 | 0.01 | -1.15 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 415.00 | 1.81 | 2.06 | 1.94 | 2.00 | -3.50 | -63.64% | 0.00 | 45 | 583 | 0.54 | -0.34 | 0.02 | -1.19 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 417.50 | 2.17 | 2.41 | 2.29 | 2.35 | -3.92 | -62.52% | 0.01 | 14 | 159 | 0.53 | -0.38 | 0.02 | -1.22 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 420.00 | 2.51 | 2.88 | 2.70 | 2.55 | -4.95 | -66.00% | 0.01 | 79 | 976 | 0.52 | -0.42 | 0.02 | -1.24 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 422.50 | 3.00 | 3.40 | 3.20 | 3.25 | -5.07 | -60.94% | 0.01 | 14 | 242 | 0.52 | -0.46 | 0.02 | -1.25 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 425.00 | 3.55 | 4.05 | 3.80 | 3.81 | -5.84 | -60.52% | 0.01 | 95 | 544 | 0.51 | -0.50 | 0.02 | -1.24 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 427.50 | 4.20 | 4.60 | 4.40 | 4.60 | -6.33 | -57.92% | 0.01 | 73 | 78 | 0.52 | -0.54 | 0.02 | -1.23 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 430.00 | 4.95 | 5.70 | 5.33 | 5.31 | -7.09 | -57.18% | 0.01 | 108 | 963 | 0.51 | -0.59 | 0.02 | -1.20 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 432.50 | 5.85 | 6.70 | 6.28 | 6.50 | -6.71 | -50.80% | 0.01 | 50 | 125 | 0.51 | -0.63 | 0.02 | -1.16 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 435.00 | 7.15 | 7.50 | 7.33 | 6.80 | -8.64 | -55.96% | 0.02 | 33 | 272 | 0.50 | -0.67 | 0.02 | -1.11 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 437.50 | 8.10 | 8.80 | 8.45 | 8.20 | -8.87 | -51.97% | 0.02 | 17 | 69 | 0.50 | -0.70 | 0.02 | -1.05 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 9.40 | 10.20 | 9.80 | 9.27 | -8.58 | -48.07% | 0.02 | 14 | 1,492 | 0.50 | -0.74 | 0.01 | -0.99 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 442.50 | 10.45 | 11.60 | 11.03 | 18.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.50 | -0.77 | 0.01 | -0.92 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 445.00 | 12.10 | 12.90 | 12.50 | 12.00 | -6.87 | -36.41% | 0.03 | 13 | 203 | 0.52 | -0.80 | 0.01 | -0.85 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 447.50 | 13.30 | 14.65 | 13.98 | 21.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.51 | -0.83 | 0.01 | -0.77 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 450.00 | 15.35 | 16.40 | 15.88 | 15.30 | -10.70 | -41.16% | 0.04 | 8 | 888 | 0.66 | -0.85 | 0.01 | -0.70 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 452.50 | 17.00 | 18.30 | 17.65 | 23.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.67 | -0.88 | 0.01 | -0.63 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 455.00 | 18.80 | 20.35 | 19.58 | 20.75 | -11.25 | -35.16% | 0.04 | 1 | 27 | 0.58 | -0.90 | 0.01 | -0.56 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 457.50 | 20.50 | 23.15 | 21.83 | % | 0.05 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.49 | 3/16/2026 4:00:01 PM EST | |||
| 460.00 | 21.90 | 25.50 | 23.70 | 25.62 | -8.38 | -24.65% | 0.05 | 11 | 599 | 0.78 | -0.93 | 0.01 | -0.43 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 462.50 | 23.90 | 30.00 | 26.95 | % | 0.06 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.37 | 3/16/2026 4:00:01 PM EST | |||
| 465.00 | 26.80 | 32.00 | 29.40 | 32.00 | -8.80 | -21.57% | 0.06 | 3 | 27 | 0.84 | -0.95 | 0.00 | -0.32 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 467.50 | 28.40 | 34.30 | 31.35 | 29.54 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.87 | -0.96 | 0.00 | -0.27 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 470.00 | 30.65 | 36.90 | 33.78 | 34.93 | -11.57 | -24.89% | 0.07 | 1 | 655 | 0.89 | -0.97 | 0.00 | -0.23 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 472.50 | 33.00 | 38.50 | 35.75 | % | 0.08 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.19 | 3/16/2026 4:00:01 PM EST | |||
| 475.00 | 35.45 | 41.45 | 38.45 | 39.40 | -1.87 | -4.54% | 0.08 | 1 | 36 | 0.92 | -0.98 | 0.00 | -0.16 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 477.50 | 37.90 | 43.35 | 40.63 | 41.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 480.00 | 40.20 | 46.55 | 43.38 | 50.30 | -0.49 | -0.97% | 0.09 | 3 | 180 | 0.97 | -0.99 | 0.00 | -0.10 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 482.50 | 42.80 | 48.75 | 45.78 | % | 0.09 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.08 | 3/16/2026 4:00:01 PM EST | |||
| 485.00 | 45.35 | 51.25 | 48.30 | 52.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.07 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 487.50 | 47.80 | 53.20 | 50.50 | % | 0.10 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 490.00 | 49.65 | 56.45 | 53.05 | 63.43 | 0.00 | 0.00% | 0.11 | 0 | 109 | 1.15 | -1.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 492.50 | 52.65 | 58.70 | 55.68 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 495.00 | 55.30 | 61.15 | 58.23 | 49.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 497.50 | 57.55 | 63.15 | 60.35 | 57.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 500.00 | 59.55 | 65.65 | 62.60 | 55.40 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.20 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 502.50 | 62.80 | 68.65 | 65.73 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 505.00 | 65.20 | 71.15 | 68.18 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 507.50 | 67.70 | 73.65 | 70.68 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 510.00 | 69.95 | 76.40 | 73.18 | 83.27 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 512.50 | 72.70 | 78.15 | 75.43 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 515.00 | 75.20 | 81.15 | 78.18 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 517.50 | 77.70 | 83.65 | 80.68 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 520.00 | 79.65 | 86.40 | 83.03 | 95.90 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 530.00 | 89.95 | 96.40 | 93.18 | 105.88 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 540.00 | 100.20 | 106.40 | 103.30 | 115.88 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 550.00 | 110.10 | 116.90 | 113.50 | 123.90 | +14.74 | +13.51% | 0.21 | 1 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 560.00 | 119.95 | 126.15 | 123.05 | 156.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 570.00 | 128.60 | 136.35 | 132.48 | 143.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 580.00 | 138.60 | 146.90 | 142.75 | 200.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 590.00 | 148.60 | 156.90 | 152.75 | 172.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 600.00 | 158.40 | 166.40 | 162.40 | 218.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:01 PM EST |
| 610.00 | 168.40 | 176.90 | 172.65 | 119.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 4:00:01 PM EST |
| 620.00 | 178.40 | 186.90 | 182.65 | 245.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 630.00 | 188.40 | 196.90 | 192.65 | 253.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:01 PM EST |
| 640.00 | 198.40 | 206.90 | 202.65 | 263.07 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:01 PM EST |
| 650.00 | 208.40 | 216.90 | 212.65 | 119.41 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:01 PM EST |
| 660.00 | 218.40 | 226.90 | 222.65 | 168.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 4:00:01 PM EST |
| 670.00 | 228.40 | 236.90 | 232.65 | 151.23 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 4:00:01 PM EST |
| 680.00 | 238.55 | 246.95 | 242.75 | 152.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 4:00:01 PM EST |
| 690.00 | 248.55 | 256.95 | 252.75 | % | 0.37 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 700.00 | 258.55 | 266.95 | 262.75 | 197.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 4:00:01 PM EST |
| 710.00 | 268.55 | 276.95 | 272.75 | 203.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 4:00:01 PM EST |
| 720.00 | 278.55 | 286.95 | 282.75 | 216.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 4:00:01 PM EST |
| 730.00 | 288.55 | 296.90 | 292.73 | 214.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 4:00:01 PM EST |
| 740.00 | 298.55 | 306.95 | 302.75 | % | 0.41 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 750.00 | 308.55 | 316.95 | 312.75 | 209.51 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 4:00:01 PM EST |
| 760.00 | 318.55 | 326.95 | 322.75 | % | 0.42 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 780.00 | 338.55 | 346.95 | 342.75 | % | 0.44 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 800.00 | 358.55 | 366.95 | 362.75 | % | 0.45 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 820.00 | 378.55 | 386.95 | 382.75 | % | 0.47 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |