Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $729.40 as of 6/1/2026 4:30:37 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 | 599.15 | 606.40 | 602.78 | 544.90 | 0.00 | 0.00% | 3.35 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 185.00 | 594.55 | 601.45 | 598.00 | % | 3.23 | 0 | 18 | 2.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 190.00 | 589.70 | 596.45 | 593.08 | % | 3.12 | 0 | 30 | 2.28 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 195.00 | 584.75 | 592.60 | 588.68 | % | 3.02 | 0 | 36 | 2.24 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 200.00 | 579.05 | 586.55 | 582.80 | 250.25 | 0.00 | 0.00% | 2.91 | 0 | 15 | 2.21 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/1/2026 4:00:02 PM EST |
| 210.00 | 569.15 | 576.65 | 572.90 | 164.05 | 0.00 | 0.00% | 2.73 | 0 | 23 | 2.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/1/2026 4:00:02 PM EST |
| 220.00 | 559.25 | 567.80 | 563.53 | % | 2.56 | 0 | 32 | 2.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 230.00 | 549.00 | 557.75 | 553.38 | % | 2.41 | 0 | 14 | 1.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 240.00 | 540.10 | 546.75 | 543.43 | % | 2.26 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 250.00 | 529.85 | 536.85 | 533.35 | 220.90 | 0.00 | 0.00% | 2.13 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/1/2026 4:00:02 PM EST |
| 260.00 | 519.25 | 526.90 | 523.08 | 417.55 | 0.00 | 0.00% | 2.01 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 4:00:02 PM EST |
| 270.00 | 509.65 | 516.95 | 513.30 | 375.56 | 0.00 | 0.00% | 1.90 | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 4:00:02 PM EST |
| 280.00 | 499.90 | 507.00 | 503.45 | 395.10 | 0.00 | 0.00% | 1.80 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 290.00 | 489.25 | 497.10 | 493.18 | 119.15 | 0.00 | 0.00% | 1.70 | 0 | 21 | 1.53 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 6/1/2026 4:00:02 PM EST |
| 300.00 | 480.30 | 487.15 | 483.73 | 323.00 | 0.00 | 0.00% | 1.61 | 0 | 15 | 1.48 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 6/1/2026 4:00:02 PM EST |
| 310.00 | 470.35 | 477.25 | 473.80 | 335.27 | 0.00 | 0.00% | 1.53 | 0 | 36 | 1.43 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 320.00 | 459.60 | 467.30 | 463.45 | 356.17 | 0.00 | 0.00% | 1.45 | 0 | 21 | 1.50 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 6/1/2026 4:00:02 PM EST |
| 330.00 | 449.65 | 457.40 | 453.53 | 341.50 | 0.00 | 0.00% | 1.37 | 0 | 16 | 1.46 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 6/1/2026 4:00:02 PM EST |
| 340.00 | 440.30 | 447.45 | 443.88 | 200.00 | 0.00 | 0.00% | 1.31 | 0 | 47 | 1.41 | 1.00 | 0.00 | -0.04 | 5/11/2026 | 6/1/2026 4:00:02 PM EST |
| 350.00 | 430.45 | 437.55 | 434.00 | 298.20 | 0.00 | 0.00% | 1.24 | 0 | 44 | 1.26 | 1.00 | 0.00 | -0.09 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 360.00 | 420.00 | 427.65 | 423.83 | 354.32 | 0.00 | 0.00% | 1.18 | 0 | 129 | 1.22 | 1.00 | 0.00 | -0.09 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 370.00 | 410.45 | 417.75 | 414.10 | 286.90 | 0.00 | 0.00% | 1.12 | 0 | 121 | 1.30 | 1.00 | 0.00 | -0.05 | 5/21/2026 | 6/1/2026 4:00:02 PM EST |
| 380.00 | 401.10 | 407.85 | 404.48 | 331.41 | 0.00 | 0.00% | 1.06 | 0 | 73 | 1.26 | 1.00 | 0.00 | -0.06 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 390.00 | 391.35 | 398.00 | 394.68 | 226.70 | 0.00 | 0.00% | 1.01 | 0 | 73 | 1.11 | 1.00 | 0.00 | -0.12 | 5/18/2026 | 6/1/2026 4:00:02 PM EST |
| 400.00 | 380.95 | 388.35 | 384.65 | 315.23 | 0.00 | 0.00% | 0.96 | 0 | 243 | 1.09 | 0.99 | 0.00 | -0.13 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 410.00 | 371.15 | 378.25 | 374.70 | 358.72 | +40.80 | +12.84% | 0.91 | 3 | 105 | 1.04 | 0.99 | 0.00 | -0.14 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 420.00 | 361.55 | 368.40 | 364.98 | 310.82 | 0.00 | 0.00% | 0.87 | 0 | 135 | 1.01 | 0.99 | 0.00 | -0.15 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 430.00 | 351.60 | 358.60 | 355.10 | 235.10 | 0.00 | 0.00% | 0.83 | 0 | 229 | 0.98 | 0.99 | 0.00 | -0.16 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 440.00 | 341.00 | 348.80 | 344.90 | 272.00 | 0.00 | 0.00% | 0.78 | 0 | 92 | 0.96 | 0.99 | 0.00 | -0.18 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 450.00 | 333.15 | 338.85 | 336.00 | 306.00 | +31.00 | +11.28% | 0.75 | 1 | 270 | 0.92 | 0.98 | 0.00 | -0.19 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 460.00 | 323.65 | 329.55 | 326.60 | 326.02 | +67.92 | +26.32% | 0.71 | 5 | 476 | 0.92 | 0.98 | 0.00 | -0.21 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 470.00 | 313.20 | 319.40 | 316.30 | 299.03 | +38.03 | +14.58% | 0.67 | 7 | 383 | 0.87 | 0.98 | 0.00 | -0.23 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 480.00 | 304.40 | 310.15 | 307.28 | 284.00 | +30.70 | +12.12% | 0.64 | 1 | 323 | 0.87 | 0.97 | 0.00 | -0.24 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 490.00 | 293.10 | 300.25 | 296.68 | 278.54 | +50.54 | +22.17% | 0.61 | 1 | 320 | 0.84 | 0.97 | 0.00 | -0.26 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 500.00 | 284.25 | 290.95 | 287.60 | 286.60 | +52.60 | +22.48% | 0.58 | 7 | 481 | 0.84 | 0.97 | 0.00 | -0.28 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 510.00 | 275.10 | 281.45 | 278.28 | 258.50 | +32.64 | +14.46% | 0.55 | 6 | 680 | 0.82 | 0.96 | 0.00 | -0.30 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 520.00 | 265.20 | 271.95 | 268.58 | 263.80 | +102.19 | +63.24% | 0.52 | 15 | 378 | 0.80 | 0.96 | 0.00 | -0.32 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 530.00 | 255.65 | 262.65 | 259.15 | 228.50 | +22.37 | +10.86% | 0.49 | 3 | 198 | 0.61 | 0.95 | 0.00 | -0.35 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 540.00 | 247.55 | 253.35 | 250.45 | 250.50 | +51.60 | +25.95% | 0.46 | 2 | 487 | 0.61 | 0.94 | 0.00 | -0.37 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 550.00 | 237.40 | 244.20 | 240.80 | 240.08 | +54.08 | +29.08% | 0.44 | 51 | 274 | 0.61 | 0.94 | 0.00 | -0.39 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 560.00 | 227.85 | 235.00 | 231.43 | 190.60 | +12.25 | +6.87% | 0.41 | 3 | 198 | 0.63 | 0.93 | 0.00 | -0.41 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 570.00 | 218.85 | 226.25 | 222.55 | 209.00 | +67.00 | +47.19% | 0.39 | 7 | 200 | 0.60 | 0.92 | 0.00 | -0.44 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 580.00 | 210.20 | 217.45 | 213.83 | 208.59 | +45.31 | +27.75% | 0.37 | 23 | 524 | 0.62 | 0.91 | 0.00 | -0.46 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 590.00 | 202.05 | 208.45 | 205.25 | 200.20 | +46.55 | +30.30% | 0.35 | 20 | 664 | 0.63 | 0.90 | 0.00 | -0.49 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 600.00 | 194.15 | 200.20 | 197.18 | 192.25 | +46.47 | +31.88% | 0.33 | 16 | 266 | 0.64 | 0.89 | 0.00 | -0.51 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 610.00 | 185.65 | 191.85 | 188.75 | 172.00 | +34.10 | +24.73% | 0.31 | 3 | 77 | 0.64 | 0.88 | 0.00 | -0.54 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 620.00 | 177.20 | 182.00 | 179.60 | 179.85 | +48.55 | +36.98% | 0.29 | 14 | 128 | 0.63 | 0.87 | 0.00 | -0.56 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 630.00 | 169.15 | 175.50 | 172.33 | 172.05 | +50.85 | +41.96% | 0.27 | 46 | 119 | 0.64 | 0.85 | 0.00 | -0.59 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 640.00 | 161.15 | 167.65 | 164.40 | 160.85 | +44.55 | +38.31% | 0.26 | 5 | 98 | 0.64 | 0.84 | 0.00 | -0.62 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 650.00 | 153.70 | 160.05 | 156.88 | 155.70 | +47.75 | +44.24% | 0.24 | 71 | 298 | 0.65 | 0.82 | 0.00 | -0.64 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 660.00 | 146.40 | 152.60 | 149.50 | 148.69 | +43.46 | +41.30% | 0.23 | 7 | 138 | 0.65 | 0.81 | 0.00 | -0.67 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 670.00 | 138.85 | 145.40 | 142.13 | 142.88 | +46.38 | +48.07% | 0.21 | 32 | 64 | 0.65 | 0.79 | 0.00 | -0.69 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 680.00 | 132.00 | 136.80 | 134.40 | 134.40 | +40.65 | +43.36% | 0.20 | 102 | 477 | 0.64 | 0.77 | 0.00 | -0.71 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 690.00 | 125.35 | 131.45 | 128.40 | 125.30 | +43.68 | +53.52% | 0.19 | 65 | 105 | 0.65 | 0.75 | 0.00 | -0.74 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 700.00 | 118.50 | 125.65 | 122.08 | 126.50 | +47.00 | +59.12% | 0.17 | 93 | 687 | 0.66 | 0.74 | 0.00 | -0.76 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 710.00 | 112.80 | 118.00 | 115.40 | 113.81 | +38.11 | +50.35% | 0.16 | 25 | 60 | 0.65 | 0.72 | 0.00 | -0.78 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 720.00 | 106.70 | 111.85 | 109.28 | 103.29 | +31.01 | +42.91% | 0.15 | 46 | 163 | 0.65 | 0.69 | 0.00 | -0.80 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 730.00 | 100.80 | 105.85 | 103.33 | 102.87 | +35.84 | +53.47% | 0.14 | 17 | 75 | 0.65 | 0.67 | 0.00 | -0.82 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 740.00 | 96.00 | 100.35 | 98.18 | 98.05 | +34.83 | +55.10% | 0.13 | 84 | 213 | 0.66 | 0.65 | 0.00 | -0.83 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 750.00 | 89.80 | 96.45 | 93.13 | 90.53 | +31.53 | +53.45% | 0.12 | 46 | 503 | 0.66 | 0.63 | 0.00 | -0.84 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 760.00 | 84.35 | 91.00 | 87.68 | 86.50 | +32.70 | +60.79% | 0.12 | 65 | 343 | 0.66 | 0.61 | 0.00 | -0.86 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 770.00 | 81.05 | 86.40 | 83.73 | 81.13 | +31.33 | +62.92% | 0.11 | 55 | 79 | 0.67 | 0.59 | 0.00 | -0.86 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 780.00 | 76.30 | 81.45 | 78.88 | 75.55 | +27.33 | +56.68% | 0.10 | 56 | 91 | 0.67 | 0.57 | 0.00 | -0.87 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 790.00 | 71.85 | 77.10 | 74.48 | 74.28 | +30.93 | +71.35% | 0.09 | 43 | 115 | 0.67 | 0.55 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 800.00 | 67.45 | 73.05 | 70.25 | 66.45 | +25.24 | +61.25% | 0.09 | 289 | 394 | 0.68 | 0.53 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 810.00 | 63.55 | 69.10 | 66.33 | 65.00 | +27.20 | +71.96% | 0.08 | 8 | 20 | 0.68 | 0.51 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 820.00 | 59.75 | 64.95 | 62.35 | 59.90 | +23.62 | +65.11% | 0.08 | 26 | 96 | 0.68 | 0.49 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 830.00 | 56.15 | 61.95 | 59.05 | 56.90 | +23.83 | +72.06% | 0.07 | 12 | 8 | 0.68 | 0.47 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 840.00 | 52.75 | 58.45 | 55.60 | 54.70 | +24.13 | +78.94% | 0.07 | 40 | 13 | 0.69 | 0.45 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 850.00 | 48.80 | 54.70 | 51.75 | 50.80 | +22.50 | +79.51% | 0.06 | 223 | 80 | 0.68 | 0.43 | 0.00 | -0.87 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 860.00 | 46.65 | 51.95 | 49.30 | 46.31 | +20.31 | +78.12% | 0.06 | 23 | 8 | 0.69 | 0.41 | 0.00 | -0.86 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 870.00 | 43.85 | 49.10 | 46.48 | 40.50 | +15.47 | +61.81% | 0.05 | 51 | 53 | 0.69 | 0.39 | 0.00 | -0.85 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 880.00 | 41.15 | 46.30 | 43.73 | 41.25 | +17.65 | +74.79% | 0.05 | 22 | 74 | 0.69 | 0.38 | 0.00 | -0.84 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 890.00 | 38.65 | 43.65 | 41.15 | 37.37 | +15.64 | +71.98% | 0.05 | 2 | 21 | 0.69 | 0.36 | 0.00 | -0.83 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 900.00 | 36.35 | 41.20 | 38.78 | 38.75 | +18.75 | +93.75% | 0.04 | 40 | 198 | 0.70 | 0.34 | 0.00 | -0.82 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 910.00 | 34.00 | 38.70 | 36.35 | 33.07 | +14.55 | +78.57% | 0.04 | 3 | 143 | 0.70 | 0.33 | 0.00 | -0.81 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 920.00 | 31.70 | 36.75 | 34.23 | 33.94 | +16.54 | +95.06% | 0.04 | 22 | 12 | 0.70 | 0.31 | 0.00 | -0.79 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 930.00 | 28.85 | 34.70 | 31.78 | 28.15 | +13.93 | +97.97% | 0.03 | 12 | 27 | 0.70 | 0.30 | 0.00 | -0.78 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 940.00 | 27.00 | 32.80 | 29.90 | 28.80 | +13.75 | +91.37% | 0.03 | 12 | 11 | 0.70 | 0.29 | 0.00 | -0.76 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 950.00 | 26.15 | 30.95 | 28.55 | 28.36 | +14.21 | +100.43% | 0.03 | 94 | 692 | 0.71 | 0.27 | 0.00 | -0.75 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 960.00 | 24.10 | 29.40 | 26.75 | 26.00 | +12.45 | +91.89% | 0.03 | 20 | 2 | 0.71 | 0.26 | 0.00 | -0.73 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 970.00 | 22.50 | 27.95 | 25.23 | 23.16 | +11.86 | +104.96% | 0.03 | 2 | 2 | 0.71 | 0.25 | 0.00 | -0.71 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 980.00 | 21.70 | 26.00 | 23.85 | 23.79 | +13.19 | +124.44% | 0.02 | 7 | 4 | 0.71 | 0.24 | 0.00 | -0.70 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 990.00 | 21.15 | 24.65 | 22.90 | 22.90 | +11.61 | +102.84% | 0.02 | 52 | 13 | 0.72 | 0.23 | 0.00 | -0.68 | 6/1/2026 | 6/1/2026 4:00:02 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 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 4.35 | 2.18 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/1/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/1/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 4.35 | 2.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/1/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.91 | 0.46 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/1/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 4.40 | 2.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/1/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 4.40 | 2.20 | 0.16 | -0.09 | -36.00% | 0.01 | 5 | 296 | 1.84 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 4.40 | 2.20 | 0.22 | -0.27 | -55.11% | 0.01 | 10 | 128 | 1.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 290.00 | 0.06 | 0.68 | 0.37 | 0.15 | -0.38 | -71.70% | 0.00 | 31 | 181 | 1.08 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 300.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.25 | -50.00% | 0.00 | 20 | 235 | 1.05 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 310.00 | 0.01 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 871 | 1.04 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.10 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.68 | 1.34 | 0.31 | -0.21 | -40.39% | 0.00 | 10 | 373 | 1.30 | 0.00 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 1.04 | 0.52 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.09 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 350.00 | 0.10 | 0.60 | 0.35 | 0.35 | +0.05 | +16.67% | 0.00 | 14 | 487 | 0.90 | 0.00 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 360.00 | 0.20 | 0.59 | 0.40 | 0.42 | -0.19 | -31.15% | 0.00 | 3 | 178 | 0.90 | 0.00 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 1.51 | 0.76 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.04 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 1.16 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.97 | 0.00 | 0.00 | -0.06 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 390.00 | 0.51 | 1.00 | 0.76 | 0.60 | 0.00 | 0.00% | 0.00 | 13 | 589 | 0.89 | 0.00 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 400.00 | 0.45 | 0.85 | 0.65 | 0.66 | -0.05 | -7.05% | 0.00 | 6 | 569 | 0.84 | -0.01 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 410.00 | 0.50 | 1.07 | 0.79 | 0.73 | -0.12 | -14.12% | 0.00 | 4 | 185 | 0.83 | -0.01 | 0.00 | -0.14 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 420.00 | 0.75 | 1.10 | 0.93 | 0.95 | -0.07 | -6.87% | 0.00 | 6 | 155 | 0.83 | -0.01 | 0.00 | -0.15 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 430.00 | 0.92 | 1.15 | 1.04 | 1.15 | -0.12 | -9.45% | 0.00 | 4 | 151 | 0.81 | -0.01 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 440.00 | 0.80 | 2.07 | 1.44 | 1.43 | +0.08 | +5.93% | 0.00 | 1 | 603 | 0.82 | -0.01 | 0.00 | -0.18 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 450.00 | 0.81 | 2.00 | 1.41 | 1.50 | -0.01 | -0.67% | 0.00 | 3 | 187 | 0.79 | -0.02 | 0.00 | -0.19 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 460.00 | 1.01 | 2.05 | 1.53 | 1.66 | -0.21 | -11.23% | 0.00 | 27 | 440 | 0.77 | -0.02 | 0.00 | -0.21 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 470.00 | 1.20 | 2.20 | 1.70 | 1.80 | -0.40 | -18.19% | 0.00 | 33 | 210 | 0.76 | -0.02 | 0.00 | -0.23 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 480.00 | 1.90 | 2.50 | 2.20 | 2.22 | -0.49 | -18.09% | 0.00 | 5 | 160 | 0.77 | -0.03 | 0.00 | -0.24 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 490.00 | 2.00 | 3.10 | 2.55 | 2.20 | -0.94 | -29.94% | 0.01 | 32 | 211 | 0.76 | -0.03 | 0.00 | -0.26 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 500.00 | 2.40 | 3.30 | 2.85 | 2.85 | -0.87 | -23.39% | 0.01 | 34 | 452 | 0.75 | -0.03 | 0.00 | -0.28 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 510.00 | 2.35 | 4.30 | 3.33 | 3.25 | -1.01 | -23.71% | 0.01 | 6 | 575 | 0.74 | -0.04 | 0.00 | -0.30 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 520.00 | 3.10 | 5.10 | 4.10 | 4.65 | -0.17 | -3.53% | 0.01 | 12 | 406 | 0.75 | -0.04 | 0.00 | -0.32 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 530.00 | 3.45 | 5.40 | 4.43 | 4.67 | -0.99 | -17.50% | 0.01 | 6 | 265 | 0.73 | -0.05 | 0.00 | -0.35 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 540.00 | 4.55 | 5.80 | 5.18 | 5.60 | -0.97 | -14.77% | 0.01 | 32 | 151 | 0.73 | -0.06 | 0.00 | -0.37 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 550.00 | 5.25 | 6.25 | 5.75 | 5.90 | -1.77 | -23.08% | 0.01 | 85 | 304 | 0.72 | -0.06 | 0.00 | -0.39 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 560.00 | 6.15 | 7.75 | 6.95 | 7.53 | -1.52 | -16.80% | 0.01 | 14 | 136 | 0.72 | -0.07 | 0.00 | -0.41 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 570.00 | 7.05 | 8.30 | 7.68 | 7.75 | -2.95 | -27.57% | 0.01 | 10 | 142 | 0.71 | -0.08 | 0.00 | -0.44 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 580.00 | 8.00 | 9.25 | 8.63 | 8.55 | -3.55 | -29.34% | 0.01 | 48 | 205 | 0.70 | -0.09 | 0.00 | -0.46 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 590.00 | 9.15 | 10.60 | 9.88 | 11.14 | -3.04 | -21.44% | 0.02 | 9 | 170 | 0.70 | -0.10 | 0.00 | -0.49 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 600.00 | 10.75 | 12.25 | 11.50 | 11.30 | -4.15 | -26.87% | 0.02 | 48 | 170 | 0.70 | -0.11 | 0.00 | -0.51 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 610.00 | 12.10 | 14.50 | 13.30 | 13.15 | -4.90 | -27.15% | 0.02 | 10 | 35 | 0.70 | -0.12 | 0.00 | -0.54 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 620.00 | 13.60 | 15.95 | 14.78 | 15.15 | -5.17 | -25.45% | 0.02 | 24 | 81 | 0.70 | -0.13 | 0.00 | -0.56 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 630.00 | 15.35 | 17.90 | 16.63 | 16.60 | -7.78 | -31.92% | 0.03 | 36 | 94 | 0.69 | -0.15 | 0.00 | -0.59 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 640.00 | 17.80 | 19.80 | 18.80 | 18.80 | -6.74 | -26.39% | 0.03 | 42 | 166 | 0.69 | -0.16 | 0.00 | -0.62 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 650.00 | 19.55 | 22.05 | 20.80 | 22.20 | -6.30 | -22.11% | 0.03 | 62 | 147 | 0.69 | -0.18 | 0.00 | -0.64 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 660.00 | 21.90 | 24.60 | 23.25 | 24.60 | -6.80 | -21.66% | 0.04 | 17 | 74 | 0.69 | -0.19 | 0.00 | -0.67 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 670.00 | 24.75 | 28.50 | 26.63 | 26.59 | -10.91 | -29.10% | 0.04 | 9 | 61 | 0.69 | -0.21 | 0.00 | -0.69 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 680.00 | 28.15 | 30.40 | 29.28 | 29.15 | -11.60 | -28.47% | 0.04 | 46 | 144 | 0.69 | -0.23 | 0.00 | -0.71 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 690.00 | 30.45 | 33.90 | 32.18 | 32.00 | -12.86 | -28.67% | 0.05 | 80 | 121 | 0.68 | -0.25 | 0.00 | -0.74 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 700.00 | 33.85 | 37.00 | 35.43 | 36.51 | -12.49 | -25.49% | 0.05 | 54 | 79 | 0.68 | -0.26 | 0.00 | -0.76 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 710.00 | 37.10 | 43.00 | 40.05 | 45.61 | -7.84 | -14.67% | 0.06 | 2 | 6 | 0.69 | -0.28 | 0.00 | -0.78 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 720.00 | 41.20 | 46.15 | 43.68 | 46.95 | -11.72 | -19.98% | 0.06 | 6 | 20 | 0.69 | -0.30 | 0.00 | -0.80 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 730.00 | 44.85 | 49.55 | 47.20 | 47.86 | -15.99 | -25.05% | 0.06 | 18 | 19 | 0.68 | -0.33 | 0.00 | -0.82 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 740.00 | 48.90 | 54.45 | 51.68 | 55.00 | -15.30 | -21.77% | 0.07 | 7 | 10 | 0.69 | -0.35 | 0.00 | -0.83 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 750.00 | 55.70 | 57.95 | 56.83 | 55.70 | -19.55 | -25.98% | 0.08 | 186 | 15 | 0.69 | -0.37 | 0.00 | -0.84 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 760.00 | 58.00 | 63.75 | 60.88 | 62.00 | -20.04 | -24.43% | 0.08 | 29 | 11 | 0.68 | -0.39 | 0.00 | -0.86 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 770.00 | 63.00 | 67.40 | 65.20 | 68.00 | -20.99 | -23.59% | 0.08 | 32 | 6 | 0.68 | -0.41 | 0.00 | -0.86 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 780.00 | 68.65 | 73.40 | 71.03 | 72.21 | % | 0.09 | 34 | 0 | 0.68 | -0.43 | 0.00 | -0.87 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 790.00 | 73.95 | 79.50 | 76.73 | 85.20 | % | 0.10 | 9 | 0 | 0.69 | -0.45 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 800.00 | 80.80 | 84.30 | 82.55 | 83.25 | % | 0.10 | 15 | 0 | 0.69 | -0.47 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 810.00 | 85.20 | 91.20 | 88.20 | 89.40 | % | 0.11 | 14 | 0 | 0.69 | -0.49 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 820.00 | 93.05 | 98.65 | 95.85 | 123.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.70 | -0.51 | 0.00 | -0.88 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 830.00 | 98.00 | 105.40 | 101.70 | % | 0.12 | 0 | 0 | 0.70 | -0.53 | 0.00 | -0.88 | 6/1/2026 4:00:02 PM EST | |||
| 840.00 | 106.25 | 111.90 | 109.08 | 121.35 | % | 0.13 | 2 | 0 | 0.70 | -0.55 | 0.00 | -0.88 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 850.00 | 112.90 | 118.85 | 115.88 | 218.05 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.71 | -0.57 | 0.00 | -0.87 | 5/27/2026 | 6/1/2026 4:00:02 PM EST |
| 860.00 | 120.00 | 126.00 | 123.00 | 136.20 | % | 0.14 | 2 | 0 | 0.71 | -0.59 | 0.00 | -0.86 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 870.00 | 127.35 | 133.35 | 130.35 | % | 0.15 | 0 | 0 | 0.72 | -0.61 | 0.00 | -0.85 | 6/1/2026 4:00:02 PM EST | |||
| 880.00 | 134.50 | 141.10 | 137.80 | % | 0.16 | 0 | 0 | 0.71 | -0.62 | 0.00 | -0.84 | 6/1/2026 4:00:02 PM EST | |||
| 890.00 | 142.70 | 148.20 | 145.45 | % | 0.16 | 0 | 0 | 0.72 | -0.64 | 0.00 | -0.83 | 6/1/2026 4:00:02 PM EST | |||
| 900.00 | 149.50 | 155.55 | 152.53 | % | 0.17 | 0 | 0 | 0.72 | -0.66 | 0.00 | -0.82 | 6/1/2026 4:00:02 PM EST | |||
| 910.00 | 158.10 | 163.30 | 160.70 | % | 0.18 | 0 | 0 | 0.73 | -0.67 | 0.00 | -0.81 | 6/1/2026 4:00:02 PM EST | |||
| 920.00 | 165.30 | 171.15 | 168.23 | % | 0.18 | 0 | 0 | 0.73 | -0.69 | 0.00 | -0.79 | 6/1/2026 4:00:02 PM EST | |||
| 930.00 | 173.30 | 179.55 | 176.43 | % | 0.19 | 0 | 0 | 0.73 | -0.70 | 0.00 | -0.78 | 6/1/2026 4:00:02 PM EST | |||
| 940.00 | 182.05 | 187.55 | 184.80 | 314.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.73 | -0.71 | 0.00 | -0.76 | 5/20/2026 | 6/1/2026 4:00:02 PM EST |
| 950.00 | 189.50 | 195.70 | 192.60 | 212.00 | % | 0.20 | 1 | 0 | 0.73 | -0.73 | 0.00 | -0.75 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 960.00 | 197.90 | 205.05 | 201.48 | % | 0.21 | 0 | 0 | 0.73 | -0.74 | 0.00 | -0.73 | 6/1/2026 4:00:02 PM EST | |||
| 970.00 | 206.35 | 212.45 | 209.40 | % | 0.22 | 0 | 0 | 0.74 | -0.75 | 0.00 | -0.71 | 6/1/2026 4:00:02 PM EST | |||
| 980.00 | 214.90 | 220.95 | 217.93 | % | 0.22 | 0 | 0 | 0.74 | -0.76 | 0.00 | -0.70 | 6/1/2026 4:00:02 PM EST | |||
| 990.00 | 223.55 | 230.60 | 227.08 | % | 0.23 | 0 | 0 | 0.74 | -0.77 | 0.00 | -0.68 | 6/1/2026 4:00:02 PM EST |