Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $193.98 as of 7/5/2026 8:44:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 145.80 | 153.50 | 149.65 | % | 3.33 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 46.25 | 144.55 | 152.30 | 148.43 | % | 3.21 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 47.50 | 143.50 | 151.00 | 147.25 | % | 3.10 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 48.75 | 142.10 | 149.95 | 146.03 | % | 3.00 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 141.30 | 148.55 | 144.93 | % | 2.90 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 52.50 | 138.85 | 146.00 | 142.43 | % | 2.71 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 55.00 | 136.00 | 143.60 | 139.80 | % | 2.54 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 57.50 | 133.40 | 141.00 | 137.20 | 140.91 | % | 2.39 | 2 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 60.00 | 130.90 | 138.65 | 134.78 | % | 2.25 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 62.50 | 128.40 | 136.15 | 132.28 | % | 2.12 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 125.90 | 133.65 | 129.78 | % | 2.00 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 67.50 | 123.45 | 131.20 | 127.33 | % | 1.89 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 70.00 | 121.10 | 128.70 | 124.90 | % | 1.78 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 72.50 | 118.50 | 126.25 | 122.38 | % | 1.69 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 75.00 | 116.00 | 123.90 | 119.95 | % | 1.60 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 77.50 | 113.50 | 121.40 | 117.45 | % | 1.52 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 80.00 | 111.05 | 119.00 | 115.03 | % | 1.44 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 82.50 | 108.55 | 116.35 | 112.45 | % | 1.36 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 85.00 | 106.10 | 113.85 | 109.98 | % | 1.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 87.50 | 103.60 | 111.50 | 107.55 | % | 1.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 90.00 | 101.30 | 109.00 | 105.15 | % | 1.17 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 92.50 | 98.80 | 106.45 | 102.63 | % | 1.11 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 96.20 | 104.00 | 100.10 | % | 1.05 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 97.50 | 93.85 | 101.90 | 97.88 | % | 1.00 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 91.20 | 99.00 | 95.10 | % | 0.95 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 102.50 | 88.85 | 96.85 | 92.85 | % | 0.91 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 86.30 | 94.50 | 90.40 | % | 0.86 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 107.50 | 83.85 | 91.75 | 87.80 | % | 0.82 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 81.40 | 88.65 | 85.03 | 87.72 | % | 0.77 | 4 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 112.50 | 79.00 | 86.40 | 82.70 | % | 0.74 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 77.30 | 83.55 | 80.43 | 84.01 | % | 0.70 | 4 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 117.50 | 75.40 | 82.00 | 78.70 | % | 0.67 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 74.15 | 79.10 | 76.63 | % | 0.64 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 122.50 | 71.70 | 76.10 | 73.90 | 75.69 | % | 0.60 | 4 | 0 | 1.07 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 125.00 | 69.35 | 73.70 | 71.53 | 71.88 | % | 0.57 | 53 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 127.50 | 66.95 | 71.35 | 69.15 | % | 0.54 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 64.65 | 68.95 | 66.80 | % | 0.51 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 132.50 | 62.30 | 67.50 | 64.90 | 66.00 | % | 0.49 | 20 | 0 | 1.01 | 0.96 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 135.00 | 59.80 | 64.25 | 62.03 | 62.27 | % | 0.46 | 4 | 0 | 0.95 | 0.95 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 137.50 | 57.60 | 62.80 | 60.20 | % | 0.44 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 55.30 | 60.45 | 57.88 | 58.09 | % | 0.41 | 2 | 0 | 0.93 | 0.94 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 142.50 | 52.85 | 58.15 | 55.50 | % | 0.39 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.07 | 7/2/2026 3:59:58 PM EST | |||
| 145.00 | 50.80 | 55.85 | 53.33 | 54.16 | % | 0.37 | 1 | 0 | 0.70 | 0.92 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 147.50 | 48.60 | 53.75 | 51.18 | 49.60 | % | 0.35 | 3 | 0 | 0.72 | 0.91 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 150.00 | 46.35 | 51.55 | 48.95 | 50.00 | % | 0.33 | 101 | 0 | 0.71 | 0.90 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 152.50 | 42.05 | 49.85 | 45.95 | % | 0.30 | 0 | 0 | 0.87 | 0.88 | 0.00 | -0.10 | 7/2/2026 3:59:58 PM EST | |||
| 155.00 | 42.20 | 47.10 | 44.65 | 45.51 | % | 0.29 | 1 | 0 | 0.70 | 0.87 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 157.50 | 39.70 | 45.15 | 42.43 | 43.39 | % | 0.27 | 7 | 0 | 0.68 | 0.85 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 160.00 | 35.80 | 43.15 | 39.48 | 41.70 | % | 0.25 | 28 | 0 | 0.57 | 0.84 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 162.50 | 35.35 | 41.20 | 38.28 | 39.86 | % | 0.24 | 4 | 0 | 0.66 | 0.82 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 165.00 | 32.05 | 39.25 | 35.65 | 36.55 | % | 0.22 | 12 | 0 | 0.61 | 0.80 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 167.50 | 32.45 | 34.65 | 33.55 | % | 0.20 | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.13 | 7/2/2026 3:59:58 PM EST | |||
| 170.00 | 30.70 | 32.80 | 31.75 | 33.02 | % | 0.19 | 95 | 0 | 0.61 | 0.77 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 172.50 | 28.55 | 31.00 | 29.78 | 32.52 | % | 0.17 | 9 | 0 | 0.60 | 0.75 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 175.00 | 26.85 | 29.25 | 28.05 | 29.30 | % | 0.16 | 130 | 0 | 0.60 | 0.73 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 177.50 | 25.25 | 27.55 | 26.40 | 30.05 | % | 0.15 | 41 | 0 | 0.59 | 0.71 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 180.00 | 24.05 | 25.90 | 24.98 | 25.29 | -544.88 | -95.57% | 0.14 | 24 | 5 | 0.60 | 0.68 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 182.50 | 22.20 | 24.30 | 23.25 | 25.90 | % | 0.13 | 3 | 0 | 0.59 | 0.66 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 185.00 | 20.85 | 22.75 | 21.80 | 22.73 | -434.89 | -95.04% | 0.12 | 167 | 18 | 0.60 | 0.64 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 187.50 | 19.40 | 21.30 | 20.35 | 20.95 | % | 0.11 | 70 | 0 | 0.58 | 0.61 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 190.00 | 18.45 | 19.90 | 19.18 | 20.02 | % | 0.10 | 50 | 28 | 0.59 | 0.59 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 192.50 | 17.00 | 18.55 | 17.78 | 17.60 | % | 0.09 | 20 | 0 | 0.59 | 0.57 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 195.00 | 15.75 | 17.30 | 16.53 | 17.45 | -429.84 | -96.10% | 0.08 | 188 | 22 | 0.59 | 0.54 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 197.50 | 14.75 | 16.10 | 15.43 | 16.60 | % | 0.08 | 82 | 0 | 0.58 | 0.52 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 200.00 | 13.60 | 14.30 | 13.95 | 14.52 | -427.61 | -96.72% | 0.07 | 1,287 | 12 | 0.57 | 0.49 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 202.50 | 12.50 | 14.05 | 13.28 | 14.31 | % | 0.07 | 35 | 0 | 0.58 | 0.47 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 205.00 | 11.55 | 13.10 | 12.33 | 13.00 | % | 0.06 | 140 | 0 | 0.57 | 0.45 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 207.50 | 10.80 | 12.20 | 11.50 | 12.35 | % | 0.06 | 46 | 0 | 0.59 | 0.43 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 210.00 | 10.10 | 11.35 | 10.73 | 11.40 | % | 0.05 | 169 | 12 | 0.58 | 0.40 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 212.50 | 9.25 | 10.55 | 9.90 | 10.79 | % | 0.05 | 82 | 0 | 0.59 | 0.38 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 215.00 | 8.30 | 9.85 | 9.08 | 9.00 | % | 0.04 | 28 | 0 | 0.57 | 0.36 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 217.50 | 7.75 | 9.15 | 8.45 | 9.00 | % | 0.04 | 13 | 0 | 0.58 | 0.34 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 220.00 | 7.30 | 8.50 | 7.90 | 8.20 | -414.79 | -98.07% | 0.04 | 236 | 13 | 0.58 | 0.32 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 222.50 | 6.75 | 7.90 | 7.33 | 7.55 | % | 0.03 | 21 | 0 | 0.58 | 0.30 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 225.00 | 6.20 | 7.35 | 6.78 | 7.10 | % | 0.03 | 1,853 | 0 | 0.58 | 0.29 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 227.50 | 5.65 | 6.85 | 6.25 | 6.55 | % | 0.03 | 4 | 0 | 0.58 | 0.27 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 230.00 | 5.25 | 6.35 | 5.80 | 5.91 | -159.25 | -96.43% | 0.03 | 121 | 51 | 0.58 | 0.25 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 232.50 | 4.85 | 5.95 | 5.40 | 6.65 | % | 0.02 | 7 | 0 | 0.59 | 0.24 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 235.00 | 4.50 | 5.50 | 5.00 | 5.00 | % | 0.02 | 20 | 0 | 0.59 | 0.22 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 237.50 | 4.10 | 5.10 | 4.60 | 4.68 | % | 0.02 | 26 | 0 | 0.59 | 0.21 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 240.00 | 3.80 | 4.35 | 4.08 | 4.33 | -217.35 | -98.05% | 0.02 | 16 | 16 | 0.58 | 0.20 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 242.50 | 3.20 | 4.25 | 3.73 | 3.98 | % | 0.02 | 5 | 0 | 0.58 | 0.18 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 245.00 | 2.90 | 3.70 | 3.30 | % | 0.01 | 0 | 0 | 0.57 | 0.17 | 0.01 | -0.11 | 7/2/2026 3:59:58 PM EST | |||
| 247.50 | 2.60 | 3.90 | 3.25 | 4.11 | % | 0.01 | 1 | 0 | 0.59 | 0.16 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 250.00 | 2.42 | 3.25 | 2.84 | 2.93 | % | 0.01 | 47 | 3 | 0.58 | 0.15 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 252.50 | 2.04 | 3.40 | 2.72 | 1.64 | % | 0.01 | 1 | 0 | 0.59 | 0.14 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 255.00 | 1.89 | 3.15 | 2.52 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.01 | -0.09 | 7/2/2026 3:59:58 PM EST | |||
| 257.50 | 2.00 | 2.94 | 2.47 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.00 | -0.09 | 7/2/2026 3:59:58 PM EST | |||
| 260.00 | 1.79 | 2.12 | 1.96 | 2.22 | -483.98 | -99.55% | 0.01 | 1 | 16 | 0.58 | 0.11 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 262.50 | 1.58 | 2.47 | 2.03 | 2.56 | % | 0.01 | 5 | 0 | 0.59 | 0.11 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 265.00 | 1.48 | 2.21 | 1.85 | 2.01 | % | 0.01 | 6 | 0 | 0.59 | 0.10 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 267.50 | 1.39 | 2.06 | 1.73 | 2.00 | % | 0.01 | 3 | 0 | 0.60 | 0.09 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 270.00 | 1.38 | 1.75 | 1.57 | 1.61 | -435.39 | -99.64% | 0.01 | 28 | 48 | 0.60 | 0.09 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 272.50 | 0.79 | 2.01 | 1.40 | 1.56 | % | 0.01 | 16 | 0 | 0.59 | 0.08 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 275.00 | 1.25 | 1.54 | 1.40 | 1.42 | % | 0.01 | 3 | 0 | 0.61 | 0.07 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 277.50 | 0.94 | 1.45 | 1.20 | 1.29 | % | 0.00 | 4 | 0 | 0.60 | 0.07 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 280.00 | 0.73 | 1.22 | 0.98 | 1.13 | -407.28 | -99.73% | 0.00 | 3 | 71 | 0.58 | 0.06 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 282.50 | 0.51 | 1.63 | 1.07 | 1.03 | % | 0.00 | 1 | 0 | 0.60 | 0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 285.00 | 0.47 | 1.55 | 1.01 | 1.03 | % | 0.00 | 2 | 0 | 0.60 | 0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 287.50 | 0.66 | 1.14 | 0.90 | 1.01 | % | 0.00 | 3 | 0 | 0.61 | 0.05 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 290.00 | 0.46 | 1.10 | 0.78 | 0.85 | -393.33 | -99.79% | 0.00 | 51 | 16 | 0.60 | 0.05 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 46.25 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 48.75 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 52.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 57.50 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 62.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 67.50 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 72.50 | 0.00 | 0.46 | 0.23 | 0.23 | % | 0.00 | 4 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 75.00 | 0.00 | 0.67 | 0.34 | 0.25 | % | 0.00 | 4 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 77.50 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 82.50 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 87.50 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 92.50 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 97.50 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 0.01 | 0.68 | 0.35 | 0.24 | % | 0.00 | 1 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 102.50 | 0.03 | 0.75 | 0.39 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 0.01 | 4.45 | 2.23 | 0.45 | % | 0.02 | 2 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 107.50 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 0.11 | 0.89 | 0.50 | 0.35 | % | 0.00 | 10 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 112.50 | 0.02 | 0.88 | 0.45 | 0.36 | % | 0.00 | 8 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 115.00 | 0.20 | 1.73 | 0.97 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 117.50 | 0.26 | 0.98 | 0.62 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 0.12 | 0.86 | 0.49 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 122.50 | 0.40 | 0.81 | 0.61 | 0.60 | % | 0.00 | 22 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 125.00 | 0.63 | 1.00 | 0.82 | 0.72 | % | 0.01 | 29 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 127.50 | 0.56 | 0.97 | 0.77 | 0.89 | % | 0.01 | 4 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 130.00 | 0.57 | 1.10 | 0.84 | 0.82 | % | 0.01 | 81 | 0 | 0.67 | -0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 132.50 | 0.73 | 1.67 | 1.20 | 0.99 | % | 0.01 | 20 | 0 | 0.69 | -0.04 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 135.00 | 1.01 | 1.34 | 1.18 | 1.01 | % | 0.01 | 17 | 0 | 0.67 | -0.05 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 137.50 | 1.19 | 1.46 | 1.33 | 1.34 | % | 0.01 | 49 | 0 | 0.66 | -0.05 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 140.00 | 1.29 | 1.68 | 1.49 | 1.50 | % | 0.01 | 22 | 0 | 0.65 | -0.06 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 142.50 | 1.25 | 1.93 | 1.59 | 1.73 | % | 0.01 | 4 | 0 | 0.63 | -0.07 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 145.00 | 1.71 | 2.10 | 1.91 | 1.98 | % | 0.01 | 15 | 0 | 0.63 | -0.08 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 147.50 | 1.92 | 2.53 | 2.23 | 2.22 | % | 0.02 | 6 | 0 | 0.63 | -0.09 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 150.00 | 2.35 | 2.98 | 2.67 | 2.50 | % | 0.02 | 67 | 0 | 0.64 | -0.10 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 152.50 | 2.47 | 3.25 | 2.86 | 3.00 | % | 0.02 | 28 | 0 | 0.62 | -0.12 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 155.00 | 2.85 | 3.60 | 3.23 | 3.20 | % | 0.02 | 82 | 0 | 0.62 | -0.13 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 157.50 | 3.40 | 3.90 | 3.65 | 3.51 | % | 0.02 | 60 | 0 | 0.61 | -0.15 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 160.00 | 3.85 | 4.30 | 4.08 | 4.16 | % | 0.03 | 46 | 0 | 0.61 | -0.16 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 162.50 | 4.50 | 5.05 | 4.78 | 4.70 | % | 0.03 | 2 | 0 | 0.61 | -0.18 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 165.00 | 4.65 | 5.65 | 5.15 | 5.34 | % | 0.03 | 31 | 0 | 0.60 | -0.20 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 167.50 | 5.15 | 6.35 | 5.75 | 5.65 | % | 0.03 | 42 | 0 | 0.60 | -0.21 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 170.00 | 6.15 | 6.80 | 6.48 | 6.30 | % | 0.04 | 93 | 0 | 0.59 | -0.23 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 172.50 | 6.50 | 7.70 | 7.10 | 6.58 | % | 0.04 | 39 | 0 | 0.59 | -0.25 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 175.00 | 7.15 | 8.10 | 7.63 | 7.80 | % | 0.04 | 25 | 0 | 0.58 | -0.27 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 177.50 | 8.10 | 9.15 | 8.63 | 8.09 | % | 0.05 | 28 | 0 | 0.58 | -0.29 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 180.00 | 9.45 | 10.10 | 9.78 | 9.70 | +9.69 | +96,900.00% | 0.05 | 65 | 47 | 0.59 | -0.32 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 182.50 | 9.80 | 11.30 | 10.55 | 9.80 | % | 0.06 | 47 | 0 | 0.58 | -0.34 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 185.00 | 10.75 | 12.20 | 11.48 | 11.10 | +9.10 | +455.00% | 0.06 | 68 | 22 | 0.57 | -0.36 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 187.50 | 12.20 | 13.45 | 12.83 | 12.13 | % | 0.07 | 31 | 0 | 0.58 | -0.39 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 190.00 | 13.10 | 14.40 | 13.75 | 13.31 | +13.26 | +26,520.00% | 0.07 | 144 | 35 | 0.57 | -0.41 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 192.50 | 14.85 | 15.70 | 15.28 | 15.00 | % | 0.08 | 59 | 0 | 0.58 | -0.43 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 195.00 | 15.40 | 17.00 | 16.20 | 15.67 | +14.12 | +910.97% | 0.08 | 154 | 23 | 0.57 | -0.46 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 197.50 | 16.75 | 18.50 | 17.63 | 16.30 | % | 0.09 | 136 | 0 | 0.56 | -0.48 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 200.00 | 18.15 | 19.90 | 19.03 | 18.28 | +18.25 | +60,833.34% | 0.10 | 361 | 233 | 0.56 | -0.51 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 202.50 | 19.55 | 21.30 | 20.43 | 18.95 | % | 0.10 | 56 | 0 | 0.56 | -0.53 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 205.00 | 21.05 | 23.05 | 22.05 | 21.20 | % | 0.11 | 20 | 0 | 0.56 | -0.55 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 207.50 | 22.60 | 24.70 | 23.65 | 22.75 | % | 0.11 | 21 | 0 | 0.56 | -0.57 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 210.00 | 24.20 | 26.10 | 25.15 | 25.00 | +22.85 | +1,062.80% | 0.12 | 63 | 53 | 0.55 | -0.60 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 212.50 | 25.90 | 28.25 | 27.08 | 27.15 | % | 0.13 | 35 | 0 | 0.56 | -0.62 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 215.00 | 27.60 | 30.05 | 28.83 | 27.50 | % | 0.13 | 2 | 0 | 0.56 | -0.64 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 217.50 | 29.35 | 31.60 | 30.48 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.01 | -0.16 | 7/2/2026 3:59:58 PM EST | |||
| 220.00 | 31.15 | 33.45 | 32.30 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 291 | 0.55 | -0.68 | 0.01 | -0.15 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 222.50 | 33.00 | 35.60 | 34.30 | % | 0.15 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.15 | 7/2/2026 3:59:58 PM EST | |||
| 225.00 | 34.90 | 37.35 | 36.13 | 35.15 | % | 0.16 | 2 | 0 | 0.55 | -0.71 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 227.50 | 36.85 | 39.90 | 38.38 | % | 0.17 | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.14 | 7/2/2026 3:59:58 PM EST | |||
| 230.00 | 38.85 | 41.35 | 40.10 | 39.66 | +37.23 | +1,532.10% | 0.17 | 2 | 126 | 0.55 | -0.75 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 232.50 | 40.90 | 43.80 | 42.35 | % | 0.18 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.13 | 7/2/2026 3:59:58 PM EST | |||
| 235.00 | 42.95 | 45.70 | 44.33 | % | 0.19 | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.13 | 7/2/2026 3:59:58 PM EST | |||
| 237.50 | 45.05 | 47.75 | 46.40 | % | 0.20 | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.13 | 7/2/2026 3:59:58 PM EST | |||
| 240.00 | 46.80 | 50.30 | 48.55 | 47.40 | +46.44 | +4,837.50% | 0.20 | 1 | 101 | 0.55 | -0.80 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 242.50 | 48.10 | 52.25 | 50.18 | % | 0.21 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.12 | 7/2/2026 3:59:58 PM EST | |||
| 245.00 | 50.00 | 54.45 | 52.23 | % | 0.21 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.11 | 7/2/2026 3:59:58 PM EST | |||
| 247.50 | 52.00 | 57.05 | 54.53 | 52.71 | % | 0.22 | 15 | 0 | 0.68 | -0.84 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 250.00 | 53.70 | 60.45 | 57.08 | 0.33 | 0.00 | 0.00% | 0.23 | 0 | 112 | 0.75 | -0.85 | 0.01 | -0.10 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 252.50 | 57.05 | 61.15 | 59.10 | % | 0.23 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.10 | 7/2/2026 3:59:58 PM EST | |||
| 255.00 | 58.70 | 63.40 | 61.05 | % | 0.24 | 0 | 0 | 0.68 | -0.87 | 0.01 | -0.09 | 7/2/2026 3:59:58 PM EST | |||
| 257.50 | 61.65 | 67.80 | 64.73 | % | 0.25 | 0 | 0 | 0.79 | -0.88 | 0.00 | -0.09 | 7/2/2026 3:59:58 PM EST | |||
| 260.00 | 63.30 | 68.60 | 65.95 | 2.12 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.72 | -0.89 | 0.00 | -0.09 | 6/10/2026 | 7/2/2026 3:59:58 PM EST |
| 262.50 | 65.85 | 70.80 | 68.33 | % | 0.26 | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 265.00 | 68.25 | 73.25 | 70.75 | % | 0.27 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.08 | 7/2/2026 3:59:58 PM EST | |||
| 267.50 | 70.05 | 77.05 | 73.55 | % | 0.27 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.07 | 7/2/2026 3:59:58 PM EST | |||
| 270.00 | 73.00 | 78.00 | 75.50 | 0.83 | 0.00 | 0.00% | 0.28 | 0 | 47 | 0.74 | -0.91 | 0.00 | -0.07 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 272.50 | 75.40 | 80.40 | 77.90 | % | 0.29 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.07 | 7/2/2026 3:59:58 PM EST | |||
| 275.00 | 77.85 | 82.80 | 80.33 | % | 0.29 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 277.50 | 80.25 | 85.25 | 82.75 | % | 0.30 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 280.00 | 82.50 | 89.40 | 85.95 | 1.84 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.88 | -0.94 | 0.00 | -0.06 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 282.50 | 85.10 | 90.10 | 87.60 | % | 0.31 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 285.00 | 87.55 | 92.45 | 90.00 | % | 0.32 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 287.50 | 90.00 | 96.30 | 93.15 | % | 0.32 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 290.00 | 92.45 | 97.45 | 94.95 | 0.57 | 0.00 | 0.00% | 0.33 | 0 | 57 | 0.82 | -0.95 | 0.00 | -0.04 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |