Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $214.42 as of 8/10/2026 10:41:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 110.55 | 118.10 | 114.33 | 95.11 | 0.00 | 0.00% | 1.04 | 0 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:06 AM EST |
| 115.00 | 105.55 | 113.10 | 109.33 | % | 0.95 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 120.00 | 101.95 | 108.10 | 105.03 | 101.97 | +8.53 | +9.13% | 0.88 | 1 | 10 | 3.29 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 125.00 | 95.55 | 103.15 | 99.35 | 97.07 | +8.17 | +9.19% | 0.79 | 1 | 12 | 3.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 130.00 | 91.65 | 98.15 | 94.90 | 82.10 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 135.00 | 86.85 | 93.15 | 90.00 | 77.01 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 137.00 | 83.55 | 90.00 | 86.78 | % | 0.63 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 138.00 | 82.55 | 89.25 | 85.90 | % | 0.62 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 139.00 | 83.05 | 88.40 | 85.73 | % | 0.62 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 140.00 | 82.50 | 87.10 | 84.80 | 72.00 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 141.00 | 81.70 | 86.05 | 83.88 | % | 0.59 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 142.00 | 80.70 | 84.80 | 82.75 | % | 0.58 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 143.00 | 79.95 | 83.85 | 81.90 | 59.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:06 AM EST |
| 144.00 | 78.70 | 82.65 | 80.68 | % | 0.56 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 145.00 | 77.70 | 81.90 | 79.80 | 78.00 | +21.30 | +37.57% | 0.55 | 1 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 146.00 | 76.70 | 80.70 | 78.70 | % | 0.54 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 147.00 | 75.70 | 80.10 | 77.90 | % | 0.53 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 148.00 | 75.50 | 78.70 | 77.10 | 76.70 | % | 0.52 | 3 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 149.00 | 74.60 | 77.80 | 76.20 | 75.80 | +11.50 | +17.89% | 0.51 | 3 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 150.00 | 72.90 | 76.80 | 74.85 | 62.36 | 0.00 | 0.00% | 0.50 | 0 | 33 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 152.50 | 70.20 | 74.30 | 72.25 | 38.55 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:59:06 AM EST |
| 155.00 | 67.70 | 71.75 | 69.73 | 48.86 | 0.00 | 0.00% | 0.45 | 0 | 8 | 2.13 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:06 AM EST |
| 157.50 | 65.20 | 69.45 | 67.33 | 54.67 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 160.00 | 63.20 | 66.80 | 65.00 | 52.21 | 0.00 | 0.00% | 0.41 | 0 | 69 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 162.50 | 59.10 | 64.00 | 61.55 | 24.62 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 9:59:06 AM EST |
| 165.00 | 56.85 | 62.05 | 59.45 | 46.37 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 167.50 | 54.20 | 59.35 | 56.78 | 35.30 | 0.00 | 0.00% | 0.34 | 0 | 43 | 1.89 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:06 AM EST |
| 170.00 | 51.85 | 57.05 | 54.45 | 42.00 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 172.50 | 49.40 | 54.60 | 52.00 | % | 0.30 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 175.00 | 46.65 | 51.60 | 49.13 | 48.50 | +11.09 | +29.65% | 0.28 | 1 | 30 | 1.27 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 177.50 | 45.50 | 49.30 | 47.40 | 11.11 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/10/2026 9:59:06 AM EST |
| 180.00 | 43.40 | 46.80 | 45.10 | 32.12 | 0.00 | 0.00% | 0.25 | 0 | 62 | 1.37 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 182.50 | 40.70 | 44.50 | 42.60 | 29.68 | 0.00 | 0.00% | 0.23 | 0 | 34 | 1.37 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 185.00 | 38.45 | 40.75 | 39.60 | 39.06 | +10.90 | +38.71% | 0.21 | 5 | 166 | 1.27 | 0.99 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 187.50 | 35.20 | 37.55 | 36.38 | 29.83 | +4.75 | +18.94% | 0.19 | 1 | 25 | 1.14 | 0.98 | 0.00 | -0.10 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 190.00 | 33.25 | 35.75 | 34.50 | 32.15 | +8.90 | +38.28% | 0.18 | 5 | 499 | 1.15 | 0.98 | 0.00 | -0.13 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 192.50 | 31.00 | 33.50 | 32.25 | 29.10 | +8.87 | +43.85% | 0.17 | 2 | 59 | 1.14 | 0.97 | 0.00 | -0.15 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 195.00 | 28.20 | 30.30 | 29.25 | 30.40 | +11.23 | +58.59% | 0.15 | 42 | 380 | 0.95 | 0.96 | 0.01 | -0.20 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 197.50 | 26.00 | 28.10 | 27.05 | 24.77 | +7.80 | +45.97% | 0.14 | 43 | 368 | 0.91 | 0.94 | 0.01 | -0.25 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 200.00 | 24.00 | 25.85 | 24.93 | 24.93 | +10.45 | +72.17% | 0.12 | 21 | 1,874 | 0.88 | 0.93 | 0.01 | -0.30 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 202.50 | 21.10 | 23.65 | 22.38 | 22.88 | +10.75 | +88.63% | 0.11 | 275 | 417 | 0.88 | 0.91 | 0.01 | -0.35 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 205.00 | 19.35 | 21.35 | 20.35 | 20.27 | +8.27 | +68.92% | 0.10 | 295 | 946 | 0.71 | 0.89 | 0.01 | -0.40 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 207.50 | 17.15 | 18.00 | 17.58 | 18.00 | +8.00 | +80.00% | 0.08 | 59 | 231 | 0.59 | 0.86 | 0.01 | -0.45 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 210.00 | 15.10 | 16.30 | 15.70 | 16.24 | +7.65 | +89.06% | 0.07 | 156 | 3,934 | 0.66 | 0.82 | 0.02 | -0.51 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 212.50 | 13.15 | 13.85 | 13.50 | 13.37 | +6.37 | +91.00% | 0.06 | 52 | 327 | 0.64 | 0.78 | 0.02 | -0.57 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 215.00 | 11.30 | 11.70 | 11.50 | 11.72 | +5.82 | +98.65% | 0.05 | 103 | 430 | 0.64 | 0.73 | 0.02 | -0.62 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 217.50 | 9.60 | 10.00 | 9.80 | 9.94 | +5.14 | +107.09% | 0.05 | 111 | 520 | 0.63 | 0.67 | 0.02 | -0.66 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 220.00 | 8.05 | 8.40 | 8.23 | 8.27 | +4.39 | +113.15% | 0.04 | 1,303 | 3,947 | 0.65 | 0.61 | 0.03 | -0.70 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 222.50 | 6.65 | 7.10 | 6.88 | 7.10 | +4.00 | +129.04% | 0.03 | 213 | 642 | 0.66 | 0.55 | 0.03 | -0.71 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 225.00 | 5.55 | 5.90 | 5.73 | 5.76 | +3.29 | +133.20% | 0.03 | 2,677 | 1,374 | 0.65 | 0.48 | 0.03 | -0.71 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 227.50 | 4.40 | 4.80 | 4.60 | 4.80 | +3.10 | +182.36% | 0.02 | 271 | 342 | 0.66 | 0.42 | 0.03 | -0.70 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 230.00 | 3.60 | 3.95 | 3.78 | 3.88 | +2.42 | +165.76% | 0.02 | 1,196 | 977 | 0.65 | 0.36 | 0.02 | -0.67 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 232.50 | 2.96 | 3.20 | 3.08 | 3.14 | +2.04 | +185.46% | 0.01 | 736 | 178 | 0.66 | 0.30 | 0.02 | -0.63 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 235.00 | 2.31 | 2.56 | 2.44 | 2.46 | +1.60 | +186.05% | 0.01 | 391 | 679 | 0.66 | 0.25 | 0.02 | -0.58 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 237.50 | 1.80 | 1.97 | 1.89 | 1.94 | +1.26 | +185.30% | 0.01 | 645 | 262 | 0.66 | 0.21 | 0.02 | -0.52 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 240.00 | 1.39 | 1.52 | 1.46 | 1.52 | +1.03 | +210.21% | 0.01 | 519 | 526 | 0.67 | 0.17 | 0.02 | -0.47 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 242.50 | 1.07 | 1.18 | 1.13 | 1.20 | +0.85 | +242.86% | 0.00 | 465 | 43 | 0.67 | 0.14 | 0.01 | -0.41 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 245.00 | 0.80 | 0.93 | 0.87 | 0.92 | +0.67 | +268.00% | 0.00 | 256 | 178 | 0.68 | 0.11 | 0.01 | -0.36 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 247.50 | 0.62 | 0.71 | 0.67 | 0.73 | +0.14 | +23.73% | 0.00 | 98 | 268 | 0.68 | 0.09 | 0.01 | -0.30 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 250.00 | 0.47 | 0.56 | 0.52 | 0.52 | +0.37 | +246.67% | 0.00 | 439 | 673 | 0.68 | 0.07 | 0.01 | -0.26 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 252.50 | 0.35 | 0.45 | 0.40 | 0.49 | +0.01 | +2.09% | 0.00 | 12 | 1 | 0.67 | 0.06 | 0.01 | -0.21 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 255.00 | 0.26 | 0.35 | 0.31 | 0.31 | +0.22 | +244.45% | 0.00 | 83 | 87 | 0.69 | 0.05 | 0.01 | -0.18 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 257.50 | 0.18 | 0.30 | 0.24 | 0.18 | % | 0.00 | 7 | 0 | 0.75 | 0.03 | 0.00 | -0.13 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 260.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.04 | +33.34% | 0.00 | 11 | 123 | 0.60 | 0.03 | 0.00 | -0.12 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 265.00 | 0.07 | 0.12 | 0.10 | 0.12 | % | 0.00 | 19 | 0 | 0.69 | 0.02 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 13 | 56 | 1.04 | 0.01 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 275.00 | 0.00 | 0.09 | 0.05 | 0.01 | % | 0.00 | 22 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 27 | 15 | 0.78 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 285.00 | 0.00 | 0.21 | 0.11 | 0.01 | % | 0.00 | 21 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 290.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.51 | -98.08% | 0.00 | 22 | 34 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 119 | 171 | 1.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 400 | 2.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:06 AM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 20 | 2.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 502 | 4.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 125.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.13 | -92.86% | 0.00 | 15 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.04 | -80.00% | 0.00 | 52 | 42 | 2.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:06 AM EST |
| 137.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 138.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 139.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:59:06 AM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 19 | 2.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:06 AM EST |
| 142.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:06 AM EST |
| 143.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:59:06 AM EST |
| 144.00 | 0.00 | 0.20 | 0.10 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.35 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:59:06 AM EST |
| 145.00 | 0.00 | 0.91 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:06 AM EST |
| 146.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:06 AM EST |
| 147.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:06 AM EST |
| 148.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:06 AM EST |
| 149.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 279 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 152.50 | 0.00 | 0.86 | 0.43 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:06 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 157.50 | 0.00 | 0.82 | 0.41 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:06 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 162.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 170 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 284 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 170.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 92 | 690 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 172.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 580 | 1.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 25 | 757 | 0.96 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 177.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.88 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 180.00 | 0.02 | 0.05 | 0.04 | 0.19 | +0.05 | +35.72% | 0.00 | 3 | 800 | 0.83 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 182.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 10 | 136 | 0.82 | -0.01 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 185.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 50 | 1,152 | 0.77 | -0.01 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 187.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.19 | -67.86% | 0.00 | 17 | 59 | 0.76 | -0.02 | 0.00 | -0.10 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 190.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.27 | -69.24% | 0.00 | 153 | 1,302 | 0.74 | -0.02 | 0.00 | -0.13 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 192.50 | 0.14 | 0.17 | 0.16 | 0.15 | -0.39 | -72.23% | 0.00 | 19 | 183 | 0.78 | -0.03 | 0.00 | -0.15 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 195.00 | 0.12 | 0.25 | 0.19 | 0.17 | -0.64 | -79.02% | 0.00 | 213 | 4,658 | 0.73 | -0.04 | 0.01 | -0.20 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 197.50 | 0.25 | 0.37 | 0.31 | 0.28 | -0.84 | -75.00% | 0.00 | 92 | 151 | 0.70 | -0.06 | 0.01 | -0.25 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 200.00 | 0.35 | 0.39 | 0.37 | 0.36 | -1.00 | -73.53% | 0.00 | 729 | 1,350 | 0.68 | -0.07 | 0.01 | -0.30 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 202.50 | 0.46 | 0.54 | 0.50 | 0.50 | -1.29 | -72.07% | 0.00 | 104 | 159 | 0.67 | -0.09 | 0.01 | -0.35 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 205.00 | 0.68 | 0.74 | 0.71 | 0.68 | -1.71 | -71.55% | 0.00 | 264 | 1,046 | 0.66 | -0.11 | 0.01 | -0.40 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 207.50 | 0.91 | 1.04 | 0.98 | 0.94 | -2.56 | -73.15% | 0.00 | 65 | 107 | 0.65 | -0.14 | 0.01 | -0.45 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 210.00 | 1.28 | 1.39 | 1.34 | 1.37 | -2.64 | -65.84% | 0.01 | 295 | 553 | 0.65 | -0.18 | 0.02 | -0.51 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 212.50 | 1.76 | 1.89 | 1.83 | 1.83 | -3.27 | -64.12% | 0.01 | 45 | 184 | 0.64 | -0.22 | 0.02 | -0.57 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 215.00 | 2.36 | 2.50 | 2.43 | 2.45 | -3.98 | -61.90% | 0.01 | 214 | 89 | 0.64 | -0.27 | 0.02 | -0.62 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 217.50 | 3.10 | 3.35 | 3.23 | 3.15 | -4.85 | -60.63% | 0.01 | 154 | 4 | 0.63 | -0.33 | 0.02 | -0.66 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 220.00 | 3.95 | 4.30 | 4.13 | 4.05 | -6.25 | -60.68% | 0.02 | 356 | 74 | 0.64 | -0.39 | 0.03 | -0.70 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 222.50 | 5.10 | 5.45 | 5.28 | 5.20 | % | 0.02 | 125 | 0 | 0.65 | -0.45 | 0.03 | -0.71 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 225.00 | 6.35 | 6.80 | 6.58 | 6.45 | -8.50 | -56.86% | 0.03 | 117 | 19 | 0.65 | -0.52 | 0.03 | -0.71 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 227.50 | 7.70 | 8.25 | 7.98 | 7.85 | % | 0.04 | 12 | 0 | 0.64 | -0.58 | 0.03 | -0.70 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 230.00 | 9.35 | 9.80 | 9.58 | 9.70 | -9.60 | -49.75% | 0.04 | 55 | 104 | 0.65 | -0.64 | 0.02 | -0.67 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 232.50 | 11.10 | 11.65 | 11.38 | 10.60 | % | 0.05 | 1 | 0 | 0.64 | -0.70 | 0.02 | -0.63 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 235.00 | 12.95 | 13.50 | 13.23 | 13.08 | -11.17 | -46.07% | 0.06 | 3 | 1 | 0.64 | -0.75 | 0.02 | -0.58 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 237.50 | 14.90 | 15.60 | 15.25 | 15.40 | -10.91 | -41.47% | 0.06 | 1 | 2 | 0.64 | -0.79 | 0.02 | -0.52 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 240.00 | 16.70 | 17.80 | 17.25 | 21.66 | -6.93 | -24.24% | 0.07 | 36 | 8 | 0.61 | -0.83 | 0.02 | -0.47 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 242.50 | 18.65 | 20.40 | 19.53 | 23.87 | % | 0.08 | 44 | 0 | 0.62 | -0.86 | 0.01 | -0.41 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 245.00 | 21.00 | 22.45 | 21.73 | 39.01 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.14 | -0.89 | 0.01 | -0.36 | 7/15/2026 | 8/10/2026 9:59:06 AM EST |
| 247.50 | 23.00 | 24.85 | 23.93 | % | 0.10 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.30 | 8/10/2026 9:59:06 AM EST | |||
| 250.00 | 25.15 | 27.85 | 26.50 | 24.85 | -22.65 | -47.69% | 0.11 | 1 | 0 | 1.38 | -0.93 | 0.01 | -0.26 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 252.50 | 26.10 | 31.20 | 28.65 | % | 0.11 | 0 | 0 | 1.44 | -0.94 | 0.01 | -0.21 | 8/10/2026 9:59:06 AM EST | |||
| 255.00 | 28.45 | 33.60 | 31.03 | % | 0.12 | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.18 | 8/10/2026 9:59:06 AM EST | |||
| 257.50 | 30.80 | 36.00 | 33.40 | % | 0.13 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.13 | 8/10/2026 9:59:06 AM EST | |||
| 260.00 | 33.40 | 38.40 | 35.90 | % | 0.14 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.12 | 8/10/2026 9:59:06 AM EST | |||
| 265.00 | 38.45 | 43.40 | 40.93 | % | 0.15 | 0 | 0 | 1.71 | -0.98 | 0.00 | -0.08 | 8/10/2026 9:59:06 AM EST | |||
| 270.00 | 43.10 | 48.35 | 45.73 | % | 0.17 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.03 | 8/10/2026 9:59:06 AM EST | |||
| 275.00 | 48.55 | 53.25 | 50.90 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 8/10/2026 9:59:06 AM EST | |||
| 280.00 | 53.10 | 58.25 | 55.68 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 8/10/2026 9:59:06 AM EST | |||
| 285.00 | 58.10 | 63.25 | 60.68 | % | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 290.00 | 63.20 | 68.25 | 65.73 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 300.00 | 74.20 | 78.10 | 76.15 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 310.00 | 83.20 | 88.25 | 85.73 | % | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST |