Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $394.87 as of 4/10/2026 7:09:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 195.30 | 201.60 | 198.45 | % | 1.10 | 0 | 5 | 3.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 190.00 | 185.35 | 191.20 | 188.28 | % | 0.99 | 0 | 5 | 3.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 200.00 | 175.35 | 181.35 | 178.35 | 186.58 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:50 PM EST |
| 205.00 | 170.35 | 175.95 | 173.15 | 238.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 207.50 | 167.85 | 174.15 | 171.00 | % | 0.82 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 210.00 | 165.35 | 171.30 | 168.33 | % | 0.80 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 212.50 | 162.85 | 169.70 | 166.28 | % | 0.78 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 215.00 | 160.35 | 166.80 | 163.58 | % | 0.76 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 217.50 | 157.85 | 163.50 | 160.68 | % | 0.74 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 220.00 | 155.20 | 161.30 | 158.25 | 187.02 | 0.00 | 0.00% | 0.72 | 0 | 35 | 2.48 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 222.50 | 152.85 | 158.75 | 155.80 | % | 0.70 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 225.00 | 150.35 | 156.35 | 153.35 | % | 0.68 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 227.50 | 147.85 | 154.25 | 151.05 | % | 0.66 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 230.00 | 146.35 | 152.05 | 149.20 | 155.11 | 0.00 | 0.00% | 0.65 | 0 | 43 | 2.21 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:50 PM EST |
| 232.50 | 142.85 | 149.15 | 146.00 | % | 0.63 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 235.00 | 140.35 | 147.60 | 143.98 | % | 0.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 237.50 | 137.90 | 144.20 | 141.05 | % | 0.59 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 240.00 | 136.00 | 141.25 | 138.63 | % | 0.58 | 0 | 73 | 2.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 242.50 | 132.90 | 139.15 | 136.03 | % | 0.56 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 245.00 | 130.40 | 136.00 | 133.20 | % | 0.54 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 247.50 | 127.90 | 133.75 | 130.83 | % | 0.53 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 250.00 | 125.40 | 132.10 | 128.75 | 150.03 | 0.00 | 0.00% | 0.52 | 0 | 38 | 1.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 252.50 | 122.90 | 128.80 | 125.85 | % | 0.50 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 255.00 | 120.40 | 126.70 | 123.55 | % | 0.48 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 257.50 | 117.90 | 124.05 | 120.98 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 260.00 | 115.40 | 121.50 | 118.45 | % | 0.46 | 0 | 8 | 1.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 262.50 | 112.95 | 119.05 | 116.00 | % | 0.44 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 265.00 | 110.45 | 117.30 | 113.88 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 267.50 | 107.95 | 114.70 | 111.33 | % | 0.42 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 270.00 | 105.30 | 111.45 | 108.38 | 98.21 | % | 0.40 | 7 | 12 | 1.71 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 272.50 | 102.95 | 109.00 | 105.98 | % | 0.39 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 275.00 | 100.45 | 107.15 | 103.80 | % | 0.38 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 277.50 | 98.00 | 104.15 | 101.08 | % | 0.36 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 280.00 | 95.50 | 101.40 | 98.45 | 117.20 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.55 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:50 PM EST |
| 282.50 | 93.00 | 98.90 | 95.95 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 285.00 | 90.50 | 96.45 | 93.48 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 287.50 | 88.05 | 93.70 | 90.88 | % | 0.32 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 290.00 | 85.55 | 91.45 | 88.50 | % | 0.31 | 0 | 30 | 1.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 292.50 | 83.05 | 89.00 | 86.03 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 295.00 | 80.60 | 86.60 | 83.60 | % | 0.28 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 297.50 | 78.10 | 84.05 | 81.08 | % | 0.27 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 300.00 | 75.50 | 81.30 | 78.40 | 121.00 | 0.00 | 0.00% | 0.26 | 0 | 156 | 1.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 302.50 | 73.15 | 79.05 | 76.10 | % | 0.25 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 305.00 | 70.70 | 76.60 | 73.65 | 87.64 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:50 PM EST |
| 307.50 | 68.20 | 74.15 | 71.18 | % | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 310.00 | 65.75 | 71.80 | 68.78 | 95.45 | 0.00 | 0.00% | 0.22 | 0 | 62 | 1.17 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 312.50 | 63.30 | 69.25 | 66.28 | % | 0.21 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.08 | 4/10/2026 3:59:50 PM EST | |||
| 315.00 | 60.80 | 67.10 | 63.95 | % | 0.20 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.08 | 4/10/2026 3:59:50 PM EST | |||
| 317.50 | 58.35 | 64.15 | 61.25 | % | 0.19 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.09 | 4/10/2026 3:59:50 PM EST | |||
| 320.00 | 55.80 | 62.15 | 58.98 | 82.23 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.07 | 0.97 | 0.00 | -0.12 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 322.50 | 53.55 | 58.95 | 56.25 | 45.92 | % | 0.17 | 1 | 0 | 0.97 | 0.97 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 325.00 | 51.05 | 56.80 | 53.93 | % | 0.17 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.17 | 4/10/2026 3:59:50 PM EST | |||
| 327.50 | 48.65 | 54.60 | 51.63 | % | 0.16 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.20 | 4/10/2026 3:59:50 PM EST | |||
| 330.00 | 47.55 | 52.70 | 50.13 | 101.26 | 0.00 | 0.00% | 0.15 | 0 | 110 | 0.88 | 0.95 | 0.00 | -0.21 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 332.50 | 43.85 | 49.85 | 46.85 | % | 0.14 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.23 | 4/10/2026 3:59:50 PM EST | |||
| 335.00 | 41.45 | 48.35 | 44.90 | % | 0.13 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.26 | 4/10/2026 3:59:50 PM EST | |||
| 337.50 | 39.60 | 45.45 | 42.53 | 32.46 | % | 0.13 | 1 | 0 | 0.76 | 0.93 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 340.00 | 37.45 | 42.45 | 39.95 | 37.92 | -22.66 | -37.41% | 0.12 | 19 | 108 | 0.81 | 0.91 | 0.01 | -0.30 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 342.50 | 34.35 | 40.30 | 37.33 | 35.67 | -15.49 | -30.28% | 0.11 | 10 | 5 | 0.80 | 0.90 | 0.01 | -0.33 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 345.00 | 32.15 | 38.50 | 35.33 | 28.50 | -20.42 | -41.75% | 0.10 | 11 | 6 | 0.82 | 0.89 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 347.50 | 29.85 | 35.80 | 32.83 | % | 0.09 | 0 | 0 | 0.76 | 0.87 | 0.01 | -0.39 | 4/10/2026 3:59:50 PM EST | |||
| 350.00 | 27.70 | 33.70 | 30.70 | 30.00 | -31.70 | -51.38% | 0.09 | 44 | 227 | 0.75 | 0.85 | 0.01 | -0.43 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 352.50 | 25.65 | 31.40 | 28.53 | 21.20 | % | 0.08 | 1 | 0 | 0.72 | 0.84 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 355.00 | 25.95 | 29.55 | 27.75 | 24.72 | -67.68 | -73.25% | 0.08 | 311 | 3 | 0.73 | 0.81 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 357.50 | 23.40 | 27.60 | 25.50 | 22.59 | -19.11 | -45.83% | 0.07 | 21 | 16 | 0.59 | 0.79 | 0.01 | -0.54 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 360.00 | 21.50 | 24.50 | 23.00 | 22.30 | -21.05 | -48.56% | 0.06 | 180 | 129 | 0.56 | 0.76 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 362.50 | 20.85 | 23.00 | 21.93 | 19.01 | % | 0.06 | 3 | 0 | 0.59 | 0.74 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 365.00 | 19.25 | 21.20 | 20.23 | 18.52 | -64.26 | -77.63% | 0.06 | 64 | 2 | 0.59 | 0.70 | 0.01 | -0.64 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 367.50 | 17.10 | 20.10 | 18.60 | 18.55 | % | 0.05 | 198 | 0 | 0.59 | 0.67 | 0.01 | -0.67 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 370.00 | 15.95 | 17.55 | 16.75 | 15.50 | -16.86 | -52.11% | 0.05 | 358 | 211 | 0.58 | 0.64 | 0.01 | -0.70 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 372.50 | 13.80 | 16.35 | 15.08 | 15.00 | -10.51 | -41.20% | 0.04 | 83 | 15 | 0.56 | 0.60 | 0.01 | -0.72 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 375.00 | 11.55 | 14.15 | 12.85 | 13.19 | -60.10 | -82.01% | 0.03 | 682 | 4 | 0.56 | 0.57 | 0.01 | -0.74 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 377.50 | 11.40 | 12.50 | 11.95 | 12.00 | -12.88 | -51.77% | 0.03 | 202 | 11 | 0.54 | 0.53 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 380.00 | 10.10 | 10.80 | 10.45 | 10.40 | -11.60 | -52.73% | 0.03 | 519 | 575 | 0.54 | 0.50 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 382.50 | 8.45 | 10.15 | 9.30 | 8.60 | -13.55 | -61.18% | 0.02 | 137 | 12 | 0.54 | 0.46 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 385.00 | 7.55 | 9.20 | 8.38 | 8.50 | -8.46 | -49.89% | 0.02 | 253 | 49 | 0.54 | 0.42 | 0.01 | -0.74 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 387.50 | 6.75 | 7.40 | 7.08 | 7.00 | -7.75 | -52.55% | 0.02 | 123 | 57 | 0.52 | 0.39 | 0.01 | -0.73 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 390.00 | 5.85 | 6.55 | 6.20 | 6.25 | -8.25 | -56.90% | 0.02 | 622 | 951 | 0.51 | 0.36 | 0.01 | -0.71 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 392.50 | 4.90 | 6.15 | 5.53 | 4.83 | -8.87 | -64.75% | 0.01 | 21 | 17 | 0.52 | 0.32 | 0.01 | -0.68 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 395.00 | 4.35 | 4.95 | 4.65 | 4.60 | -7.40 | -61.67% | 0.01 | 211 | 142 | 0.51 | 0.29 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 397.50 | 3.00 | 4.60 | 3.80 | 3.68 | -6.82 | -64.96% | 0.01 | 183 | 91 | 0.48 | 0.26 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 400.00 | 3.30 | 3.60 | 3.45 | 3.40 | -5.78 | -62.97% | 0.01 | 2,054 | 3,422 | 0.51 | 0.23 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 402.50 | 2.61 | 3.35 | 2.98 | 2.70 | -5.00 | -64.94% | 0.01 | 50 | 395 | 0.51 | 0.20 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 405.00 | 2.16 | 2.82 | 2.49 | 2.55 | -4.35 | -63.05% | 0.01 | 176 | 534 | 0.50 | 0.18 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 407.50 | 1.43 | 2.38 | 1.91 | 2.00 | -4.03 | -66.84% | 0.00 | 366 | 85 | 0.49 | 0.15 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 410.00 | 1.67 | 2.20 | 1.94 | 1.90 | -3.60 | -65.46% | 0.00 | 489 | 1,392 | 0.51 | 0.13 | 0.01 | -0.40 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 412.50 | 1.02 | 1.66 | 1.34 | 1.36 | -3.34 | -71.07% | 0.00 | 35 | 188 | 0.49 | 0.12 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 415.00 | 1.22 | 1.64 | 1.43 | 1.32 | -2.83 | -68.20% | 0.00 | 344 | 447 | 0.52 | 0.10 | 0.01 | -0.33 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 417.50 | 0.75 | 1.41 | 1.08 | 1.18 | -2.28 | -65.90% | 0.00 | 234 | 91 | 0.50 | 0.09 | 0.01 | -0.29 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 420.00 | 0.87 | 1.25 | 1.06 | 0.98 | -2.12 | -68.39% | 0.00 | 829 | 2,075 | 0.52 | 0.07 | 0.01 | -0.26 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 422.50 | 0.75 | 1.03 | 0.89 | 0.90 | -1.86 | -67.40% | 0.00 | 23 | 190 | 0.53 | 0.06 | 0.00 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 425.00 | 0.62 | 0.82 | 0.72 | 0.67 | -1.56 | -69.96% | 0.00 | 257 | 416 | 0.53 | 0.06 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 427.50 | 0.37 | 0.86 | 0.62 | 0.61 | -1.36 | -69.04% | 0.00 | 21 | 46 | 0.53 | 0.05 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 430.00 | 0.51 | 0.62 | 0.57 | 0.63 | -1.04 | -62.28% | 0.00 | 270 | 928 | 0.55 | 0.04 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 432.50 | 0.35 | 0.70 | 0.53 | 0.54 | -1.30 | -70.66% | 0.00 | 8 | 163 | 0.55 | 0.04 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 435.00 | 0.30 | 0.72 | 0.51 | 0.54 | -0.82 | -60.30% | 0.00 | 262 | 327 | 0.57 | 0.03 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 437.50 | 0.30 | 0.65 | 0.48 | 0.42 | -0.72 | -63.16% | 0.00 | 133 | 226 | 0.56 | 0.03 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 440.00 | 0.37 | 0.49 | 0.43 | 0.38 | -0.67 | -63.81% | 0.00 | 311 | 1,016 | 0.59 | 0.02 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 442.50 | 0.27 | 0.58 | 0.43 | 0.48 | -0.40 | -45.46% | 0.00 | 1 | 48 | 0.60 | 0.02 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 445.00 | 0.25 | 0.79 | 0.52 | 0.35 | -0.41 | -53.95% | 0.00 | 23 | 254 | 0.64 | 0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 447.50 | 0.00 | 0.74 | 0.37 | 0.95 | -0.27 | -22.14% | 0.00 | 4 | 100 | 0.71 | 0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 450.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.32 | -53.34% | 0.00 | 229 | 1,652 | 0.63 | 0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 452.50 | 0.11 | 0.52 | 0.32 | 0.24 | -0.51 | -68.00% | 0.00 | 2 | 20 | 0.63 | 0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 455.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.28 | -58.34% | 0.00 | 316 | 250 | 0.62 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 457.50 | 0.01 | 0.54 | 0.28 | 0.30 | -0.38 | -55.89% | 0.00 | 10 | 11 | 0.60 | 0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 460.00 | 0.10 | 0.42 | 0.26 | 0.20 | -0.31 | -60.79% | 0.00 | 311 | 1,196 | 0.66 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 462.50 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 465.00 | 0.03 | 0.28 | 0.16 | 0.16 | -0.14 | -46.67% | 0.00 | 33 | 104 | 0.66 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 470.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.24 | -68.58% | 0.00 | 150 | 771 | 0.75 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 475.00 | 0.10 | 0.57 | 0.34 | 0.30 | +0.20 | +200.00% | 0.00 | 92 | 83 | 0.77 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 480.00 | 0.02 | 0.20 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 222 | 1,477 | 0.67 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 490.00 | 0.00 | 0.41 | 0.21 | 0.24 | +0.12 | +100.00% | 0.00 | 1 | 373 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 500.00 | 0.08 | 0.55 | 0.32 | 0.15 | -0.01 | -6.25% | 0.00 | 87 | 970 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 510.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 62 | 366 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 520.00 | 0.02 | 0.26 | 0.14 | 0.15 | +0.10 | +200.00% | 0.00 | 83 | 497 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 530.00 | 0.05 | 0.17 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 21 | 558 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 540.00 | 0.01 | 0.51 | 0.26 | 0.11 | +0.10 | +1,000.00% | 0.00 | 26 | 299 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 550.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 139 | 554 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 560.00 | 0.01 | 0.33 | 0.17 | 0.17 | +0.10 | +142.86% | 0.00 | 5 | 211 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 570.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 138 | 171 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 580.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 1,066 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 590.00 | 0.01 | 0.55 | 0.28 | 0.11 | % | 0.00 | 15 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 600.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 142 | 1,020 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 620.00 | 0.01 | 0.35 | 0.18 | 0.01 | -0.04 | -80.00% | 0.00 | 57 | 323 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 81 | 227 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:50 PM EST |
| 680.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 244 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 720.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 112 | 346 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 145 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 213 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.25 | +0.24 | +2,400.00% | 0.00 | 20 | 47 | 3.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 800.00 | 0.00 | 3.55 | 1.78 | 0.35 | +0.34 | +3,400.00% | 0.00 | 6 | 68 | 3.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 820.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.15 | -93.75% | 0.00 | 21 | 110 | 1.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.37 | 0.19 | 0.07 | % | 0.00 | 10 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 200.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 165 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 207.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.35 | % | 0.00 | 1 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 212.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 217.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 30 | 390 | 1.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 222.50 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 10 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 227.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 557 | 2.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 232.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 237.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:50 PM EST |
| 242.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 247.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 225 | 1,029 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 252.50 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 0.68 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:50 PM EST |
| 257.50 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 260.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 131 | 314 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 262.50 | 0.00 | 0.51 | 0.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:50 PM EST |
| 265.00 | 0.00 | 0.41 | 0.21 | 0.07 | -0.17 | -70.84% | 0.00 | 7 | 44 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 267.50 | 0.00 | 1.21 | 0.61 | 0.19 | -0.06 | -24.00% | 0.00 | 12 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 289 | 559 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 272.50 | 0.00 | 0.29 | 0.15 | 0.14 | % | 0.00 | 21 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 275.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 277.50 | 0.00 | 0.62 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.88 | 0.44 | 0.09 | +0.02 | +28.58% | 0.00 | 60 | 255 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 282.50 | 0.00 | 0.66 | 0.33 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:50 PM EST |
| 285.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.12 | +150.00% | 0.00 | 4 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 287.50 | 0.00 | 0.45 | 0.23 | 0.28 | -0.31 | -52.55% | 0.00 | 10 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 290.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 28 | 151 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 292.50 | 0.00 | 0.92 | 0.46 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:50 PM EST |
| 295.00 | 0.00 | 1.25 | 0.63 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:50 PM EST |
| 297.50 | 0.00 | 1.28 | 0.64 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 300.00 | 0.17 | 0.30 | 0.24 | 0.20 | +0.05 | +33.34% | 0.00 | 151 | 1,801 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 302.50 | 0.05 | 1.02 | 0.54 | 0.50 | +0.35 | +233.34% | 0.00 | 31 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 305.00 | 0.13 | 0.40 | 0.27 | 0.23 | +0.08 | +53.34% | 0.00 | 41 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 307.50 | 0.00 | 0.54 | 0.27 | 0.35 | % | 0.00 | 12 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 310.00 | 0.22 | 0.52 | 0.37 | 0.31 | +0.03 | +10.72% | 0.00 | 299 | 360 | 0.77 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 312.50 | 0.02 | 0.59 | 0.31 | 0.53 | +0.11 | +26.19% | 0.00 | 183 | 38 | 0.62 | -0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 315.00 | 0.23 | 0.62 | 0.43 | 0.55 | +0.15 | +37.50% | 0.00 | 180 | 8 | 0.69 | -0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 317.50 | 0.23 | 0.73 | 0.48 | 0.65 | +0.20 | +44.45% | 0.00 | 78 | 28 | 0.68 | -0.02 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 320.00 | 0.41 | 0.77 | 0.59 | 0.50 | +0.10 | +25.00% | 0.00 | 184 | 765 | 0.72 | -0.03 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 322.50 | 0.21 | 1.10 | 0.66 | 0.99 | +0.58 | +141.47% | 0.00 | 9 | 47 | 0.67 | -0.03 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 325.00 | 0.46 | 0.80 | 0.63 | 0.68 | +0.42 | +161.54% | 0.00 | 125 | 23 | 0.66 | -0.04 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 327.50 | 0.25 | 0.87 | 0.56 | 0.74 | +0.10 | +15.63% | 0.00 | 17 | 4 | 0.62 | -0.05 | 0.00 | -0.20 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 330.00 | 0.55 | 0.93 | 0.74 | 0.75 | +0.23 | +44.24% | 0.00 | 281 | 464 | 0.64 | -0.05 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 332.50 | 0.67 | 1.08 | 0.88 | 1.49 | +0.99 | +198.00% | 0.00 | 25 | 29 | 0.62 | -0.06 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 335.00 | 0.89 | 1.16 | 1.03 | 1.12 | +0.53 | +89.84% | 0.00 | 108 | 48 | 0.62 | -0.07 | 0.00 | -0.26 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 337.50 | 1.13 | 1.37 | 1.25 | 1.65 | +1.31 | +385.30% | 0.00 | 29 | 12 | 0.62 | -0.07 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 340.00 | 1.22 | 1.56 | 1.39 | 1.42 | +0.57 | +67.06% | 0.00 | 395 | 643 | 0.60 | -0.09 | 0.01 | -0.30 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 342.50 | 1.33 | 1.98 | 1.66 | 1.61 | +0.90 | +126.77% | 0.00 | 60 | 6 | 0.59 | -0.10 | 0.01 | -0.33 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 345.00 | 1.75 | 2.02 | 1.89 | 1.81 | +1.09 | +151.39% | 0.01 | 277 | 56 | 0.59 | -0.11 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 347.50 | 1.77 | 2.45 | 2.11 | 2.25 | +1.11 | +97.37% | 0.01 | 133 | 225 | 0.59 | -0.13 | 0.01 | -0.39 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 350.00 | 2.25 | 2.50 | 2.38 | 2.35 | +1.05 | +80.77% | 0.01 | 908 | 3,003 | 0.57 | -0.15 | 0.01 | -0.43 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 352.50 | 2.55 | 3.15 | 2.85 | 4.40 | +2.87 | +187.59% | 0.01 | 92 | 114 | 0.57 | -0.16 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 355.00 | 2.96 | 3.65 | 3.31 | 3.12 | +1.37 | +78.29% | 0.01 | 368 | 91 | 0.56 | -0.19 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 357.50 | 3.40 | 3.85 | 3.63 | 3.55 | +1.57 | +79.30% | 0.01 | 121 | 44 | 0.54 | -0.21 | 0.01 | -0.54 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 360.00 | 4.00 | 4.55 | 4.28 | 4.25 | +2.09 | +96.76% | 0.01 | 947 | 1,429 | 0.55 | -0.24 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 362.50 | 4.45 | 5.70 | 5.08 | 5.56 | +2.83 | +103.67% | 0.01 | 127 | 45 | 0.55 | -0.26 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 365.00 | 5.10 | 5.75 | 5.43 | 5.53 | +2.35 | +73.90% | 0.01 | 454 | 106 | 0.54 | -0.30 | 0.01 | -0.64 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 367.50 | 6.00 | 7.25 | 6.63 | 6.00 | +2.34 | +63.94% | 0.02 | 233 | 61 | 0.54 | -0.33 | 0.01 | -0.67 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 370.00 | 6.85 | 7.80 | 7.33 | 6.85 | +3.25 | +90.28% | 0.02 | 3,230 | 1,572 | 0.52 | -0.36 | 0.01 | -0.70 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 372.50 | 7.75 | 8.55 | 8.15 | 7.77 | +3.47 | +80.70% | 0.02 | 581 | 180 | 0.53 | -0.40 | 0.01 | -0.72 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 375.00 | 8.10 | 9.75 | 8.93 | 9.02 | +4.27 | +89.90% | 0.02 | 2,171 | 202 | 0.51 | -0.43 | 0.01 | -0.74 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 377.50 | 9.10 | 11.30 | 10.20 | 10.50 | +5.35 | +103.89% | 0.03 | 203 | 72 | 0.52 | -0.47 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 380.00 | 10.40 | 11.85 | 11.13 | 10.80 | +4.83 | +80.91% | 0.03 | 511 | 1,142 | 0.51 | -0.50 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 382.50 | 11.30 | 14.20 | 12.75 | 15.45 | +8.90 | +135.88% | 0.03 | 31 | 69 | 0.52 | -0.54 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 385.00 | 12.60 | 15.70 | 14.15 | 14.55 | +6.94 | +91.20% | 0.04 | 119 | 331 | 0.52 | -0.58 | 0.01 | -0.74 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 387.50 | 14.30 | 16.95 | 15.63 | 15.54 | +6.34 | +68.92% | 0.04 | 35 | 116 | 0.50 | -0.61 | 0.01 | -0.73 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 390.00 | 15.90 | 18.45 | 17.18 | 17.47 | +7.87 | +81.98% | 0.04 | 240 | 1,161 | 0.51 | -0.64 | 0.01 | -0.71 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 392.50 | 16.40 | 20.60 | 18.50 | 19.82 | +9.47 | +91.50% | 0.05 | 25 | 126 | 0.47 | -0.68 | 0.01 | -0.68 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 395.00 | 19.20 | 21.75 | 20.48 | 20.60 | +9.00 | +77.59% | 0.05 | 46 | 315 | 0.50 | -0.71 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 397.50 | 20.80 | 24.45 | 22.63 | 27.45 | +14.45 | +111.16% | 0.06 | 17 | 238 | 0.49 | -0.74 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 400.00 | 22.75 | 26.40 | 24.58 | 24.80 | +10.40 | +72.23% | 0.06 | 514 | 1,865 | 0.48 | -0.77 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 402.50 | 23.70 | 28.45 | 26.08 | 29.33 | +11.88 | +68.08% | 0.06 | 11 | 88 | 0.45 | -0.80 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 405.00 | 26.70 | 32.25 | 29.48 | 31.31 | +14.26 | +83.64% | 0.07 | 30 | 281 | 0.51 | -0.82 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 407.50 | 28.60 | 33.60 | 31.10 | 33.40 | +12.67 | +61.12% | 0.08 | 10 | 180 | 0.48 | -0.85 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 410.00 | 30.95 | 35.85 | 33.40 | 34.08 | +13.58 | +66.25% | 0.08 | 90 | 900 | 0.71 | -0.87 | 0.01 | -0.40 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 412.50 | 33.15 | 38.65 | 35.90 | 38.18 | +13.91 | +57.32% | 0.09 | 6 | 37 | 0.80 | -0.88 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 415.00 | 35.05 | 41.05 | 38.05 | 40.17 | +14.63 | +57.29% | 0.09 | 16 | 85 | 0.79 | -0.90 | 0.01 | -0.33 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 417.50 | 37.90 | 41.85 | 39.88 | 28.83 | +0.84 | +3.01% | 0.10 | 1 | 53 | 0.69 | -0.91 | 0.01 | -0.29 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 420.00 | 40.20 | 45.65 | 42.93 | 42.50 | +14.36 | +51.04% | 0.10 | 57 | 1,107 | 0.82 | -0.93 | 0.01 | -0.26 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 422.50 | 41.70 | 48.00 | 44.85 | 42.73 | +28.18 | +193.68% | 0.11 | 2 | 69 | 0.88 | -0.94 | 0.00 | -0.24 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 425.00 | 43.85 | 50.55 | 47.20 | 48.46 | +17.51 | +56.58% | 0.11 | 16 | 73 | 0.90 | -0.94 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 427.50 | 46.60 | 52.95 | 49.78 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.92 | -0.95 | 0.00 | -0.19 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 430.00 | 50.25 | 55.40 | 52.83 | 53.52 | +20.52 | +62.19% | 0.12 | 28 | 439 | 0.93 | -0.96 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 432.50 | 51.75 | 57.70 | 54.73 | 15.69 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.97 | -0.96 | 0.00 | -0.15 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 435.00 | 53.30 | 60.15 | 56.73 | 70.93 | +34.83 | +96.49% | 0.13 | 2 | 58 | 0.99 | -0.97 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 437.50 | 56.85 | 62.60 | 59.73 | 15.87 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.01 | -0.97 | 0.00 | -0.13 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 440.00 | 58.70 | 65.20 | 61.95 | 66.00 | +45.90 | +228.36% | 0.14 | 7 | 503 | 1.04 | -0.98 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 442.50 | 61.25 | 67.55 | 64.40 | 43.75 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.05 | -0.98 | 0.00 | -0.10 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 445.00 | 64.00 | 70.00 | 67.00 | 44.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.08 | -0.98 | 0.00 | -0.08 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 447.50 | 66.15 | 72.50 | 69.33 | 16.10 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.10 | -0.99 | 0.00 | -0.05 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 450.00 | 68.60 | 74.45 | 71.53 | 72.87 | +15.29 | +26.56% | 0.16 | 11 | 311 | 1.12 | -0.99 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 452.50 | 70.60 | 77.45 | 74.03 | % | 0.16 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.05 | 4/10/2026 3:59:50 PM EST | |||
| 455.00 | 73.55 | 79.95 | 76.75 | 38.65 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.17 | -0.99 | 0.00 | -0.04 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 457.50 | 75.60 | 82.40 | 79.00 | % | 0.17 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.05 | 4/10/2026 3:59:50 PM EST | |||
| 460.00 | 78.90 | 85.05 | 81.98 | 83.85 | +25.65 | +44.08% | 0.18 | 3 | 536 | 1.21 | -0.99 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 462.50 | 81.05 | 87.40 | 84.23 | 35.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.24 | -1.00 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 465.00 | 84.00 | 89.90 | 86.95 | 37.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.26 | -1.00 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 470.00 | 88.95 | 95.00 | 91.98 | 35.50 | 0.00 | 0.00% | 0.20 | 0 | 94 | 1.30 | -1.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 475.00 | 93.05 | 99.85 | 96.45 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:50 PM EST | |||
| 480.00 | 98.30 | 105.00 | 101.65 | 85.65 | 0.00 | 0.00% | 0.21 | 0 | 49 | 1.39 | -1.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 490.00 | 108.85 | 115.00 | 111.93 | 45.37 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.47 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 500.00 | 118.85 | 124.95 | 121.90 | 108.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 510.00 | 128.85 | 134.95 | 131.90 | 114.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 520.00 | 138.70 | 144.95 | 141.83 | 128.28 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 530.00 | 148.85 | 154.95 | 151.90 | 140.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:50 PM EST |
| 540.00 | 158.95 | 163.35 | 161.15 | 150.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:50 PM EST |
| 550.00 | 168.75 | 174.85 | 171.80 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 560.00 | 177.80 | 184.95 | 181.38 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 570.00 | 188.55 | 194.85 | 191.70 | 165.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 580.00 | 198.20 | 204.85 | 201.53 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 590.00 | 208.95 | 214.85 | 211.90 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 600.00 | 218.85 | 224.85 | 221.85 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 620.00 | 238.65 | 244.85 | 241.75 | % | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 640.00 | 258.95 | 264.85 | 261.90 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 660.00 | 278.60 | 284.85 | 281.73 | % | 0.43 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 680.00 | 298.05 | 304.85 | 301.45 | % | 0.44 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 700.00 | 318.50 | 324.85 | 321.68 | % | 0.46 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 720.00 | 338.95 | 344.85 | 341.90 | % | 0.47 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 740.00 | 358.95 | 364.95 | 361.95 | % | 0.49 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 760.00 | 378.70 | 384.95 | 381.83 | % | 0.50 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 780.00 | 398.50 | 404.85 | 401.68 | % | 0.51 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 800.00 | 418.35 | 424.85 | 421.60 | % | 0.53 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 820.00 | 438.95 | 444.85 | 441.90 | % | 0.54 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST |