Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $198.80 as of 7/21/2026 7:42:13 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 | 102.60 | 110.10 | 106.35 | % | 1.25 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 86.25 | 101.50 | 108.85 | 105.18 | % | 1.22 | 0 | 8 | 3.83 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 87.50 | 101.85 | 107.65 | 104.75 | % | 1.20 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 88.75 | 100.70 | 106.40 | 103.55 | % | 1.17 | 0 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 90.00 | 99.35 | 105.15 | 102.25 | % | 1.14 | 0 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 91.25 | 98.15 | 103.85 | 101.00 | % | 1.11 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 92.50 | 96.90 | 102.65 | 99.78 | % | 1.08 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 93.75 | 95.10 | 101.40 | 98.25 | % | 1.05 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 95.00 | 94.35 | 100.15 | 97.25 | 100.55 | 0.00 | 0.00% | 1.02 | 0 | 40 | 3.45 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/21/2026 3:59:45 PM EST |
| 96.25 | 93.10 | 98.90 | 96.00 | % | 1.00 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 97.50 | 91.85 | 97.65 | 94.75 | % | 0.97 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 98.75 | 90.60 | 96.40 | 93.50 | % | 0.95 | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 100.00 | 89.55 | 95.15 | 92.35 | 93.20 | -6.53 | -6.55% | 0.92 | 4 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 101.25 | 87.90 | 93.90 | 90.90 | % | 0.90 | 0 | 4 | 3.19 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 102.50 | 85.10 | 92.50 | 88.80 | % | 0.87 | 0 | 8 | 3.10 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 103.75 | 83.85 | 91.40 | 87.63 | % | 0.84 | 0 | 4 | 3.09 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 105.00 | 84.45 | 90.15 | 87.30 | 99.00 | 0.00 | 0.00% | 0.83 | 0 | 8 | 3.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 106.25 | 81.40 | 88.90 | 85.15 | % | 0.80 | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 107.50 | 80.05 | 87.50 | 83.78 | % | 0.78 | 0 | 12 | 2.91 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 108.75 | 80.45 | 86.40 | 83.43 | 96.00 | 0.00 | 0.00% | 0.77 | 0 | 13 | 2.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 110.00 | 77.55 | 85.10 | 81.33 | 94.49 | 0.00 | 0.00% | 0.74 | 0 | 8 | 2.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 111.25 | 76.30 | 83.90 | 80.10 | % | 0.72 | 0 | 8 | 2.80 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 112.50 | 75.05 | 82.50 | 78.78 | 96.15 | 0.00 | 0.00% | 0.70 | 0 | 28 | 2.72 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/21/2026 3:59:45 PM EST |
| 113.75 | 75.50 | 81.40 | 78.45 | % | 0.69 | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 115.00 | 74.35 | 80.15 | 77.25 | 90.77 | 0.00 | 0.00% | 0.67 | 0 | 23 | 2.66 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 116.25 | 71.50 | 78.80 | 75.15 | % | 0.65 | 0 | 12 | 2.60 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 117.50 | 70.15 | 77.65 | 73.90 | 74.32 | -14.20 | -16.05% | 0.63 | 21 | 29 | 2.57 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 118.75 | 70.65 | 76.45 | 73.55 | 87.16 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 120.00 | 69.30 | 75.20 | 72.25 | 83.60 | 0.00 | 0.00% | 0.60 | 0 | 20 | 2.49 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 3:59:45 PM EST |
| 121.25 | 66.45 | 73.80 | 70.13 | % | 0.58 | 0 | 24 | 2.42 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 122.50 | 65.05 | 72.65 | 68.85 | % | 0.56 | 0 | 8 | 2.40 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 123.75 | 63.90 | 71.45 | 67.68 | % | 0.55 | 0 | 40 | 2.37 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 125.00 | 62.85 | 70.20 | 66.53 | 60.50 | 0.00 | 0.00% | 0.53 | 0 | 17 | 2.33 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 3:59:45 PM EST |
| 126.25 | 61.40 | 68.95 | 65.18 | % | 0.52 | 0 | 108 | 2.29 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 127.50 | 60.10 | 67.65 | 63.88 | 57.14 | 0.00 | 0.00% | 0.50 | 0 | 33 | 2.24 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 3:59:45 PM EST |
| 128.75 | 59.40 | 66.45 | 62.93 | 79.09 | 0.00 | 0.00% | 0.49 | 0 | 54 | 2.20 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 130.00 | 59.10 | 63.70 | 61.40 | 74.55 | 0.00 | 0.00% | 0.47 | 0 | 71 | 1.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 131.25 | 58.05 | 63.95 | 61.00 | % | 0.46 | 0 | 36 | 2.12 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 132.50 | 56.90 | 62.75 | 59.83 | 57.60 | 0.00 | 0.00% | 0.45 | 0 | 50 | 2.09 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/21/2026 3:59:45 PM EST |
| 133.75 | 55.35 | 61.50 | 58.43 | % | 0.44 | 0 | 68 | 2.05 | 1.00 | 0.00 | -0.01 | 7/21/2026 3:59:45 PM EST | |||
| 135.00 | 54.65 | 60.25 | 57.45 | % | 0.43 | 0 | 48 | 2.01 | 1.00 | 0.00 | -0.02 | 7/21/2026 3:59:45 PM EST | |||
| 136.25 | 51.35 | 58.90 | 55.13 | % | 0.40 | 0 | 28 | 1.95 | 1.00 | 0.00 | -0.02 | 7/21/2026 3:59:45 PM EST | |||
| 137.50 | 51.85 | 57.75 | 54.80 | 50.69 | 0.00 | 0.00% | 0.40 | 0 | 44 | 1.93 | 1.00 | 0.00 | -0.02 | 7/13/2026 | 7/21/2026 3:59:45 PM EST |
| 138.75 | 50.70 | 56.55 | 53.63 | 68.87 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.90 | 1.00 | 0.00 | -0.03 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 140.00 | 49.70 | 55.30 | 52.50 | 64.01 | 0.00 | 0.00% | 0.38 | 0 | 44 | 1.86 | 1.00 | 0.00 | -0.03 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 141.25 | 48.15 | 54.00 | 51.08 | % | 0.36 | 0 | 24 | 1.82 | 1.00 | 0.00 | -0.03 | 7/21/2026 3:59:45 PM EST | |||
| 142.50 | 47.65 | 52.35 | 50.00 | % | 0.35 | 0 | 20 | 1.72 | 0.99 | 0.00 | -0.04 | 7/21/2026 3:59:45 PM EST | |||
| 143.75 | 45.60 | 51.60 | 48.60 | 63.73 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.76 | 0.99 | 0.00 | -0.04 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 145.00 | 44.60 | 50.35 | 47.48 | 61.82 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.72 | 0.99 | 0.00 | -0.05 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 146.25 | 43.30 | 49.10 | 46.20 | 45.77 | % | 0.32 | 20 | 0 | 1.68 | 0.99 | 0.00 | -0.05 | 7/21/2026 | 7/21/2026 3:59:45 PM EST | |
| 147.50 | 42.10 | 47.20 | 44.65 | 60.26 | 0.00 | 0.00% | 0.30 | 0 | 155 | 1.55 | 0.99 | 0.00 | -0.05 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 148.75 | 39.10 | 46.65 | 42.88 | 60.68 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.61 | 0.98 | 0.00 | -0.07 | 7/14/2026 | 7/21/2026 3:59:45 PM EST |
| 150.00 | 37.90 | 45.35 | 41.63 | 42.76 | -10.11 | -19.13% | 0.28 | 1 | 28 | 1.57 | 0.98 | 0.00 | -0.08 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 151.25 | 38.40 | 44.25 | 41.33 | % | 0.27 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.08 | 7/21/2026 3:59:45 PM EST | |||
| 152.50 | 36.85 | 43.05 | 39.95 | 59.30 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.52 | 0.97 | 0.00 | -0.09 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 153.75 | 34.15 | 41.85 | 38.00 | 50.07 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.49 | 0.97 | 0.00 | -0.10 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 155.00 | 33.25 | 40.65 | 36.95 | 39.17 | -10.81 | -21.63% | 0.24 | 1 | 12 | 1.46 | 0.96 | 0.00 | -0.12 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 156.25 | 33.65 | 39.35 | 36.50 | 36.50 | -11.22 | -23.52% | 0.23 | 2 | 24 | 1.42 | 0.95 | 0.00 | -0.14 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 157.50 | 31.35 | 38.30 | 34.83 | 42.00 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.41 | 0.94 | 0.00 | -0.15 | 7/2/2026 | 7/21/2026 3:59:45 PM EST |
| 158.75 | 31.35 | 37.05 | 34.20 | 34.38 | +7.17 | +26.36% | 0.22 | 4 | 12 | 1.37 | 0.94 | 0.01 | -0.16 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 160.00 | 28.20 | 35.80 | 32.00 | 32.30 | -15.70 | -32.71% | 0.20 | 2 | 20 | 1.33 | 0.93 | 0.01 | -0.17 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 161.25 | 29.15 | 34.75 | 31.95 | % | 0.20 | 0 | 0 | 1.32 | 0.93 | 0.01 | -0.18 | 7/21/2026 3:59:45 PM EST | |||
| 162.50 | 26.50 | 33.65 | 30.08 | % | 0.19 | 0 | 52 | 1.30 | 0.92 | 0.01 | -0.19 | 7/21/2026 3:59:45 PM EST | |||
| 163.75 | 26.95 | 32.50 | 29.73 | 21.28 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.27 | 0.91 | 0.01 | -0.21 | 7/13/2026 | 7/21/2026 3:59:45 PM EST |
| 165.00 | 25.45 | 29.80 | 27.63 | 39.25 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.07 | 0.90 | 0.01 | -0.22 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 166.25 | 22.75 | 30.50 | 26.63 | 26.00 | -11.45 | -30.58% | 0.16 | 2 | 36 | 1.25 | 0.89 | 0.01 | -0.23 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 167.50 | 21.85 | 29.40 | 25.63 | % | 0.15 | 0 | 28 | 1.23 | 0.88 | 0.01 | -0.25 | 7/21/2026 3:59:45 PM EST | |||
| 168.75 | 20.50 | 28.15 | 24.33 | 36.47 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.19 | 0.87 | 0.01 | -0.26 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 170.00 | 21.20 | 27.25 | 24.23 | 35.38 | 0.00 | 0.00% | 0.14 | 0 | 62 | 1.19 | 0.85 | 0.01 | -0.27 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 171.25 | 19.30 | 26.25 | 22.78 | 38.52 | 0.00 | 0.00% | 0.13 | 0 | 103 | 1.18 | 0.84 | 0.01 | -0.29 | 7/14/2026 | 7/21/2026 3:59:45 PM EST |
| 172.50 | 18.65 | 23.45 | 21.05 | 32.45 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.99 | 0.83 | 0.01 | -0.30 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 173.75 | 18.45 | 24.20 | 21.33 | % | 0.12 | 0 | 20 | 0.82 | 0.81 | 0.01 | -0.31 | 7/21/2026 3:59:45 PM EST | |||
| 175.00 | 18.30 | 20.05 | 19.18 | 20.20 | -6.48 | -24.29% | 0.11 | 4 | 76 | 0.71 | 0.80 | 0.01 | -0.33 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 176.25 | 17.35 | 19.05 | 18.20 | 18.90 | -8.65 | -31.40% | 0.10 | 30 | 13 | 0.71 | 0.78 | 0.01 | -0.34 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 177.50 | 16.40 | 18.10 | 17.25 | 17.74 | +2.40 | +15.65% | 0.10 | 1 | 172 | 0.71 | 0.76 | 0.01 | -0.35 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 178.75 | 15.55 | 17.15 | 16.35 | % | 0.09 | 0 | 20 | 0.71 | 0.74 | 0.01 | -0.37 | 7/21/2026 3:59:45 PM EST | |||
| 180.00 | 14.65 | 16.25 | 15.45 | 15.83 | -11.32 | -41.70% | 0.09 | 26 | 144 | 0.71 | 0.72 | 0.02 | -0.38 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 181.25 | 13.80 | 15.40 | 14.60 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.70 | 0.70 | 0.02 | -0.39 | 7/8/2026 | 7/21/2026 3:59:45 PM EST |
| 182.50 | 13.20 | 14.25 | 13.73 | 13.64 | -13.85 | -50.39% | 0.08 | 43 | 485 | 0.70 | 0.68 | 0.02 | -0.40 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 183.75 | 12.25 | 13.65 | 12.95 | 22.40 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.70 | 0.66 | 0.02 | -0.41 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 185.00 | 11.65 | 12.60 | 12.13 | 12.70 | -8.80 | -40.93% | 0.07 | 6 | 103 | 0.69 | 0.64 | 0.02 | -0.42 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 186.25 | 10.75 | 12.05 | 11.40 | 10.80 | -12.95 | -54.53% | 0.06 | 1 | 25 | 0.69 | 0.62 | 0.02 | -0.42 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 187.50 | 10.15 | 10.95 | 10.55 | 10.65 | -10.67 | -50.05% | 0.06 | 9 | 145 | 0.68 | 0.59 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 188.75 | 9.50 | 10.60 | 10.05 | 10.10 | -4.70 | -31.76% | 0.05 | 6 | 10 | 0.69 | 0.57 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 190.00 | 9.05 | 9.70 | 9.38 | 9.33 | -6.23 | -40.04% | 0.05 | 222 | 63 | 0.69 | 0.55 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 191.25 | 8.45 | 8.95 | 8.70 | 8.75 | -8.96 | -50.60% | 0.05 | 237 | 46 | 0.69 | 0.52 | 0.02 | -0.44 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 192.50 | 7.60 | 8.65 | 8.13 | 8.70 | -8.15 | -48.37% | 0.04 | 427 | 98 | 0.69 | 0.50 | 0.02 | -0.44 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 193.75 | 7.30 | 7.65 | 7.48 | 7.70 | -9.30 | -54.71% | 0.04 | 154 | 191 | 0.68 | 0.48 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 195.00 | 6.55 | 7.40 | 6.98 | 7.50 | -6.05 | -44.65% | 0.04 | 119 | 307 | 0.68 | 0.45 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 196.25 | 6.10 | 6.75 | 6.43 | 5.50 | -5.75 | -51.12% | 0.03 | 344 | 75 | 0.68 | 0.43 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 197.50 | 5.45 | 6.55 | 6.00 | 6.20 | -4.17 | -40.22% | 0.03 | 64 | 67 | 0.68 | 0.41 | 0.02 | -0.42 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 198.75 | 5.00 | 6.10 | 5.55 | 5.80 | -7.25 | -55.56% | 0.03 | 48 | 116 | 0.68 | 0.39 | 0.02 | -0.42 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 200.00 | 4.90 | 5.25 | 5.08 | 5.15 | -3.68 | -41.68% | 0.03 | 514 | 892 | 0.68 | 0.37 | 0.02 | -0.41 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 201.25 | 4.20 | 4.85 | 4.53 | 5.00 | -3.50 | -41.18% | 0.02 | 23 | 31 | 0.66 | 0.35 | 0.02 | -0.40 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 202.50 | 3.95 | 4.85 | 4.40 | 4.35 | -3.35 | -43.51% | 0.02 | 35 | 108 | 0.68 | 0.33 | 0.02 | -0.39 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 203.75 | 3.65 | 4.10 | 3.88 | 4.13 | -3.87 | -48.38% | 0.02 | 82 | 67 | 0.67 | 0.31 | 0.02 | -0.38 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 205.00 | 3.30 | 3.90 | 3.60 | 3.60 | -3.35 | -48.21% | 0.02 | 131 | 682 | 0.67 | 0.29 | 0.02 | -0.37 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 207.50 | 2.89 | 3.60 | 3.25 | 2.90 | -3.60 | -55.39% | 0.02 | 59 | 803 | 0.69 | 0.25 | 0.01 | -0.34 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 210.00 | 2.48 | 2.63 | 2.56 | 2.51 | -2.61 | -50.98% | 0.01 | 485 | 924 | 0.68 | 0.22 | 0.01 | -0.32 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 212.50 | 1.67 | 2.22 | 1.95 | 2.10 | -2.26 | -51.84% | 0.01 | 55 | 460 | 0.65 | 0.19 | 0.01 | -0.29 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 215.00 | 1.62 | 2.22 | 1.92 | 1.90 | -2.10 | -52.50% | 0.01 | 95 | 261 | 0.70 | 0.16 | 0.01 | -0.26 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 217.50 | 1.02 | 1.67 | 1.35 | 1.52 | -2.13 | -58.36% | 0.01 | 35 | 68 | 0.66 | 0.14 | 0.01 | -0.24 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 220.00 | 1.13 | 1.39 | 1.26 | 1.20 | -1.60 | -57.15% | 0.01 | 353 | 1,031 | 0.68 | 0.12 | 0.01 | -0.21 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 222.50 | 0.85 | 1.20 | 1.03 | 1.00 | -1.33 | -57.09% | 0.00 | 58 | 515 | 0.68 | 0.10 | 0.01 | -0.19 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 225.00 | 0.53 | 1.10 | 0.82 | 0.87 | -1.18 | -57.57% | 0.00 | 305 | 327 | 0.68 | 0.08 | 0.01 | -0.17 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 227.50 | 0.33 | 1.07 | 0.70 | 0.76 | -1.48 | -66.08% | 0.00 | 13 | 369 | 0.68 | 0.07 | 0.01 | -0.15 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 230.00 | 0.57 | 0.89 | 0.73 | 0.72 | -0.79 | -52.32% | 0.00 | 364 | 423 | 0.73 | 0.06 | 0.01 | -0.13 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 232.50 | 0.21 | 0.59 | 0.40 | 0.49 | -1.53 | -75.75% | 0.00 | 13 | 317 | 0.67 | 0.05 | 0.00 | -0.12 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 235.00 | 0.25 | 1.33 | 0.79 | 0.40 | -0.60 | -60.00% | 0.00 | 13 | 316 | 0.78 | 0.04 | 0.00 | -0.09 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 237.50 | 0.05 | 1.06 | 0.56 | 0.38 | -0.62 | -62.00% | 0.00 | 22 | 474 | 0.91 | 0.03 | 0.00 | -0.08 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 240.00 | 0.20 | 0.70 | 0.45 | 0.29 | -0.79 | -73.15% | 0.00 | 986 | 384 | 0.77 | 0.03 | 0.00 | -0.07 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 242.50 | 0.00 | 1.03 | 0.52 | 0.30 | -0.80 | -72.73% | 0.00 | 3 | 252 | 0.96 | 0.02 | 0.00 | -0.05 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 245.00 | 0.00 | 0.99 | 0.50 | 0.20 | -0.30 | -60.00% | 0.00 | 3 | 221 | 0.99 | 0.02 | 0.00 | -0.04 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 247.50 | 0.00 | 0.75 | 0.38 | 0.17 | -0.41 | -70.69% | 0.00 | 57 | 1,314 | 0.96 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | 0.24 | -0.25 | -51.02% | 0.00 | 23 | 325 | 0.72 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 252.50 | 0.00 | 0.61 | 0.31 | 0.13 | -0.27 | -67.50% | 0.00 | 53 | 867 | 0.97 | 0.01 | 0.00 | -0.03 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 255.00 | 0.10 | 0.70 | 0.40 | 0.10 | -0.30 | -75.00% | 0.00 | 20 | 950 | 0.89 | 0.01 | 0.00 | -0.03 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 257.50 | 0.00 | 0.53 | 0.27 | 0.09 | -0.54 | -85.72% | 0.00 | 59 | 362 | 1.00 | 0.01 | 0.00 | -0.02 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.28 | -84.85% | 0.00 | 77 | 243 | 0.93 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 262.50 | 0.00 | 2.43 | 1.22 | 0.02 | -0.48 | -96.00% | 0.00 | 6 | 121 | 1.47 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 265.00 | 0.00 | 1.56 | 0.78 | 0.06 | -1.34 | -95.72% | 0.00 | 16 | 31 | 1.34 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 267.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 11 | 0.86 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 270.00 | 0.00 | 1.74 | 0.87 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.43 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 275.00 | 0.00 | 3.80 | 1.90 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/21/2026 3:59:45 PM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 285.00 | 0.00 | 2.10 | 1.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 290.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 305.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 60 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 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 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 86.25 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 56 | 2.16 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 87.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 92 | 2.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 88.75 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.00 | 36 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST | |
| 91.25 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 92.50 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 32 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST | |
| 93.75 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 32 | 3.59 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 148 | 1.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 96.25 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 120 | 3.48 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 97.50 | 0.01 | 0.10 | 0.06 | 0.05 | % | 0.00 | 22 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST | |
| 98.75 | 0.00 | 0.68 | 0.34 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 111 | 2.21 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 121 | 139 | 1.67 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 101.25 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 496 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 102.50 | 0.00 | 2.62 | 1.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 103.75 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 248 | 2.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/21/2026 3:59:45 PM EST |
| 106.25 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 32 | 2.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 107.50 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/21/2026 3:59:45 PM EST |
| 108.75 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 564 | 2.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 111.25 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 223 | 2.87 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/21/2026 3:59:45 PM EST |
| 112.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,166 | 1.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 113.75 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 116.25 | 0.00 | 0.78 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 117.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 118.75 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 121.25 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 122.50 | 0.00 | 0.77 | 0.39 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 123.75 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 2.18 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.95 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/21/2026 3:59:45 PM EST |
| 126.25 | 0.00 | 1.93 | 0.97 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 127.50 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 128.75 | 0.00 | 1.71 | 0.86 | 0.19 | +0.14 | +280.00% | 0.01 | 1 | 76 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 130.00 | 0.01 | 0.10 | 0.06 | 0.02 | -1.90 | -98.96% | 0.00 | 10 | 39 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 131.25 | 0.00 | 3.70 | 1.85 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 132.50 | 0.00 | 1.66 | 0.83 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.62 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 133.75 | 0.00 | 4.30 | 2.15 | 0.17 | +0.10 | +142.86% | 0.02 | 1 | 56 | 2.09 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.38 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 136.25 | 0.00 | 1.84 | 0.92 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.56 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/21/2026 3:59:45 PM EST |
| 137.50 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.32 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 138.75 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 39 | 0.83 | 0.00 | 0.00 | -0.03 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 0.71 | 0.36 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 59 | 1.17 | 0.00 | 0.00 | -0.03 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 141.25 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.87 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 142.50 | 0.00 | 0.20 | 0.10 | 0.34 | +0.19 | +126.67% | 0.00 | 1 | 286 | 0.89 | -0.01 | 0.00 | -0.04 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 143.75 | 0.00 | 1.65 | 0.83 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.33 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 145.00 | 0.10 | 0.22 | 0.16 | 0.26 | +0.15 | +136.37% | 0.00 | 11 | 261 | 0.81 | -0.01 | 0.00 | -0.05 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 146.25 | 0.00 | 1.02 | 0.51 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.16 | -0.01 | 0.00 | -0.05 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 147.50 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.32 | -0.01 | 0.00 | -0.05 | 7/13/2026 | 7/21/2026 3:59:45 PM EST |
| 148.75 | 0.00 | 0.98 | 0.49 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.05 | -0.02 | 0.00 | -0.07 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 150.00 | 0.03 | 0.27 | 0.15 | 0.28 | +0.14 | +100.00% | 0.00 | 75 | 125 | 0.69 | -0.02 | 0.00 | -0.08 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 151.25 | 0.00 | 0.74 | 0.37 | 0.29 | +0.08 | +38.10% | 0.00 | 13 | 10 | 0.94 | -0.03 | 0.00 | -0.08 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 152.50 | 0.00 | 0.98 | 0.49 | 0.36 | +0.18 | +100.00% | 0.00 | 16 | 74 | 0.97 | -0.03 | 0.00 | -0.09 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 153.75 | 0.00 | 1.14 | 0.57 | 0.35 | +0.21 | +150.00% | 0.00 | 5 | 58 | 0.98 | -0.03 | 0.00 | -0.10 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 155.00 | 0.15 | 1.00 | 0.58 | 0.40 | +0.10 | +33.34% | 0.00 | 24 | 522 | 0.78 | -0.04 | 0.00 | -0.12 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 156.25 | 0.14 | 0.90 | 0.52 | 0.50 | +0.25 | +100.00% | 0.00 | 2 | 187 | 0.74 | -0.05 | 0.00 | -0.14 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 157.50 | 0.24 | 0.75 | 0.50 | 0.48 | +0.18 | +60.00% | 0.00 | 2 | 72 | 0.73 | -0.06 | 0.00 | -0.15 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 158.75 | 0.31 | 0.90 | 0.61 | 0.69 | +0.29 | +72.50% | 0.00 | 3 | 34 | 0.73 | -0.06 | 0.01 | -0.16 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 160.00 | 0.62 | 0.76 | 0.69 | 0.68 | +0.23 | +51.12% | 0.00 | 114 | 117 | 0.74 | -0.07 | 0.01 | -0.17 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 161.25 | 0.72 | 1.18 | 0.95 | 0.72 | +0.18 | +33.34% | 0.01 | 62 | 160 | 0.77 | -0.07 | 0.01 | -0.18 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 162.50 | 0.80 | 1.25 | 1.03 | 0.90 | +0.39 | +76.48% | 0.01 | 5 | 97 | 0.76 | -0.08 | 0.01 | -0.19 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 163.75 | 0.92 | 1.05 | 0.99 | 1.09 | +0.48 | +78.69% | 0.01 | 17 | 123 | 0.73 | -0.09 | 0.01 | -0.21 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 165.00 | 0.70 | 1.20 | 0.95 | 1.06 | +0.47 | +79.67% | 0.01 | 59 | 180 | 0.69 | -0.10 | 0.01 | -0.22 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 166.25 | 1.14 | 1.40 | 1.27 | 1.29 | +0.53 | +69.74% | 0.01 | 3 | 110 | 0.72 | -0.11 | 0.01 | -0.23 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 167.50 | 0.96 | 1.85 | 1.41 | 1.45 | +0.61 | +72.62% | 0.01 | 9 | 563 | 0.71 | -0.12 | 0.01 | -0.25 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 168.75 | 1.49 | 1.65 | 1.57 | 1.53 | +0.69 | +82.15% | 0.01 | 19 | 132 | 0.71 | -0.13 | 0.01 | -0.26 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 170.00 | 1.67 | 1.84 | 1.76 | 1.78 | +0.76 | +74.51% | 0.01 | 186 | 796 | 0.71 | -0.15 | 0.01 | -0.27 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 171.25 | 1.55 | 2.45 | 2.00 | 1.96 | +0.96 | +96.00% | 0.01 | 26 | 52 | 0.71 | -0.16 | 0.01 | -0.29 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 172.50 | 1.75 | 2.67 | 2.21 | 2.50 | +1.46 | +140.39% | 0.01 | 16 | 72 | 0.71 | -0.17 | 0.01 | -0.30 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 173.75 | 2.33 | 2.89 | 2.61 | 2.50 | +1.30 | +108.34% | 0.02 | 4 | 61 | 0.72 | -0.19 | 0.01 | -0.31 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 175.00 | 2.19 | 2.86 | 2.53 | 2.68 | +0.72 | +36.74% | 0.01 | 171 | 188 | 0.68 | -0.20 | 0.01 | -0.33 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 176.25 | 2.44 | 3.10 | 2.77 | 2.80 | +1.26 | +81.82% | 0.02 | 95 | 199 | 0.68 | -0.22 | 0.01 | -0.34 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 177.50 | 2.80 | 3.85 | 3.33 | 3.12 | +1.10 | +54.46% | 0.02 | 25 | 246 | 0.70 | -0.24 | 0.01 | -0.35 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 178.75 | 3.05 | 4.20 | 3.63 | 3.83 | +1.88 | +96.41% | 0.02 | 73 | 45 | 0.69 | -0.26 | 0.01 | -0.37 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 180.00 | 3.80 | 4.20 | 4.00 | 4.02 | +1.50 | +59.53% | 0.02 | 308 | 308 | 0.69 | -0.28 | 0.02 | -0.38 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 181.25 | 3.75 | 4.95 | 4.35 | 4.06 | +1.50 | +58.60% | 0.02 | 35 | 60 | 0.69 | -0.30 | 0.02 | -0.39 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 182.50 | 4.55 | 5.05 | 4.80 | 4.54 | +1.52 | +50.34% | 0.03 | 47 | 294 | 0.69 | -0.32 | 0.02 | -0.40 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 183.75 | 4.60 | 5.55 | 5.08 | 5.50 | +2.40 | +77.42% | 0.03 | 48 | 112 | 0.67 | -0.34 | 0.02 | -0.41 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 185.00 | 5.45 | 6.00 | 5.73 | 5.80 | +2.10 | +56.76% | 0.03 | 127 | 416 | 0.69 | -0.36 | 0.02 | -0.42 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 186.25 | 5.55 | 6.45 | 6.00 | 6.28 | +2.98 | +90.31% | 0.03 | 22 | 85 | 0.67 | -0.38 | 0.02 | -0.42 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 187.50 | 6.45 | 7.20 | 6.83 | 7.02 | +3.68 | +110.18% | 0.04 | 51 | 82 | 0.69 | -0.41 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 188.75 | 7.00 | 7.50 | 7.25 | 6.90 | +2.65 | +62.36% | 0.04 | 115 | 34 | 0.68 | -0.43 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 190.00 | 7.60 | 8.00 | 7.80 | 7.95 | +2.14 | +36.84% | 0.04 | 369 | 384 | 0.69 | -0.45 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 191.25 | 8.20 | 8.95 | 8.58 | 8.10 | +3.60 | +80.00% | 0.04 | 25 | 78 | 0.68 | -0.48 | 0.02 | -0.44 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 192.50 | 8.65 | 9.30 | 8.98 | 9.40 | +3.82 | +68.46% | 0.05 | 585 | 128 | 0.66 | -0.50 | 0.02 | -0.44 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 193.75 | 9.50 | 10.50 | 10.00 | 9.75 | +2.40 | +32.66% | 0.05 | 43 | 33 | 0.69 | -0.52 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 195.00 | 10.10 | 10.70 | 10.40 | 10.65 | +3.00 | +39.22% | 0.05 | 38 | 313 | 0.66 | -0.55 | 0.02 | -0.43 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 196.25 | 10.70 | 12.00 | 11.35 | 6.24 | 0.00 | 0.00% | 0.06 | 0 | 376 | 0.68 | -0.57 | 0.02 | -0.43 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 197.50 | 11.25 | 12.25 | 11.75 | 11.64 | +2.39 | +25.84% | 0.06 | 20 | 239 | 0.64 | -0.59 | 0.02 | -0.42 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 198.75 | 12.00 | 13.60 | 12.80 | 13.25 | +5.25 | +65.63% | 0.06 | 20 | 4 | 0.67 | -0.61 | 0.02 | -0.42 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 200.00 | 13.20 | 14.45 | 13.83 | 13.35 | +2.85 | +27.15% | 0.07 | 54 | 195 | 0.68 | -0.63 | 0.02 | -0.41 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 201.25 | 13.65 | 15.05 | 14.35 | 14.47 | +5.37 | +59.02% | 0.07 | 2 | 10 | 0.65 | -0.65 | 0.02 | -0.40 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 202.50 | 14.50 | 16.20 | 15.35 | 14.80 | +3.25 | +28.14% | 0.08 | 2 | 45 | 0.66 | -0.67 | 0.02 | -0.39 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 203.75 | 15.35 | 17.15 | 16.25 | 17.01 | +6.64 | +64.04% | 0.08 | 5 | 21 | 0.66 | -0.69 | 0.02 | -0.38 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 205.00 | 16.20 | 18.10 | 17.15 | 16.87 | +4.82 | +40.00% | 0.08 | 28 | 185 | 0.66 | -0.71 | 0.02 | -0.37 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 207.50 | 18.10 | 20.10 | 19.10 | 19.44 | +6.64 | +51.88% | 0.09 | 13 | 152 | 0.66 | -0.75 | 0.01 | -0.34 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 210.00 | 20.05 | 22.10 | 21.08 | 21.70 | +5.10 | +30.73% | 0.10 | 14 | 43 | 0.65 | -0.78 | 0.01 | -0.32 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 212.50 | 20.40 | 27.00 | 23.70 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 346 | 1.04 | -0.81 | 0.01 | -0.29 | 7/17/2026 | 7/21/2026 3:59:45 PM EST |
| 215.00 | 23.00 | 29.00 | 26.00 | 26.30 | +10.90 | +70.78% | 0.12 | 11 | 19 | 1.08 | -0.84 | 0.01 | -0.26 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 217.50 | 25.20 | 31.15 | 28.18 | 26.33 | +8.83 | +50.46% | 0.13 | 1 | 2 | 1.12 | -0.86 | 0.01 | -0.24 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 220.00 | 27.50 | 33.50 | 30.50 | 27.35 | +6.72 | +32.58% | 0.14 | 2 | 17 | 1.16 | -0.88 | 0.01 | -0.21 | 7/21/2026 | 7/21/2026 3:59:45 PM EST |
| 222.50 | 30.40 | 36.05 | 33.23 | 20.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.19 | -0.90 | 0.01 | -0.19 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 225.00 | 32.35 | 38.35 | 35.35 | 24.33 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.22 | -0.92 | 0.01 | -0.17 | 7/16/2026 | 7/21/2026 3:59:45 PM EST |
| 227.50 | 35.15 | 40.70 | 37.93 | 25.06 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.22 | -0.93 | 0.01 | -0.15 | 7/20/2026 | 7/21/2026 3:59:45 PM EST |
| 230.00 | 37.50 | 43.10 | 40.30 | 25.35 | 0.00 | 0.00% | 0.18 | 0 | 128 | 1.27 | -0.94 | 0.01 | -0.13 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 232.50 | 38.45 | 45.35 | 41.90 | % | 0.18 | 0 | 20 | 1.26 | -0.95 | 0.00 | -0.12 | 7/21/2026 3:59:45 PM EST | |||
| 235.00 | 42.35 | 47.75 | 45.05 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.29 | -0.96 | 0.00 | -0.09 | 7/16/2026 | 7/21/2026 3:59:45 PM EST |
| 237.50 | 43.30 | 50.25 | 46.78 | 45.05 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.33 | -0.97 | 0.00 | -0.08 | 7/2/2026 | 7/21/2026 3:59:45 PM EST |
| 240.00 | 47.25 | 52.65 | 49.95 | 47.23 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.36 | -0.97 | 0.00 | -0.07 | 7/2/2026 | 7/21/2026 3:59:45 PM EST |
| 242.50 | 49.70 | 55.10 | 52.40 | 42.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.39 | -0.98 | 0.00 | -0.05 | 7/6/2026 | 7/21/2026 3:59:45 PM EST |
| 245.00 | 52.20 | 57.50 | 54.85 | % | 0.22 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.04 | 7/21/2026 3:59:45 PM EST | |||
| 247.50 | 54.65 | 59.95 | 57.30 | 50.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | -0.99 | 0.00 | -0.04 | 7/2/2026 | 7/21/2026 3:59:45 PM EST |
| 250.00 | 57.15 | 62.55 | 59.85 | 52.63 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.50 | -0.99 | 0.00 | -0.04 | 7/2/2026 | 7/21/2026 3:59:45 PM EST |
| 252.50 | 59.65 | 64.95 | 62.30 | % | 0.25 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.03 | 7/21/2026 3:59:45 PM EST | |||
| 255.00 | 62.15 | 67.30 | 64.73 | % | 0.25 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.03 | 7/21/2026 3:59:45 PM EST | |||
| 257.50 | 62.80 | 70.00 | 66.40 | % | 0.26 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.02 | 7/21/2026 3:59:45 PM EST | |||
| 260.00 | 67.10 | 72.50 | 69.80 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 7/21/2026 3:59:45 PM EST | |||
| 262.50 | 69.60 | 75.00 | 72.30 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 7/21/2026 3:59:45 PM EST | |||
| 265.00 | 70.10 | 77.60 | 73.85 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 7/21/2026 3:59:45 PM EST | |||
| 267.50 | 72.50 | 80.00 | 76.25 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 7/21/2026 3:59:45 PM EST | |||
| 270.00 | 75.00 | 82.60 | 78.80 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 275.00 | 80.00 | 87.60 | 83.80 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 280.00 | 85.10 | 92.60 | 88.85 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 285.00 | 92.10 | 97.60 | 94.85 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 290.00 | 95.10 | 102.60 | 98.85 | 79.02 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 295.00 | 102.10 | 107.60 | 104.85 | 83.97 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/21/2026 3:59:45 PM EST |
| 300.00 | 107.10 | 112.60 | 109.85 | % | 0.37 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 305.00 | 112.05 | 117.60 | 114.83 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST | |||
| 310.00 | 117.05 | 122.50 | 119.78 | % | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:45 PM EST |