Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $186.75 as of 7/13/2026 4:50:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 100.00 | 106.85 | 103.43 | % | 1.22 | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 86.25 | 98.70 | 105.30 | 102.00 | % | 1.18 | 0 | 16 | 3.42 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 87.50 | 96.90 | 104.35 | 100.63 | % | 1.15 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 88.75 | 96.25 | 103.10 | 99.68 | % | 1.12 | 0 | 8 | 3.40 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 90.00 | 95.70 | 100.85 | 98.28 | % | 1.09 | 0 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 91.25 | 93.75 | 100.60 | 97.18 | % | 1.06 | 0 | 12 | 3.29 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 92.50 | 92.65 | 98.45 | 95.55 | % | 1.03 | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 93.75 | 91.30 | 98.10 | 94.70 | % | 1.01 | 0 | 16 | 3.18 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 95.00 | 89.40 | 96.20 | 92.80 | % | 0.98 | 0 | 16 | 2.96 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 96.25 | 88.80 | 94.95 | 91.88 | % | 0.95 | 0 | 12 | 2.92 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 97.50 | 87.60 | 93.70 | 90.65 | % | 0.93 | 0 | 36 | 2.87 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 98.75 | 86.30 | 91.75 | 89.03 | % | 0.90 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 100.00 | 85.80 | 91.20 | 88.50 | % | 0.89 | 0 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 101.25 | 83.80 | 89.95 | 86.88 | % | 0.86 | 0 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 102.50 | 82.60 | 88.70 | 85.65 | % | 0.84 | 0 | 56 | 2.69 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 103.75 | 81.30 | 87.50 | 84.40 | % | 0.81 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 105.00 | 80.05 | 86.50 | 83.28 | 84.00 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 106.25 | 78.80 | 85.60 | 82.20 | 92.30 | 0.00 | 0.00% | 0.77 | 0 | 40 | 2.70 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 107.50 | 77.55 | 83.30 | 80.43 | % | 0.75 | 0 | 20 | 2.41 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 108.75 | 75.70 | 82.50 | 79.10 | % | 0.73 | 0 | 20 | 2.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 110.00 | 75.50 | 81.25 | 78.38 | 78.27 | 0.00 | 0.00% | 0.71 | 0 | 8 | 2.44 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 111.25 | 73.80 | 80.45 | 77.13 | 95.00 | 0.00 | 0.00% | 0.69 | 0 | 21 | 2.49 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 112.50 | 72.55 | 78.80 | 75.68 | 88.20 | 0.00 | 0.00% | 0.67 | 0 | 24 | 2.36 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 113.75 | 70.70 | 77.15 | 73.93 | % | 0.65 | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 115.00 | 70.05 | 76.85 | 73.45 | % | 0.64 | 0 | 36 | 2.40 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 116.25 | 68.80 | 75.65 | 72.23 | % | 0.62 | 0 | 32 | 2.37 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 117.50 | 67.50 | 73.30 | 70.40 | 70.87 | 0.00 | 0.00% | 0.60 | 0 | 32 | 2.09 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 118.75 | 66.30 | 72.90 | 69.60 | 70.35 | 0.00 | 0.00% | 0.59 | 0 | 29 | 2.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 120.00 | 65.10 | 71.85 | 68.48 | 76.97 | 0.00 | 0.00% | 0.57 | 0 | 60 | 2.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 121.25 | 63.85 | 70.65 | 67.25 | % | 0.55 | 0 | 64 | 2.20 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 122.50 | 62.60 | 68.35 | 65.48 | % | 0.53 | 0 | 68 | 1.95 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 123.75 | 61.35 | 67.95 | 64.65 | % | 0.52 | 0 | 40 | 2.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 125.00 | 60.10 | 66.00 | 63.05 | 63.15 | 0.00 | 0.00% | 0.50 | 0 | 72 | 1.91 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 126.25 | 58.85 | 65.40 | 62.13 | % | 0.49 | 0 | 24 | 2.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 127.50 | 57.55 | 64.15 | 60.85 | 58.65 | -1.98 | -3.27% | 0.48 | 2 | 37 | 1.96 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 128.75 | 56.35 | 63.20 | 59.78 | 58.96 | % | 0.46 | 4 | 28 | 1.98 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 130.00 | 54.50 | 61.60 | 58.05 | 67.56 | 0.00 | 0.00% | 0.45 | 0 | 32 | 1.88 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:56 PM EST |
| 131.25 | 53.85 | 60.70 | 57.28 | % | 0.44 | 0 | 80 | 1.90 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 132.50 | 52.00 | 59.10 | 55.55 | 64.13 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:56 PM EST |
| 133.75 | 50.75 | 58.20 | 54.48 | % | 0.41 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 135.00 | 50.15 | 56.95 | 53.55 | % | 0.40 | 0 | 96 | 1.79 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 136.25 | 48.90 | 55.45 | 52.18 | % | 0.38 | 0 | 4 | 1.71 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 137.50 | 47.40 | 53.90 | 50.65 | 50.77 | 0.00 | 0.00% | 0.37 | 0 | 112 | 1.62 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 138.75 | 45.80 | 53.25 | 49.53 | % | 0.36 | 0 | 8 | 1.69 | 1.00 | 0.00 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 140.00 | 45.35 | 51.80 | 48.58 | 49.67 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.62 | 1.00 | 0.00 | -0.02 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 141.25 | 43.95 | 49.75 | 46.85 | 54.45 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.03 | 7/2/2026 | 7/13/2026 3:59:56 PM EST |
| 142.50 | 41.85 | 49.55 | 45.70 | 43.48 | -2.67 | -5.79% | 0.32 | 4 | 57 | 1.59 | 0.99 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 143.75 | 41.50 | 47.35 | 44.43 | % | 0.31 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 145.00 | 40.25 | 46.85 | 43.55 | 51.87 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.49 | 0.99 | 0.00 | -0.05 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 146.25 | 39.00 | 45.05 | 42.03 | % | 0.29 | 0 | 4 | 1.37 | 0.99 | 0.00 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 147.50 | 37.80 | 44.65 | 41.23 | 46.55 | 0.00 | 0.00% | 0.28 | 0 | 315 | 1.46 | 0.99 | 0.00 | -0.06 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 148.75 | 36.55 | 41.35 | 38.95 | % | 0.26 | 0 | 24 | 1.10 | 0.98 | 0.00 | -0.06 | 7/13/2026 3:59:56 PM EST | |||
| 150.00 | 36.10 | 41.55 | 38.83 | 38.00 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.31 | 0.98 | 0.00 | -0.07 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 151.25 | 34.10 | 40.50 | 37.30 | % | 0.25 | 0 | 4 | 1.30 | 0.98 | 0.00 | -0.07 | 7/13/2026 3:59:56 PM EST | |||
| 152.50 | 32.90 | 39.25 | 36.08 | % | 0.24 | 0 | 12 | 1.26 | 0.97 | 0.00 | -0.08 | 7/13/2026 3:59:56 PM EST | |||
| 153.75 | 31.45 | 38.05 | 34.75 | % | 0.23 | 0 | 148 | 1.24 | 0.97 | 0.00 | -0.09 | 7/13/2026 3:59:56 PM EST | |||
| 155.00 | 30.60 | 36.85 | 33.73 | 29.97 | % | 0.22 | 1 | 44 | 1.21 | 0.96 | 0.00 | -0.10 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 156.25 | 30.10 | 35.65 | 32.88 | 34.37 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.18 | 0.96 | 0.00 | -0.11 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 157.50 | 28.10 | 34.70 | 31.40 | % | 0.20 | 0 | 48 | 1.19 | 0.95 | 0.00 | -0.12 | 7/13/2026 3:59:56 PM EST | |||
| 158.75 | 27.75 | 33.45 | 30.60 | 30.50 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.15 | 0.94 | 0.01 | -0.13 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 160.00 | 26.60 | 32.00 | 29.30 | 28.75 | -9.23 | -24.31% | 0.18 | 2 | 100 | 1.09 | 0.93 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 161.25 | 24.55 | 31.25 | 27.90 | % | 0.17 | 0 | 48 | 1.12 | 0.93 | 0.01 | -0.16 | 7/13/2026 3:59:56 PM EST | |||
| 162.50 | 23.40 | 30.20 | 26.80 | 23.25 | % | 0.16 | 1 | 364 | 1.11 | 0.92 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 163.75 | 22.25 | 29.00 | 25.63 | 25.85 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.08 | 0.90 | 0.01 | -0.18 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 165.00 | 22.20 | 28.00 | 25.10 | 24.25 | -19.63 | -44.74% | 0.15 | 1 | 81 | 1.07 | 0.89 | 0.01 | -0.20 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 166.25 | 19.85 | 24.30 | 22.08 | 41.22 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.75 | 0.88 | 0.01 | -0.21 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 167.50 | 18.75 | 25.50 | 22.13 | % | 0.13 | 0 | 32 | 1.00 | 0.87 | 0.01 | -0.22 | 7/13/2026 3:59:56 PM EST | |||
| 168.75 | 18.75 | 24.30 | 21.53 | 18.00 | % | 0.13 | 1 | 60 | 0.97 | 0.85 | 0.01 | -0.24 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 170.00 | 18.00 | 22.00 | 20.00 | 15.70 | -4.05 | -20.51% | 0.12 | 1 | 44 | 0.88 | 0.84 | 0.01 | -0.25 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 171.25 | 17.05 | 22.55 | 19.80 | 19.45 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.97 | 0.82 | 0.01 | -0.26 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 172.50 | 16.90 | 21.60 | 19.25 | 17.61 | 0.00 | 0.00% | 0.11 | 0 | 194 | 0.73 | 0.80 | 0.01 | -0.28 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 173.75 | 16.25 | 17.90 | 17.08 | 18.40 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.62 | 0.79 | 0.01 | -0.29 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 175.00 | 15.30 | 16.95 | 16.13 | 15.70 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.62 | 0.77 | 0.01 | -0.30 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 176.25 | 14.40 | 16.00 | 15.20 | % | 0.09 | 0 | 80 | 0.62 | 0.75 | 0.02 | -0.31 | 7/13/2026 3:59:56 PM EST | |||
| 177.50 | 13.50 | 15.05 | 14.28 | 15.22 | 0.00 | 0.00% | 0.08 | 0 | 479 | 0.62 | 0.73 | 0.02 | -0.32 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 178.75 | 12.65 | 14.15 | 13.40 | 22.14 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.62 | 0.70 | 0.02 | -0.33 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 180.00 | 11.80 | 13.30 | 12.55 | 12.51 | +0.18 | +1.46% | 0.07 | 1 | 82 | 0.61 | 0.68 | 0.02 | -0.34 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 181.25 | 11.05 | 12.45 | 11.75 | 10.95 | -0.58 | -5.03% | 0.06 | 4 | 41 | 0.61 | 0.66 | 0.02 | -0.35 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 182.50 | 10.30 | 11.60 | 10.95 | 10.50 | -0.95 | -8.30% | 0.06 | 22 | 63 | 0.61 | 0.64 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 183.75 | 9.60 | 10.80 | 10.20 | 10.07 | +0.02 | +0.20% | 0.06 | 5 | 57 | 0.61 | 0.61 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 185.00 | 8.90 | 9.90 | 9.40 | 9.05 | +0.44 | +5.11% | 0.05 | 44 | 104 | 0.60 | 0.59 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 186.25 | 8.20 | 9.35 | 8.78 | 8.00 | -0.30 | -3.62% | 0.05 | 15 | 113 | 0.60 | 0.56 | 0.02 | -0.37 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 187.50 | 7.55 | 8.50 | 8.03 | 7.25 | -0.65 | -8.23% | 0.04 | 35 | 137 | 0.59 | 0.53 | 0.02 | -0.37 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 188.75 | 6.95 | 8.05 | 7.50 | 8.05 | +0.95 | +13.38% | 0.04 | 16 | 299 | 0.60 | 0.51 | 0.02 | -0.37 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 190.00 | 6.35 | 7.30 | 6.83 | 6.35 | -0.35 | -5.23% | 0.04 | 99 | 392 | 0.59 | 0.48 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 191.25 | 5.80 | 6.85 | 6.33 | 5.95 | -0.28 | -4.50% | 0.03 | 12 | 54 | 0.59 | 0.46 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 192.50 | 5.30 | 6.20 | 5.75 | 5.42 | -0.03 | -0.55% | 0.03 | 53 | 265 | 0.59 | 0.43 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 193.75 | 4.80 | 5.85 | 5.33 | 5.20 | -0.12 | -2.26% | 0.03 | 34 | 134 | 0.59 | 0.41 | 0.02 | -0.35 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 195.00 | 4.30 | 5.20 | 4.75 | 4.60 | -0.13 | -2.75% | 0.02 | 206 | 79 | 0.58 | 0.38 | 0.02 | -0.34 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 196.25 | 3.90 | 4.90 | 4.40 | 4.17 | -0.35 | -7.75% | 0.02 | 6 | 70 | 0.59 | 0.36 | 0.02 | -0.33 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 197.50 | 3.50 | 4.40 | 3.95 | 4.00 | -0.35 | -8.05% | 0.02 | 34 | 217 | 0.58 | 0.33 | 0.02 | -0.32 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 198.75 | 3.15 | 3.95 | 3.55 | 3.55 | -0.45 | -11.25% | 0.02 | 9 | 53 | 0.58 | 0.31 | 0.02 | -0.31 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 200.00 | 2.81 | 3.45 | 3.13 | 3.40 | +0.17 | +5.27% | 0.02 | 274 | 335 | 0.57 | 0.29 | 0.02 | -0.30 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 201.25 | 2.49 | 3.30 | 2.90 | 2.87 | -0.38 | -11.70% | 0.01 | 11 | 101 | 0.57 | 0.26 | 0.02 | -0.29 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 202.50 | 2.21 | 3.15 | 2.68 | 2.52 | -0.55 | -17.92% | 0.01 | 21 | 126 | 0.58 | 0.24 | 0.02 | -0.28 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 203.75 | 1.95 | 2.84 | 2.40 | 2.31 | -0.20 | -7.97% | 0.01 | 52 | 224 | 0.58 | 0.22 | 0.02 | -0.26 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 205.00 | 1.71 | 2.44 | 2.08 | 2.09 | -0.31 | -12.92% | 0.01 | 77 | 403 | 0.57 | 0.21 | 0.02 | -0.25 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 207.50 | 1.30 | 2.15 | 1.73 | 1.66 | -0.54 | -24.55% | 0.01 | 6 | 60 | 0.58 | 0.17 | 0.01 | -0.22 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 210.00 | 1.13 | 1.80 | 1.47 | 1.34 | -0.19 | -12.42% | 0.01 | 53 | 944 | 0.59 | 0.14 | 0.01 | -0.20 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 212.50 | 0.71 | 1.27 | 0.99 | 1.03 | -0.18 | -14.88% | 0.00 | 25 | 180 | 0.56 | 0.12 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 215.00 | 0.50 | 1.04 | 0.77 | 0.81 | -0.19 | -19.00% | 0.00 | 39 | 138 | 0.56 | 0.09 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 217.50 | 0.34 | 1.07 | 0.71 | 0.65 | -0.21 | -24.42% | 0.00 | 7 | 319 | 0.57 | 0.07 | 0.01 | -0.12 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 220.00 | 0.40 | 0.69 | 0.55 | 0.60 | -0.14 | -18.92% | 0.00 | 55 | 374 | 0.58 | 0.06 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 222.50 | 0.15 | 0.79 | 0.47 | 0.42 | -1.61 | -79.31% | 0.00 | 2 | 63 | 0.58 | 0.05 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 225.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.16 | -31.38% | 0.00 | 69 | 890 | 0.60 | 0.04 | 0.00 | -0.07 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 227.50 | 0.20 | 0.76 | 0.48 | 0.28 | -0.12 | -30.00% | 0.00 | 14 | 73 | 0.65 | 0.03 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.72 | 0.36 | 0.27 | -0.13 | -32.50% | 0.00 | 118 | 117 | 0.74 | 0.02 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 232.50 | 0.00 | 1.14 | 0.57 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.86 | 0.02 | 0.00 | -0.04 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 235.00 | 0.10 | 0.40 | 0.25 | 0.28 | -0.01 | -3.45% | 0.00 | 11 | 179 | 0.65 | 0.01 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 237.50 | 0.02 | 4.35 | 2.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.93 | 0.01 | 0.00 | -0.02 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.12 | -0.50 | -80.65% | 0.00 | 24 | 503 | 0.94 | 0.01 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 242.50 | 0.00 | 4.35 | 2.18 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.44 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 4.35 | 2.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.47 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 247.50 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.50 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 4.25 | 2.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.53 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 252.50 | 0.00 | 1.26 | 0.63 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 4.05 | 2.03 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:56 PM EST |
| 257.50 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 156 | 1.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 262.50 | 0.00 | 0.31 | 0.16 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.51 | 0.26 | 0.04 | % | 0.00 | 40 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:56 PM EST |
| 86.25 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 40 | 2.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 87.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 504 | 1.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 88.75 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 544 | 1.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 91.25 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 24 | 1.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 92.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 25 | 1,019 | 1.36 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 93.75 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 79 | 54 | 1.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 140 | 2.01 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 96.25 | 0.00 | 0.52 | 0.26 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 211 | 2.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 97.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:56 PM EST |
| 98.75 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 32 | 3.17 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 100.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 23 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 101.25 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 92 | 1.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 102.50 | 0.01 | 0.10 | 0.06 | 0.05 | % | 0.00 | 7 | 248 | 1.32 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 103.75 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 176 | 2.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 105.00 | 0.01 | 0.10 | 0.06 | 0.05 | % | 0.00 | 5 | 108 | 1.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 106.25 | 0.01 | 0.10 | 0.06 | 0.05 | % | 0.00 | 6 | 60 | 1.25 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 107.50 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 108.75 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 68 | 2.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 356 | 1.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 111.25 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 40 | 2.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 112.50 | 0.00 | 0.10 | 0.05 | 0.19 | +0.18 | +1,800.00% | 0.00 | 5 | 548 | 1.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 113.75 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 104 | 2.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:56 PM EST |
| 116.25 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 96 | 2.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 117.50 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 244 | 2.48 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 118.75 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 88 | 1.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | 0.02 | % | 0.00 | 67 | 128 | 1.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 121.25 | 0.00 | 0.65 | 0.33 | 0.20 | +0.11 | +122.23% | 0.00 | 1 | 124 | 1.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 122.50 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 144 | 2.31 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 123.75 | 0.00 | 0.41 | 0.21 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.78 | 0.89 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 126.25 | 0.00 | 4.25 | 2.13 | % | 0.02 | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 127.50 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 128.75 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 24 | 1.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 131.25 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 24 | 2.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 132.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 133.75 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 52 | 1.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.24 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 136.25 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 52 | 1.73 | 0.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 137.50 | 0.00 | 1.53 | 0.77 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 878 | 1.35 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 138.75 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.42 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 140.00 | 0.08 | 0.85 | 0.47 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.94 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 141.25 | 0.00 | 1.02 | 0.51 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.14 | 0.00 | 0.00 | -0.03 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 142.50 | 0.00 | 1.24 | 0.62 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.16 | -0.01 | 0.00 | -0.03 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 143.75 | 0.00 | 1.03 | 0.52 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.08 | -0.01 | 0.00 | -0.04 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.61 | 0.31 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 107 | 0.94 | -0.01 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 146.25 | 0.00 | 0.89 | 0.45 | 0.31 | +0.08 | +34.79% | 0.00 | 1 | 103 | 0.99 | -0.01 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 147.50 | 0.00 | 1.09 | 0.55 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.02 | -0.01 | 0.00 | -0.06 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 148.75 | 0.10 | 0.80 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.77 | -0.02 | 0.00 | -0.06 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 150.00 | 0.05 | 0.72 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 4 | 394 | 0.71 | -0.02 | 0.00 | -0.07 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 151.25 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.91 | -0.02 | 0.00 | -0.07 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 152.50 | 0.00 | 1.14 | 0.57 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.92 | -0.03 | 0.00 | -0.08 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 153.75 | 0.00 | 0.98 | 0.49 | 0.33 | -0.05 | -13.16% | 0.00 | 18 | 27 | 0.86 | -0.03 | 0.00 | -0.09 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.02 | 0.51 | 0.45 | -0.03 | -6.25% | 0.00 | 68 | 121 | 0.84 | -0.04 | 0.00 | -0.10 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 156.25 | 0.23 | 0.88 | 0.56 | 0.43 | -0.09 | -17.31% | 0.00 | 106 | 53 | 0.68 | -0.04 | 0.00 | -0.11 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 157.50 | 0.21 | 0.81 | 0.51 | 0.61 | -0.06 | -8.96% | 0.00 | 68 | 88 | 0.65 | -0.05 | 0.00 | -0.12 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 158.75 | 0.50 | 0.70 | 0.60 | 0.60 | -0.10 | -14.29% | 0.00 | 107 | 154 | 0.66 | -0.06 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 160.00 | 0.50 | 0.85 | 0.68 | 0.74 | -0.10 | -11.91% | 0.00 | 126 | 318 | 0.65 | -0.07 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 161.25 | 0.39 | 0.95 | 0.67 | 0.71 | +0.14 | +24.57% | 0.00 | 54 | 121 | 0.62 | -0.07 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 162.50 | 0.48 | 1.22 | 0.85 | 0.88 | -0.17 | -16.19% | 0.01 | 47 | 343 | 0.63 | -0.08 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 163.75 | 0.58 | 1.21 | 0.90 | 1.05 | -0.06 | -5.41% | 0.01 | 18 | 120 | 0.62 | -0.10 | 0.01 | -0.18 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 165.00 | 0.70 | 1.36 | 1.03 | 1.22 | -0.08 | -6.16% | 0.01 | 47 | 227 | 0.62 | -0.11 | 0.01 | -0.20 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 166.25 | 0.83 | 1.64 | 1.24 | 1.29 | -0.07 | -5.15% | 0.01 | 4 | 68 | 0.62 | -0.12 | 0.01 | -0.21 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 167.50 | 1.33 | 1.66 | 1.50 | 1.41 | -0.29 | -17.06% | 0.01 | 88 | 74 | 0.64 | -0.13 | 0.01 | -0.22 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 168.75 | 1.15 | 2.02 | 1.59 | 1.52 | -0.25 | -14.13% | 0.01 | 28 | 154 | 0.62 | -0.15 | 0.01 | -0.24 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 170.00 | 1.35 | 2.19 | 1.77 | 1.94 | -0.13 | -6.28% | 0.01 | 378 | 95 | 0.62 | -0.16 | 0.01 | -0.25 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 171.25 | 1.53 | 2.47 | 2.00 | 2.37 | +0.16 | +7.24% | 0.01 | 4 | 24 | 0.61 | -0.18 | 0.01 | -0.26 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 172.50 | 1.77 | 2.63 | 2.20 | 2.40 | -0.18 | -6.98% | 0.01 | 6 | 99 | 0.61 | -0.20 | 0.01 | -0.28 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 173.75 | 2.04 | 2.82 | 2.43 | 2.64 | -0.23 | -8.02% | 0.01 | 56 | 284 | 0.60 | -0.21 | 0.01 | -0.29 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 175.00 | 2.50 | 3.30 | 2.90 | 2.73 | -0.51 | -15.75% | 0.02 | 59 | 132 | 0.62 | -0.23 | 0.01 | -0.30 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 176.25 | 2.80 | 3.65 | 3.23 | 2.94 | -0.71 | -19.46% | 0.02 | 7 | 20 | 0.62 | -0.25 | 0.02 | -0.31 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 177.50 | 3.15 | 3.75 | 3.45 | 3.69 | -0.21 | -5.39% | 0.02 | 5,144 | 140 | 0.60 | -0.27 | 0.02 | -0.32 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 178.75 | 3.50 | 4.40 | 3.95 | 4.14 | -0.11 | -2.59% | 0.02 | 9 | 23 | 0.61 | -0.29 | 0.02 | -0.33 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 180.00 | 3.95 | 4.55 | 4.25 | 4.70 | -0.14 | -2.90% | 0.02 | 101 | 462 | 0.60 | -0.32 | 0.02 | -0.34 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 181.25 | 4.35 | 5.25 | 4.80 | 4.97 | +0.67 | +15.59% | 0.03 | 10 | 48 | 0.61 | -0.34 | 0.02 | -0.35 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 182.50 | 4.85 | 5.45 | 5.15 | 5.15 | -0.72 | -12.27% | 0.03 | 17 | 49 | 0.60 | -0.36 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 183.75 | 5.20 | 6.20 | 5.70 | 6.10 | -0.21 | -3.33% | 0.03 | 25 | 268 | 0.60 | -0.39 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 185.00 | 5.85 | 6.45 | 6.15 | 6.20 | -0.80 | -11.43% | 0.03 | 46 | 147 | 0.59 | -0.41 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 186.25 | 6.10 | 7.05 | 6.58 | 7.35 | -0.13 | -1.74% | 0.04 | 40 | 42 | 0.58 | -0.44 | 0.02 | -0.37 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 187.50 | 7.00 | 7.70 | 7.35 | 7.17 | -1.02 | -12.46% | 0.04 | 10 | 152 | 0.59 | -0.47 | 0.02 | -0.37 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 188.75 | 7.50 | 8.20 | 7.85 | 8.65 | -0.25 | -2.81% | 0.04 | 32 | 95 | 0.58 | -0.49 | 0.02 | -0.37 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 190.00 | 8.10 | 8.95 | 8.53 | 8.69 | -0.65 | -6.96% | 0.04 | 39 | 146 | 0.58 | -0.52 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 191.25 | 8.65 | 9.55 | 9.10 | 9.25 | -0.10 | -1.07% | 0.05 | 1 | 20 | 0.56 | -0.54 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 192.50 | 9.35 | 10.65 | 10.00 | 9.90 | -1.05 | -9.59% | 0.05 | 7 | 36 | 0.58 | -0.57 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 193.75 | 10.05 | 11.00 | 10.53 | 10.70 | -1.30 | -10.84% | 0.05 | 2 | 20 | 0.56 | -0.59 | 0.02 | -0.35 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 195.00 | 10.80 | 12.30 | 11.55 | 11.60 | -0.80 | -6.46% | 0.06 | 2 | 75 | 0.57 | -0.62 | 0.02 | -0.34 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 196.25 | 11.60 | 13.10 | 12.35 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.57 | -0.64 | 0.02 | -0.33 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 197.50 | 12.40 | 14.00 | 13.20 | 13.84 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.57 | -0.67 | 0.02 | -0.32 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 198.75 | 13.20 | 14.90 | 14.05 | % | 0.07 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.31 | 7/13/2026 3:59:56 PM EST | |||
| 200.00 | 14.10 | 15.85 | 14.98 | 16.47 | +0.69 | +4.38% | 0.07 | 1 | 80 | 0.56 | -0.71 | 0.02 | -0.30 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 201.25 | 15.00 | 16.85 | 15.93 | 11.54 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.56 | -0.74 | 0.02 | -0.29 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 202.50 | 15.90 | 17.85 | 16.88 | 21.49 | +3.31 | +18.21% | 0.08 | 1 | 10 | 0.56 | -0.76 | 0.02 | -0.28 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 203.75 | 16.85 | 18.85 | 17.85 | % | 0.09 | 0 | 0 | 0.55 | -0.78 | 0.02 | -0.26 | 7/13/2026 3:59:56 PM EST | |||
| 205.00 | 17.80 | 19.90 | 18.85 | 13.81 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.54 | -0.79 | 0.02 | -0.25 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 207.50 | 17.75 | 23.05 | 20.40 | 21.67 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.81 | -0.83 | 0.01 | -0.22 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 210.00 | 19.70 | 26.90 | 23.30 | 23.82 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.98 | -0.86 | 0.01 | -0.20 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 212.50 | 23.55 | 29.15 | 26.35 | % | 0.12 | 0 | 40 | 1.01 | -0.88 | 0.01 | -0.17 | 7/13/2026 3:59:56 PM EST | |||
| 215.00 | 25.60 | 31.40 | 28.50 | 28.81 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.04 | -0.91 | 0.01 | -0.15 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 217.50 | 27.90 | 32.40 | 30.15 | % | 0.14 | 0 | 24 | 0.93 | -0.93 | 0.01 | -0.12 | 7/13/2026 3:59:56 PM EST | |||
| 220.00 | 30.65 | 35.70 | 33.18 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 86 | 1.06 | -0.94 | 0.01 | -0.10 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 222.50 | 32.95 | 38.30 | 35.63 | % | 0.16 | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.09 | 7/13/2026 3:59:56 PM EST | |||
| 225.00 | 35.35 | 40.50 | 37.93 | 24.49 | 0.00 | 0.00% | 0.17 | 0 | 121 | 1.13 | -0.96 | 0.00 | -0.07 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 227.50 | 36.45 | 43.15 | 39.80 | % | 0.17 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.06 | 7/13/2026 3:59:56 PM EST | |||
| 230.00 | 39.90 | 45.40 | 42.65 | % | 0.19 | 0 | 12 | 1.20 | -0.98 | 0.00 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 232.50 | 42.65 | 47.90 | 45.28 | % | 0.19 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 235.00 | 45.05 | 49.30 | 47.18 | % | 0.20 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 237.50 | 47.30 | 53.25 | 50.28 | 36.00 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.36 | -0.99 | 0.00 | -0.02 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 240.00 | 49.85 | 55.35 | 52.60 | 51.80 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.35 | -0.99 | 0.00 | -0.02 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 242.50 | 52.15 | 58.00 | 55.08 | 38.25 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.40 | -0.99 | 0.00 | -0.01 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 245.00 | 54.75 | 60.75 | 57.75 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 247.50 | 56.45 | 63.25 | 59.85 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 250.00 | 58.80 | 65.95 | 62.38 | 54.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/13/2026 3:59:56 PM EST |
| 252.50 | 62.05 | 67.05 | 64.55 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 255.00 | 63.90 | 70.35 | 67.13 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 257.50 | 66.40 | 73.25 | 69.83 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 260.00 | 69.30 | 75.75 | 72.53 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 262.50 | 71.30 | 78.25 | 74.78 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 265.00 | 73.85 | 80.75 | 77.30 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 270.00 | 79.30 | 85.55 | 82.43 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 275.00 | 84.75 | 90.55 | 87.65 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 280.00 | 88.80 | 95.55 | 92.18 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 285.00 | 94.75 | 100.75 | 97.75 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 290.00 | 98.50 | 105.75 | 102.13 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 295.00 | 103.40 | 110.75 | 107.08 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 300.00 | 109.75 | 114.85 | 112.30 | % | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 305.00 | 114.60 | 120.75 | 117.68 | % | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST |