Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $186.59 as of 7/14/2026 7:40:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 160.15 | 164.65 | 162.40 | % | 3.61 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 46.25 | 158.80 | 164.00 | 161.40 | 141.05 | 0.00 | 0.00% | 3.49 | 0 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 47.50 | 157.55 | 162.85 | 160.20 | 159.32 | +19.52 | +13.97% | 3.37 | 4 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 48.75 | 156.30 | 161.20 | 158.75 | 158.07 | % | 3.26 | 10 | 148 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST | |
| 50.00 | 155.05 | 159.60 | 157.33 | 151.85 | % | 3.15 | 6 | 64 | 9.63 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST | |
| 52.50 | 152.55 | 157.20 | 154.88 | 147.22 | 0.00 | 0.00% | 2.95 | 0 | 92 | 9.41 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 1:58:53 PM EST |
| 55.00 | 150.05 | 154.95 | 152.50 | 146.35 | 0.00 | 0.00% | 2.77 | 0 | 130 | 9.34 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 1:58:53 PM EST |
| 57.50 | 147.55 | 152.80 | 150.18 | 144.82 | % | 2.61 | 16 | 56 | 9.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST | |
| 60.00 | 145.00 | 149.70 | 147.35 | 142.32 | % | 2.46 | 16 | 4 | 8.53 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST | |
| 62.50 | 142.50 | 147.80 | 145.15 | % | 2.32 | 0 | 28 | 8.78 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 65.00 | 140.00 | 144.90 | 142.45 | 131.47 | +9.55 | +7.84% | 2.19 | 2 | 21 | 8.18 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 67.50 | 137.55 | 142.80 | 140.18 | 128.97 | +9.45 | +7.91% | 2.08 | 2 | 81 | 8.25 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 70.00 | 135.00 | 140.25 | 137.63 | % | 1.97 | 0 | 20 | 7.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 72.50 | 132.50 | 137.75 | 135.13 | % | 1.86 | 0 | 84 | 7.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 75.00 | 130.00 | 134.90 | 132.45 | 111.82 | 0.00 | 0.00% | 1.77 | 0 | 60 | 7.25 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 77.50 | 127.50 | 132.50 | 130.00 | 127.04 | 0.00 | 0.00% | 1.68 | 0 | 148 | 7.11 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 1:58:53 PM EST |
| 80.00 | 125.00 | 130.25 | 127.63 | % | 1.60 | 0 | 84 | 7.07 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 82.50 | 122.55 | 127.40 | 124.98 | 121.22 | 0.00 | 0.00% | 1.51 | 0 | 64 | 6.64 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 1:58:53 PM EST |
| 85.00 | 120.00 | 125.25 | 122.63 | % | 1.44 | 0 | 176 | 6.67 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 87.50 | 118.40 | 122.40 | 120.40 | 108.90 | 0.00 | 0.00% | 1.38 | 0 | 256 | 6.26 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 1:58:53 PM EST |
| 90.00 | 116.40 | 120.35 | 118.38 | % | 1.32 | 0 | 600 | 6.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 92.50 | 112.75 | 117.70 | 115.23 | 95.00 | 0.00 | 0.00% | 1.25 | 0 | 456 | 6.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 95.00 | 110.05 | 115.25 | 112.65 | 99.80 | 0.00 | 0.00% | 1.19 | 0 | 300 | 5.93 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 1:58:53 PM EST |
| 97.50 | 107.55 | 112.25 | 109.90 | 90.87 | 0.00 | 0.00% | 1.13 | 0 | 321 | 5.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 100.00 | 105.80 | 110.10 | 107.95 | 107.40 | +20.16 | +23.11% | 1.08 | 14 | 909 | 5.51 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 102.50 | 102.60 | 107.05 | 104.83 | 103.07 | +17.18 | +20.01% | 1.02 | 1 | 412 | 5.04 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 105.00 | 101.45 | 105.20 | 103.33 | 92.78 | 0.00 | 0.00% | 0.98 | 0 | 510 | 5.25 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 1:58:53 PM EST |
| 107.50 | 97.70 | 101.90 | 99.80 | 99.74 | +19.59 | +24.45% | 0.93 | 4 | 837 | 4.65 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 110.00 | 95.10 | 100.25 | 97.68 | 78.10 | 0.00 | 0.00% | 0.89 | 0 | 311 | 4.97 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 112.50 | 92.70 | 97.00 | 94.85 | 75.45 | 0.00 | 0.00% | 0.84 | 0 | 983 | 4.44 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 115.00 | 90.70 | 94.60 | 92.65 | 90.80 | +22.91 | +33.75% | 0.81 | 7 | 1,249 | 4.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 117.50 | 87.60 | 92.70 | 90.15 | 87.89 | +17.14 | +24.23% | 0.77 | 12 | 1,349 | 4.51 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 120.00 | 86.60 | 90.15 | 88.38 | 88.75 | +21.95 | +32.86% | 0.74 | 13 | 1,246 | 4.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 122.50 | 82.60 | 87.25 | 84.93 | 65.75 | 0.00 | 0.00% | 0.69 | 0 | 1,199 | 4.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 125.00 | 80.60 | 84.75 | 82.68 | 80.35 | +17.40 | +27.65% | 0.66 | 5 | 1,701 | 3.93 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 127.50 | 79.40 | 82.55 | 80.98 | 81.20 | +20.99 | +34.87% | 0.64 | 4 | 2,568 | 3.91 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 130.00 | 75.10 | 80.40 | 77.75 | 75.59 | +17.86 | +30.94% | 0.60 | 1 | 1,290 | 3.93 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 132.50 | 72.60 | 77.10 | 74.85 | 54.45 | 0.00 | 0.00% | 0.56 | 0 | 712 | 3.47 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 135.00 | 70.10 | 74.60 | 72.35 | 65.95 | +12.98 | +24.51% | 0.54 | 58 | 1,884 | 3.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 137.50 | 69.05 | 72.05 | 70.55 | 70.14 | +20.11 | +40.20% | 0.51 | 8 | 945 | 3.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 140.00 | 65.60 | 69.60 | 67.60 | 45.78 | 0.00 | 0.00% | 0.48 | 0 | 563 | 3.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 142.50 | 63.30 | 67.30 | 65.30 | 64.58 | +18.46 | +40.03% | 0.46 | 12 | 862 | 3.08 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 145.00 | 61.55 | 65.15 | 63.35 | 62.80 | +19.87 | +46.29% | 0.44 | 29 | 1,789 | 3.10 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 147.50 | 58.50 | 62.10 | 60.30 | 54.00 | +12.15 | +29.04% | 0.41 | 16 | 2,524 | 2.78 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 148.75 | 56.30 | 61.55 | 58.93 | 39.44 | 0.00 | 0.00% | 0.40 | 0 | 8 | 2.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 1:58:53 PM EST |
| 150.00 | 56.70 | 59.80 | 58.25 | 58.13 | +19.83 | +51.78% | 0.39 | 8 | 704 | 2.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 151.25 | 53.80 | 58.55 | 56.18 | % | 0.37 | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 152.50 | 54.50 | 57.25 | 55.88 | 57.60 | +28.16 | +95.66% | 0.37 | 48 | 431 | 2.62 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 153.75 | 51.30 | 56.50 | 53.90 | 50.27 | +19.50 | +63.38% | 0.35 | 1 | 53 | 2.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 155.00 | 52.00 | 55.20 | 53.60 | 50.66 | +18.31 | +56.60% | 0.35 | 22 | 423 | 2.66 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 156.25 | 48.80 | 53.50 | 51.15 | 52.00 | +20.70 | +66.14% | 0.33 | 2 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 157.50 | 47.65 | 52.90 | 50.28 | 30.53 | 0.00 | 0.00% | 0.32 | 0 | 344 | 2.61 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 158.75 | 46.40 | 51.50 | 48.95 | 26.31 | 0.00 | 0.00% | 0.31 | 0 | 73 | 2.51 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 160.00 | 46.05 | 50.25 | 48.15 | 47.18 | +19.13 | +68.20% | 0.30 | 14 | 441 | 2.45 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 161.25 | 43.80 | 48.45 | 46.13 | % | 0.29 | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 162.50 | 43.85 | 47.45 | 45.65 | 46.00 | +20.50 | +80.40% | 0.28 | 172 | 1,052 | 1.70 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 163.75 | 41.35 | 46.10 | 43.73 | % | 0.27 | 0 | 24 | 2.18 | 1.00 | 0.00 | -0.01 | 7/14/2026 1:58:53 PM EST | |||
| 165.00 | 40.60 | 44.65 | 42.63 | 37.36 | +14.41 | +62.79% | 0.26 | 9 | 507 | 2.06 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 166.25 | 38.85 | 44.10 | 41.48 | % | 0.25 | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 7/14/2026 1:58:53 PM EST | |||
| 166.88 | 38.20 | 43.40 | 40.80 | % | 0.24 | 0 | 68 | 2.17 | 1.00 | 0.00 | -0.02 | 7/14/2026 1:58:53 PM EST | |||
| 167.50 | 39.50 | 42.80 | 41.15 | 41.18 | +20.58 | +99.91% | 0.25 | 29 | 766 | 2.15 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 168.13 | 36.95 | 42.05 | 39.50 | 39.55 | +19.66 | +98.85% | 0.23 | 2 | 12 | 2.09 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 168.75 | 37.60 | 41.40 | 39.50 | 19.40 | 0.00 | 0.00% | 0.23 | 0 | 132 | 2.05 | 1.00 | 0.00 | -0.03 | 7/10/2026 | 7/14/2026 1:58:53 PM EST |
| 169.38 | 37.15 | 40.75 | 38.95 | 19.00 | 0.00 | 0.00% | 0.23 | 0 | 31 | 2.02 | 1.00 | 0.00 | -0.03 | 7/10/2026 | 7/14/2026 1:58:53 PM EST |
| 170.00 | 36.15 | 39.65 | 37.90 | 39.00 | +21.52 | +123.12% | 0.22 | 84 | 2,111 | 1.86 | 0.99 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 170.63 | 36.05 | 39.50 | 37.78 | 24.42 | +7.77 | +46.67% | 0.22 | 1 | 113 | 1.97 | 0.99 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 171.25 | 33.85 | 38.70 | 36.28 | 28.58 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.89 | 0.99 | 0.00 | -0.03 | 7/7/2026 | 7/14/2026 1:58:53 PM EST |
| 171.88 | 34.60 | 38.45 | 36.53 | % | 0.21 | 0 | 44 | 1.97 | 0.99 | 0.00 | -0.05 | 7/14/2026 1:58:53 PM EST | |||
| 172.50 | 34.15 | 37.65 | 35.90 | 36.00 | +20.35 | +130.04% | 0.21 | 114 | 786 | 1.89 | 0.99 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 173.13 | 33.55 | 37.55 | 35.55 | 34.48 | -2.11 | -5.77% | 0.21 | 20 | 104 | 2.00 | 0.99 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 173.75 | 31.40 | 36.45 | 33.93 | 26.62 | +11.52 | +76.30% | 0.20 | 48 | 115 | 1.85 | 0.99 | 0.00 | -0.07 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 174.38 | 32.85 | 35.50 | 34.18 | 26.02 | +11.27 | +76.41% | 0.20 | 40 | 130 | 1.75 | 0.99 | 0.00 | -0.07 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 175.00 | 32.55 | 34.70 | 33.63 | 34.45 | +20.20 | +141.76% | 0.19 | 103 | 2,982 | 1.74 | 0.99 | 0.00 | -0.09 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 176.25 | 30.60 | 33.95 | 32.28 | 31.96 | +19.15 | +149.50% | 0.18 | 2 | 510 | 1.75 | 0.98 | 0.00 | -0.11 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 177.50 | 29.35 | 32.40 | 30.88 | 30.74 | +18.99 | +161.62% | 0.17 | 10 | 341 | 1.69 | 0.98 | 0.00 | -0.12 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 178.75 | 26.50 | 31.15 | 28.83 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.57 | 0.97 | 0.00 | -0.16 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 180.00 | 26.60 | 30.10 | 28.35 | 29.09 | +18.59 | +177.05% | 0.16 | 230 | 1,283 | 1.65 | 0.97 | 0.00 | -0.18 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 181.25 | 24.10 | 29.00 | 26.55 | 9.45 | 0.00 | 0.00% | 0.15 | 0 | 137 | 1.55 | 0.97 | 0.00 | -0.21 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 182.50 | 24.10 | 27.40 | 25.75 | 24.25 | +16.10 | +197.55% | 0.14 | 94 | 822 | 1.42 | 0.96 | 0.01 | -0.23 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 183.75 | 23.05 | 25.55 | 24.30 | 23.58 | +16.18 | +218.65% | 0.13 | 4 | 266 | 1.23 | 0.95 | 0.01 | -0.27 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 185.00 | 23.00 | 24.35 | 23.68 | 23.39 | +16.54 | +241.46% | 0.13 | 228 | 1,180 | 1.10 | 0.94 | 0.01 | -0.29 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 186.25 | 20.60 | 22.85 | 21.73 | 22.24 | +16.24 | +270.67% | 0.12 | 19 | 118 | 1.11 | 0.94 | 0.01 | -0.32 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 187.50 | 20.10 | 21.90 | 21.00 | 21.10 | +15.77 | +295.88% | 0.11 | 393 | 3,393 | 0.90 | 0.93 | 0.01 | -0.35 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 188.75 | 18.80 | 20.95 | 19.88 | 18.90 | +14.27 | +308.21% | 0.11 | 71 | 183 | 0.95 | 0.92 | 0.01 | -0.38 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 190.00 | 18.10 | 19.45 | 18.78 | 18.20 | +14.35 | +372.73% | 0.10 | 288 | 5,870 | 0.75 | 0.91 | 0.01 | -0.41 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 191.25 | 16.75 | 18.20 | 17.48 | 12.00 | +8.15 | +211.69% | 0.09 | 201 | 111 | 1.11 | 0.89 | 0.01 | -0.44 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 192.50 | 15.55 | 17.20 | 16.38 | 16.31 | +12.81 | +366.00% | 0.09 | 495 | 1,354 | 0.74 | 0.88 | 0.01 | -0.48 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 195.00 | 14.10 | 15.10 | 14.60 | 14.50 | +12.20 | +530.44% | 0.07 | 554 | 3,727 | 0.70 | 0.84 | 0.02 | -0.55 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 197.50 | 12.10 | 12.85 | 12.48 | 11.92 | +10.17 | +581.15% | 0.06 | 689 | 4,251 | 0.70 | 0.79 | 0.02 | -0.63 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 200.00 | 10.15 | 10.85 | 10.50 | 10.40 | +9.27 | +820.36% | 0.05 | 4,245 | 6,327 | 0.71 | 0.74 | 0.03 | -0.71 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 202.50 | 8.35 | 9.00 | 8.68 | 8.40 | +7.55 | +888.24% | 0.04 | 1,115 | 1,050 | 0.69 | 0.67 | 0.03 | -0.78 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 205.00 | 6.75 | 7.40 | 7.08 | 6.82 | +6.25 | +1,096.50% | 0.03 | 3,639 | 3,673 | 0.69 | 0.59 | 0.03 | -0.83 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 207.50 | 5.40 | 6.00 | 5.70 | 5.75 | +5.35 | +1,337.50% | 0.03 | 1,531 | 1,887 | 0.69 | 0.52 | 0.03 | -0.86 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 210.00 | 4.25 | 4.65 | 4.45 | 4.35 | +4.10 | +1,640.00% | 0.02 | 4,977 | 3,146 | 0.68 | 0.44 | 0.03 | -0.86 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 212.50 | 3.25 | 3.65 | 3.45 | 3.15 | +3.01 | +2,150.00% | 0.02 | 1,374 | 5,363 | 0.69 | 0.37 | 0.03 | -0.83 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 215.00 | 2.57 | 2.78 | 2.68 | 2.54 | +2.41 | +1,853.85% | 0.01 | 2,266 | 1,931 | 0.69 | 0.31 | 0.03 | -0.79 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 217.50 | 1.94 | 2.10 | 2.02 | 1.94 | +1.85 | +2,055.56% | 0.01 | 1,072 | 493 | 0.69 | 0.25 | 0.02 | -0.72 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 220.00 | 1.41 | 1.61 | 1.51 | 1.48 | +1.38 | +1,380.00% | 0.01 | 2,501 | 2,027 | 0.70 | 0.20 | 0.02 | -0.63 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 222.50 | 1.02 | 1.20 | 1.11 | 1.05 | +1.04 | +10,400.00% | 0.00 | 454 | 249 | 0.71 | 0.16 | 0.02 | -0.55 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 225.00 | 0.78 | 0.85 | 0.82 | 0.80 | +0.77 | +2,566.67% | 0.00 | 2,067 | 1,982 | 0.72 | 0.12 | 0.01 | -0.46 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 227.50 | 0.53 | 0.67 | 0.60 | 0.66 | +0.58 | +725.00% | 0.00 | 216 | 961 | 0.74 | 0.09 | 0.01 | -0.38 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 230.00 | 0.39 | 0.48 | 0.44 | 0.45 | +0.44 | +4,400.00% | 0.00 | 626 | 929 | 0.75 | 0.07 | 0.01 | -0.30 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 232.50 | 0.29 | 0.39 | 0.34 | 0.34 | +0.25 | +277.78% | 0.00 | 101 | 172 | 0.76 | 0.05 | 0.01 | -0.24 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 235.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.18 | +600.00% | 0.00 | 304 | 259 | 0.75 | 0.04 | 0.01 | -0.18 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 237.50 | 0.01 | 0.24 | 0.13 | 0.20 | +0.17 | +566.67% | 0.00 | 62 | 3,202 | 0.68 | 0.03 | 0.00 | -0.15 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 240.00 | 0.13 | 0.19 | 0.16 | 0.14 | +0.12 | +600.00% | 0.00 | 250 | 695 | 0.81 | 0.02 | 0.00 | -0.09 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 242.50 | 0.07 | 0.13 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 18 | 740 | 0.79 | 0.01 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 245.00 | 0.05 | 0.15 | 0.10 | 0.04 | -0.26 | -86.67% | 0.00 | 38 | 49 | 0.82 | 0.01 | 0.00 | -0.04 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 247.50 | 0.01 | 0.17 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 528 | 0.82 | 0.01 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 250.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 76 | 376 | 0.79 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 252.50 | 0.00 | 0.20 | 0.10 | 0.07 | +0.05 | +250.00% | 0.00 | 8 | 689 | 1.07 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 255.00 | 0.00 | 0.19 | 0.10 | 0.19 | -0.01 | -5.00% | 0.00 | 2 | 187 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 257.50 | 0.00 | 0.17 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 113 | 1.15 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 262.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 111 | 412 | 0.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 265.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 2 | 147 | 1.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 267.50 | 0.00 | 0.19 | 0.10 | 0.19 | % | 0.00 | 3 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST | |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 1:58:53 PM EST |
| 272.50 | 0.00 | 0.10 | 0.05 | 0.20 | +0.01 | +5.27% | 0.00 | 3 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 1,221 | 1.04 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 277.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 104 | 1.25 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 280.00 | 0.00 | 0.03 | 0.02 | 0.03 | -395.07 | -100.00% | 0.00 | 1 | 348 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 282.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 579 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 1:58:53 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 1,524 | 1.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 287.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 655 | 1.26 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 1,377 | 1.21 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,191 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 46.25 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,362 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 1:58:53 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 2,955 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 48.75 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 2,427 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 3,341 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 1:58:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 820 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,228 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 1:58:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 1:58:53 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,255 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 1:58:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 1:58:53 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 1:58:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 1:58:53 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.06 | % | 0.00 | 2 | 1,980 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST | |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 1,172 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 77.50 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,819 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 1:58:53 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,831 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 4,677 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,094 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 1:58:53 PM EST |
| 92.50 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 29 | 2,244 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 95.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 2,185 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 97.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,490 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 1:58:53 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 2,052 | 2.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 102.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 800 | 2.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 1:58:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 597 | 2.83 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 1:58:53 PM EST |
| 107.50 | 0.00 | 0.08 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 1,076 | 3.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 2,502 | 2.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 112.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 2.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 67 | 1,605 | 2.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 117.50 | 0.00 | 0.05 | 0.03 | 0.19 | +0.17 | +850.00% | 0.00 | 4 | 1,198 | 2.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 566 | 2.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 122.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 795 | 1.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,519 | 2.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 127.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 66 | 2,387 | 1.97 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.05 | +166.67% | 0.00 | 4 | 1,918 | 2.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 132.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.20 | -80.00% | 0.00 | 7 | 839 | 1.87 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 63 | 744 | 1.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 137.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 138 | 2,647 | 1.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 118 | 1,058 | 1.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 142.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 56 | 2,248 | 1.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 306 | 1,479 | 1.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 147.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 53 | 1,327 | 1.54 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 148.75 | 0.00 | 0.06 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 96 | 1.50 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 162 | 2,942 | 1.37 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 151.25 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 184 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 21 | 2,309 | 1.37 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 153.75 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,852 | 1.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:53 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 11 | 1,029 | 1.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 156.25 | 0.00 | 0.29 | 0.15 | 0.04 | -0.05 | -55.56% | 0.00 | 7 | 326 | 1.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 157.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 2,257 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 158.75 | 0.01 | 0.06 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 18 | 112 | 1.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 160.00 | 0.03 | 0.10 | 0.07 | 0.10 | -0.05 | -33.34% | 0.00 | 54 | 1,782 | 1.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 161.25 | 0.00 | 0.20 | 0.10 | 0.06 | -0.13 | -68.43% | 0.00 | 1 | 408 | 1.39 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 162.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 33 | 1,432 | 1.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 163.75 | 0.00 | 0.08 | 0.04 | 0.06 | -0.19 | -76.00% | 0.00 | 7 | 237 | 1.15 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 165.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 133 | 1,249 | 1.05 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 166.25 | 0.01 | 0.09 | 0.05 | 0.08 | -0.27 | -77.15% | 0.00 | 12 | 89 | 0.98 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 166.88 | 0.04 | 0.10 | 0.07 | 0.13 | -0.23 | -63.89% | 0.00 | 7 | 72 | 1.06 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 167.50 | 0.03 | 0.10 | 0.07 | 0.06 | -0.32 | -84.22% | 0.00 | 90 | 1,544 | 1.01 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 168.13 | 0.01 | 0.13 | 0.07 | 0.13 | -0.60 | -82.20% | 0.00 | 2 | 96 | 0.97 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 168.75 | 0.05 | 0.12 | 0.09 | 0.12 | -0.38 | -76.00% | 0.00 | 79 | 295 | 1.02 | 0.00 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 169.38 | 0.03 | 0.15 | 0.09 | 0.11 | -0.59 | -84.29% | 0.00 | 11 | 152 | 1.02 | 0.00 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 170.00 | 0.05 | 0.11 | 0.08 | 0.12 | -0.48 | -80.00% | 0.00 | 188 | 1,468 | 1.04 | -0.01 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 170.63 | 0.01 | 0.16 | 0.09 | 0.16 | -0.40 | -71.43% | 0.00 | 87 | 90 | 0.92 | -0.01 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 171.25 | 0.01 | 0.12 | 0.07 | 0.07 | -0.64 | -90.15% | 0.00 | 59 | 233 | 1.01 | -0.01 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 171.88 | 0.05 | 0.15 | 0.10 | 0.14 | -0.57 | -80.29% | 0.00 | 31 | 142 | 0.96 | -0.01 | 0.00 | -0.05 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 172.50 | 0.02 | 0.10 | 0.06 | 0.06 | -0.75 | -92.60% | 0.00 | 191 | 1,249 | 0.87 | -0.01 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 173.13 | 0.03 | 0.17 | 0.10 | 0.09 | -0.69 | -88.47% | 0.00 | 2 | 104 | 0.91 | -0.01 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 173.75 | 0.01 | 0.20 | 0.11 | 0.25 | -0.81 | -76.42% | 0.00 | 25 | 464 | 0.86 | -0.01 | 0.00 | -0.07 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 174.38 | 0.08 | 0.20 | 0.14 | 0.30 | -0.85 | -73.92% | 0.00 | 12 | 128 | 0.94 | -0.01 | 0.00 | -0.07 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 175.00 | 0.07 | 0.16 | 0.12 | 0.10 | -0.90 | -90.00% | 0.00 | 426 | 5,245 | 0.90 | -0.01 | 0.00 | -0.09 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 176.25 | 0.07 | 0.18 | 0.13 | 0.12 | -1.17 | -90.70% | 0.00 | 31 | 248 | 0.88 | -0.02 | 0.00 | -0.11 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 177.50 | 0.10 | 0.20 | 0.15 | 0.13 | -1.28 | -90.78% | 0.00 | 129 | 494 | 0.87 | -0.02 | 0.00 | -0.12 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 178.75 | 0.09 | 0.22 | 0.16 | 0.15 | -1.73 | -92.03% | 0.00 | 745 | 814 | 0.84 | -0.03 | 0.00 | -0.16 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 180.00 | 0.18 | 0.22 | 0.20 | 0.19 | -1.86 | -90.74% | 0.00 | 494 | 1,668 | 0.85 | -0.03 | 0.00 | -0.18 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 181.25 | 0.16 | 0.25 | 0.21 | 0.18 | -2.30 | -92.75% | 0.00 | 69 | 641 | 0.82 | -0.03 | 0.00 | -0.21 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 182.50 | 0.15 | 0.46 | 0.31 | 0.31 | -2.35 | -88.35% | 0.00 | 336 | 679 | 0.83 | -0.04 | 0.01 | -0.23 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 183.75 | 0.15 | 0.38 | 0.27 | 0.24 | -2.81 | -92.14% | 0.00 | 130 | 356 | 0.78 | -0.05 | 0.01 | -0.27 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 185.00 | 0.27 | 0.44 | 0.36 | 0.29 | -3.36 | -92.06% | 0.00 | 459 | 1,122 | 0.80 | -0.06 | 0.01 | -0.29 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 186.25 | 0.29 | 0.42 | 0.36 | 0.29 | -3.84 | -92.98% | 0.00 | 82 | 181 | 0.77 | -0.06 | 0.01 | -0.32 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 187.50 | 0.38 | 0.46 | 0.42 | 0.46 | -4.02 | -89.74% | 0.00 | 337 | 2,265 | 0.76 | -0.07 | 0.01 | -0.35 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 188.75 | 0.48 | 0.55 | 0.52 | 0.52 | -4.83 | -90.28% | 0.00 | 87 | 1,570 | 0.75 | -0.08 | 0.01 | -0.38 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 190.00 | 0.52 | 0.63 | 0.58 | 0.62 | -5.38 | -89.67% | 0.00 | 1,631 | 513 | 0.74 | -0.09 | 0.01 | -0.41 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 191.25 | 0.62 | 0.78 | 0.70 | 0.69 | -6.01 | -89.71% | 0.00 | 133 | 149 | 0.74 | -0.11 | 0.01 | -0.44 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 192.50 | 0.76 | 0.88 | 0.82 | 0.82 | -6.63 | -89.00% | 0.00 | 440 | 954 | 0.74 | -0.12 | 0.01 | -0.48 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 195.00 | 1.10 | 1.23 | 1.17 | 1.21 | -7.92 | -86.75% | 0.01 | 524 | 736 | 0.72 | -0.16 | 0.02 | -0.55 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 197.50 | 1.50 | 1.66 | 1.58 | 1.67 | -12.48 | -88.20% | 0.01 | 571 | 208 | 0.72 | -0.21 | 0.02 | -0.63 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 200.00 | 2.00 | 2.22 | 2.11 | 2.10 | -14.30 | -87.20% | 0.01 | 1,792 | 343 | 0.70 | -0.26 | 0.03 | -0.71 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 202.50 | 2.74 | 3.10 | 2.92 | 2.98 | -19.31 | -86.64% | 0.01 | 476 | 104 | 0.70 | -0.33 | 0.03 | -0.78 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 205.00 | 3.50 | 4.05 | 3.78 | 3.87 | -16.63 | -81.13% | 0.02 | 770 | 54 | 0.70 | -0.41 | 0.03 | -0.83 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 207.50 | 4.70 | 5.00 | 4.85 | 5.09 | -9.57 | -65.28% | 0.02 | 507 | 51 | 0.69 | -0.48 | 0.03 | -0.86 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 210.00 | 5.80 | 6.55 | 6.18 | 6.33 | -11.47 | -64.44% | 0.03 | 251 | 26 | 0.69 | -0.56 | 0.03 | -0.86 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 212.50 | 7.35 | 8.00 | 7.68 | 7.85 | -12.43 | -61.30% | 0.04 | 28 | 127 | 0.70 | -0.63 | 0.03 | -0.83 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 215.00 | 8.85 | 9.85 | 9.35 | 11.00 | -17.08 | -60.83% | 0.04 | 3 | 127 | 0.71 | -0.69 | 0.03 | -0.79 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 217.50 | 10.80 | 11.60 | 11.20 | 10.76 | -14.64 | -57.64% | 0.05 | 8 | 124 | 0.71 | -0.75 | 0.02 | -0.72 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 220.00 | 12.50 | 13.65 | 13.08 | 13.30 | -19.30 | -59.21% | 0.06 | 23 | 61 | 0.72 | -0.80 | 0.02 | -0.63 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 222.50 | 14.65 | 15.75 | 15.20 | 15.20 | -14.20 | -48.30% | 0.07 | 28 | 0 | 0.72 | -0.84 | 0.02 | -0.55 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 225.00 | 16.30 | 20.00 | 18.15 | 23.10 | % | 0.08 | 3 | 0 | 1.29 | -0.88 | 0.01 | -0.46 | 7/14/2026 | 7/14/2026 1:58:53 PM EST | |
| 227.50 | 18.40 | 23.35 | 20.88 | 29.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.34 | -0.91 | 0.01 | -0.38 | 7/6/2026 | 7/14/2026 1:58:53 PM EST |
| 230.00 | 20.35 | 25.65 | 23.00 | 23.50 | -4.20 | -15.17% | 0.10 | 10 | 0 | 1.40 | -0.93 | 0.01 | -0.30 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 232.50 | 22.65 | 27.90 | 25.28 | % | 0.11 | 0 | 0 | 1.46 | -0.95 | 0.01 | -0.24 | 7/14/2026 1:58:53 PM EST | |||
| 235.00 | 25.15 | 30.15 | 27.65 | 26.60 | -10.65 | -28.60% | 0.12 | 10 | 0 | 1.48 | -0.96 | 0.01 | -0.18 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 237.50 | 27.50 | 32.90 | 30.20 | % | 0.13 | 0 | 0 | 1.59 | -0.97 | 0.00 | -0.15 | 7/14/2026 1:58:53 PM EST | |||
| 240.00 | 29.95 | 35.35 | 32.65 | 35.20 | +35.18 | +175,900.00% | 0.14 | 4 | 0 | 1.65 | -0.98 | 0.00 | -0.09 | 7/14/2026 | 7/14/2026 1:58:53 PM EST |
| 242.50 | 32.60 | 37.80 | 35.20 | 48.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.06 | 7/6/2026 | 7/14/2026 1:58:53 PM EST |
| 245.00 | 34.90 | 40.25 | 37.58 | % | 0.15 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.04 | 7/14/2026 1:58:53 PM EST | |||
| 247.50 | 37.65 | 42.75 | 40.20 | % | 0.16 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.03 | 7/14/2026 1:58:53 PM EST | |||
| 250.00 | 40.25 | 45.20 | 42.73 | 0.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.02 | 6/25/2026 | 7/14/2026 1:58:53 PM EST |
| 252.50 | 42.70 | 47.75 | 45.23 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 7/14/2026 1:58:53 PM EST | |||
| 255.00 | 45.10 | 50.20 | 47.65 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 257.50 | 47.70 | 52.70 | 50.20 | % | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 260.00 | 49.80 | 55.20 | 52.50 | 0.01 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 1:58:53 PM EST |
| 262.50 | 52.85 | 57.70 | 55.28 | % | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 265.00 | 54.85 | 60.20 | 57.53 | % | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 267.50 | 57.35 | 62.70 | 60.03 | % | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 270.00 | 59.80 | 65.20 | 62.50 | 0.03 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 1:58:53 PM EST |
| 272.50 | 62.30 | 67.70 | 65.00 | % | 0.24 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 275.00 | 65.40 | 70.20 | 67.80 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 277.50 | 67.30 | 72.70 | 70.00 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 280.00 | 70.05 | 75.20 | 72.63 | 0.07 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 1:58:53 PM EST |
| 282.50 | 72.30 | 77.70 | 75.00 | % | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 285.00 | 74.80 | 80.20 | 77.50 | % | 0.27 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 287.50 | 77.25 | 82.70 | 79.98 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:58:53 PM EST | |||
| 290.00 | 79.80 | 85.20 | 82.50 | 0.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 1:58:53 PM EST |