Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $442.00 as of 8/29/2025 3:15:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 160.00 | 166.70 | 163.35 | 171.06 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 270.00 | 150.00 | 156.50 | 153.25 | % | 0.57 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 275.00 | 145.00 | 151.50 | 148.25 | % | 0.54 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 277.50 | 142.30 | 149.00 | 145.65 | % | 0.52 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 280.00 | 140.00 | 146.50 | 143.25 | % | 0.51 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 282.50 | 137.30 | 144.00 | 140.65 | % | 0.50 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 285.00 | 135.00 | 141.50 | 138.25 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 287.50 | 132.30 | 139.05 | 135.68 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 290.00 | 130.00 | 136.55 | 133.28 | 130.55 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 292.50 | 127.30 | 134.00 | 130.65 | % | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 295.00 | 125.00 | 131.50 | 128.25 | 125.60 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 297.50 | 122.30 | 129.00 | 125.65 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 300.00 | 119.80 | 126.50 | 123.15 | 130.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 302.50 | 117.30 | 124.00 | 120.65 | % | 0.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 305.00 | 114.80 | 121.70 | 118.25 | % | 0.39 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 307.50 | 112.30 | 119.00 | 115.65 | % | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 310.00 | 109.80 | 116.50 | 113.15 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 312.50 | 107.30 | 114.25 | 110.78 | % | 0.35 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 315.00 | 104.85 | 111.75 | 108.30 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 317.50 | 102.35 | 109.25 | 105.80 | % | 0.33 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 320.00 | 100.50 | 105.15 | 102.83 | 111.28 | % | 0.32 | 1 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 322.50 | 97.55 | 102.65 | 100.10 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 325.00 | 95.20 | 100.15 | 97.68 | 105.71 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 327.50 | 92.60 | 97.65 | 95.13 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 330.00 | 89.85 | 96.50 | 93.18 | 92.69 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 332.50 | 87.35 | 92.65 | 90.00 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 335.00 | 85.65 | 90.65 | 88.15 | 89.08 | +2.83 | +3.29% | 0.26 | 4 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 337.50 | 82.65 | 87.65 | 85.15 | 88.39 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 340.00 | 80.00 | 86.55 | 83.28 | 79.46 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 342.50 | 77.50 | 82.70 | 80.10 | 89.57 | % | 0.23 | 1 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 345.00 | 75.30 | 81.75 | 78.53 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 347.50 | 72.85 | 77.70 | 75.28 | % | 0.22 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 350.00 | 70.35 | 74.95 | 72.65 | 80.50 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 352.50 | 68.05 | 72.70 | 70.38 | % | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 355.00 | 64.90 | 71.05 | 67.98 | 70.20 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.79 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 357.50 | 62.55 | 67.75 | 65.15 | % | 0.18 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 360.00 | 59.90 | 65.25 | 62.58 | 68.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 362.50 | 57.45 | 62.75 | 60.10 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 365.00 | 55.15 | 60.25 | 57.70 | 67.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.02 | 8/8/2025 | 8/29/2025 3:59:53 PM EST |
| 367.50 | 52.45 | 57.80 | 55.13 | % | 0.15 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 370.00 | 51.85 | 54.75 | 53.30 | 54.00 | -15.45 | -22.25% | 0.14 | 4 | 4 | 0.66 | 0.99 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 372.50 | 47.50 | 52.85 | 50.18 | % | 0.13 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 375.00 | 45.05 | 50.40 | 47.73 | 51.02 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.69 | 0.98 | 0.00 | -0.08 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 377.50 | 42.75 | 47.95 | 45.35 | % | 0.12 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 380.00 | 40.65 | 45.40 | 43.03 | 49.64 | +3.42 | +7.40% | 0.11 | 5 | 13 | 0.63 | 0.97 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 382.50 | 37.65 | 43.05 | 40.35 | % | 0.11 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.13 | 8/29/2025 3:59:53 PM EST | |||
| 385.00 | 35.55 | 40.65 | 38.10 | 54.54 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.60 | 0.96 | 0.00 | -0.16 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 387.50 | 33.35 | 38.25 | 35.80 | 44.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.19 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 390.00 | 31.00 | 35.90 | 33.45 | 34.18 | -17.82 | -34.27% | 0.09 | 4 | 49 | 0.56 | 0.93 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 392.50 | 28.75 | 33.55 | 31.15 | 40.75 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.54 | 0.92 | 0.01 | -0.24 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 395.00 | 26.45 | 31.45 | 28.95 | 40.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.54 | 0.91 | 0.01 | -0.27 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 397.50 | 24.70 | 28.65 | 26.68 | 43.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.30 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 400.00 | 22.20 | 26.60 | 24.40 | 24.31 | -18.29 | -42.94% | 0.06 | 25 | 75 | 0.49 | 0.87 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 402.50 | 20.35 | 24.70 | 22.53 | 23.70 | -15.80 | -40.00% | 0.06 | 11 | 71 | 0.49 | 0.85 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 405.00 | 18.70 | 21.65 | 20.18 | 21.35 | -14.56 | -40.55% | 0.05 | 3 | 45 | 0.42 | 0.82 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 407.50 | 16.25 | 19.75 | 18.00 | 18.03 | -7.12 | -28.31% | 0.04 | 2 | 33 | 0.28 | 0.79 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 410.00 | 15.95 | 18.05 | 17.00 | 17.00 | -14.77 | -46.49% | 0.04 | 70 | 83 | 0.35 | 0.75 | 0.02 | -0.47 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 412.50 | 14.80 | 15.65 | 15.23 | 15.15 | -9.85 | -39.40% | 0.04 | 2 | 24 | 0.37 | 0.71 | 0.02 | -0.50 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 415.00 | 13.00 | 14.35 | 13.68 | 12.90 | -13.80 | -51.69% | 0.03 | 70 | 52 | 0.38 | 0.67 | 0.02 | -0.52 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 417.50 | 10.50 | 13.40 | 11.95 | 14.43 | -11.57 | -44.50% | 0.03 | 12 | 119 | 0.37 | 0.63 | 0.02 | -0.55 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 420.00 | 9.80 | 10.75 | 10.28 | 10.15 | -15.05 | -59.73% | 0.02 | 131 | 364 | 0.35 | 0.58 | 0.02 | -0.57 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 422.50 | 8.40 | 9.15 | 8.78 | 8.45 | -14.05 | -62.45% | 0.02 | 326 | 145 | 0.34 | 0.53 | 0.02 | -0.57 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 425.00 | 7.20 | 7.75 | 7.48 | 7.50 | -13.35 | -64.03% | 0.02 | 451 | 332 | 0.34 | 0.48 | 0.02 | -0.58 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 427.50 | 5.90 | 6.60 | 6.25 | 6.10 | -12.50 | -67.21% | 0.01 | 123 | 469 | 0.34 | 0.43 | 0.02 | -0.57 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 430.00 | 5.00 | 5.70 | 5.35 | 5.20 | -11.80 | -69.42% | 0.01 | 1,570 | 803 | 0.34 | 0.38 | 0.02 | -0.56 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 432.50 | 4.15 | 4.50 | 4.33 | 3.85 | -9.85 | -71.90% | 0.01 | 300 | 106 | 0.34 | 0.34 | 0.02 | -0.53 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 435.00 | 3.55 | 3.75 | 3.65 | 3.68 | -10.07 | -73.24% | 0.01 | 532 | 927 | 0.34 | 0.29 | 0.02 | -0.50 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 437.50 | 2.81 | 3.05 | 2.93 | 2.92 | -8.58 | -74.61% | 0.01 | 1,191 | 121 | 0.34 | 0.25 | 0.02 | -0.47 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 440.00 | 2.25 | 2.59 | 2.42 | 2.42 | -8.46 | -77.76% | 0.01 | 1,458 | 342 | 0.34 | 0.22 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 442.50 | 1.89 | 2.12 | 2.01 | 1.95 | -7.76 | -79.92% | 0.00 | 289 | 115 | 0.35 | 0.19 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 445.00 | 1.47 | 1.77 | 1.62 | 1.61 | -6.19 | -79.36% | 0.00 | 580 | 483 | 0.35 | 0.16 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 447.50 | 1.14 | 1.38 | 1.26 | 1.33 | -5.97 | -81.79% | 0.00 | 99 | 85 | 0.34 | 0.13 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 450.00 | 1.05 | 1.15 | 1.10 | 1.10 | -5.13 | -82.35% | 0.00 | 3,003 | 945 | 0.35 | 0.11 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 452.50 | 0.83 | 1.28 | 1.06 | 0.91 | -4.45 | -83.03% | 0.00 | 78 | 45 | 0.36 | 0.09 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 455.00 | 0.70 | 1.01 | 0.86 | 0.85 | -3.61 | -80.95% | 0.00 | 1,077 | 804 | 0.37 | 0.08 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 457.50 | 0.50 | 0.93 | 0.72 | 0.59 | -3.26 | -84.68% | 0.00 | 173 | 49 | 0.38 | 0.07 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 460.00 | 0.50 | 0.74 | 0.62 | 0.56 | -2.76 | -83.14% | 0.00 | 662 | 561 | 0.39 | 0.06 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 462.50 | 0.43 | 1.03 | 0.73 | 0.43 | -2.27 | -84.08% | 0.00 | 87 | 75 | 0.42 | 0.05 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 465.00 | 0.40 | 0.79 | 0.60 | 0.48 | -1.84 | -79.31% | 0.00 | 262 | 309 | 0.42 | 0.04 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 467.50 | 0.30 | 0.90 | 0.60 | 0.36 | -1.59 | -81.54% | 0.00 | 111 | 114 | 0.43 | 0.03 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 470.00 | 0.32 | 0.52 | 0.42 | 0.52 | -1.11 | -68.10% | 0.00 | 383 | 703 | 0.43 | 0.03 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 472.50 | 0.05 | 0.97 | 0.51 | 0.25 | -1.12 | -81.76% | 0.00 | 10 | 28 | 0.43 | 0.03 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 475.00 | 0.11 | 0.59 | 0.35 | 0.27 | -0.87 | -76.32% | 0.00 | 366 | 416 | 0.44 | 0.03 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 477.50 | 0.01 | 0.87 | 0.44 | 0.18 | -0.84 | -82.36% | 0.00 | 22 | 53 | 0.43 | 0.02 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 480.00 | 0.21 | 0.76 | 0.49 | 0.22 | -0.58 | -72.50% | 0.00 | 97 | 306 | 0.50 | 0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 482.50 | 0.18 | 0.25 | 0.22 | 0.55 | -0.10 | -15.39% | 0.00 | 2 | 39 | 0.46 | 0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 485.00 | 0.10 | 0.71 | 0.41 | 0.25 | -0.29 | -53.71% | 0.00 | 47 | 108 | 0.51 | 0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 487.50 | 0.00 | 0.39 | 0.20 | 0.18 | -0.22 | -55.00% | 0.00 | 15 | 104 | 0.54 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 0.26 | 0.13 | 0.16 | -0.21 | -56.76% | 0.00 | 153 | 133 | 0.52 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 492.50 | 0.00 | 0.30 | 0.15 | 0.17 | -2.00 | -92.17% | 0.00 | 31 | 42 | 0.55 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 495.00 | 0.09 | 0.91 | 0.50 | 0.14 | -0.09 | -39.13% | 0.00 | 6 | 394 | 0.58 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 497.50 | 0.00 | 0.78 | 0.39 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.68 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 500.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.10 | -45.46% | 0.00 | 473 | 1,627 | 0.53 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 502.50 | 0.00 | 0.78 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 505.00 | 0.04 | 0.55 | 0.30 | 0.10 | -0.07 | -41.18% | 0.00 | 17 | 107 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 507.50 | 0.00 | 1.46 | 0.73 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 510.00 | 0.05 | 0.82 | 0.44 | 0.06 | -0.27 | -81.82% | 0.00 | 28 | 255 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 512.50 | 0.00 | 0.40 | 0.20 | 0.11 | +0.01 | +10.00% | 0.00 | 3 | 17 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 515.00 | 0.01 | 0.25 | 0.13 | 0.07 | -0.18 | -72.00% | 0.00 | 121 | 367 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 517.50 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 520.00 | 0.03 | 0.15 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 153 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 522.50 | 0.00 | 4.25 | 2.13 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 525.00 | 0.00 | 4.35 | 2.18 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 527.50 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 530.00 | 0.00 | 4.35 | 2.18 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 37 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 532.50 | 0.00 | 4.35 | 2.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 535.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 537.50 | 0.00 | 2.73 | 1.37 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.05 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 542.50 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 552.50 | 0.00 | 2.52 | 1.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 557.50 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.49 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.65 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 565.00 | 0.00 | 2.72 | 1.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.58 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 575.00 | 0.00 | 2.72 | 1.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 2.72 | 1.36 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 590.00 | 0.00 | 2.52 | 1.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 595.00 | 0.00 | 2.72 | 1.36 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 65 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 605.00 | 0.00 | 2.72 | 1.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 620.00 | 0.00 | 2.81 | 1.41 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 625.00 | 0.00 | 2.71 | 1.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 630.00 | 0.00 | 2.52 | 1.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 635.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 2.72 | 1.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 645.00 | 0.00 | 2.52 | 1.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 650.00 | 0.00 | 2.72 | 1.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 655.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 660.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 665.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 670.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 675.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 680.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 1.63 | 0.82 | 0.50 | % | 0.00 | 100 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 270.00 | 0.00 | 1.63 | 0.82 | 1.75 | % | 0.00 | 1 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 275.00 | 0.00 | 1.63 | 0.82 | 0.72 | % | 0.00 | 2 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 277.50 | 0.00 | 1.54 | 0.77 | 0.79 | % | 0.00 | 1 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 280.00 | 0.00 | 2.72 | 1.36 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:53 PM EST |
| 282.50 | 0.00 | 2.92 | 1.46 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.47 | 0.74 | 1.22 | % | 0.00 | 1 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 287.50 | 0.00 | 1.47 | 0.74 | 1.38 | % | 0.00 | 1 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 290.00 | 0.00 | 4.25 | 2.13 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:53 PM EST |
| 292.50 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 297.50 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 302.50 | 0.00 | 2.71 | 1.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 2.72 | 1.36 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 307.50 | 0.00 | 2.52 | 1.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 44 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 312.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 0.30 | 0.15 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 317.50 | 0.00 | 3.55 | 1.78 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 2.34 | 1.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 322.50 | 0.00 | 2.52 | 1.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 47 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 327.50 | 0.00 | 1.84 | 0.92 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 332.50 | 0.00 | 4.00 | 2.00 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 337.50 | 0.00 | 4.25 | 2.13 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.62 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 342.50 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 53 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 347.50 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 116 | 339 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 352.50 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 42 | 321 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 357.50 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 360.00 | 0.03 | 0.13 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 39 | 257 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 362.50 | 0.00 | 4.35 | 2.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 128 | 0.54 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 367.50 | 0.00 | 0.28 | 0.14 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 10 | 0.53 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 370.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.08 | +47.06% | 0.00 | 8 | 221 | 0.53 | -0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 372.50 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | -0.01 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 375.00 | 0.06 | 0.20 | 0.13 | 0.19 | -0.10 | -34.49% | 0.00 | 31 | 150 | 0.40 | -0.02 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 377.50 | 0.13 | 0.56 | 0.35 | 0.14 | -0.16 | -53.34% | 0.00 | 78 | 18 | 0.45 | -0.02 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 380.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.02 | +8.70% | 0.00 | 150 | 189 | 0.42 | -0.03 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 382.50 | 0.01 | 0.41 | 0.21 | 0.33 | +0.05 | +17.86% | 0.00 | 4 | 13 | 0.38 | -0.04 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 385.00 | 0.16 | 0.56 | 0.36 | 0.41 | +0.18 | +78.27% | 0.00 | 98 | 284 | 0.39 | -0.04 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 387.50 | 0.23 | 0.65 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 3 | 28 | 0.38 | -0.05 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 390.00 | 0.50 | 0.72 | 0.61 | 0.61 | +0.31 | +103.34% | 0.00 | 263 | 387 | 0.39 | -0.07 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 392.50 | 0.56 | 0.82 | 0.69 | 0.75 | +0.28 | +59.58% | 0.00 | 141 | 105 | 0.38 | -0.08 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 395.00 | 0.67 | 1.02 | 0.85 | 0.97 | +0.51 | +110.87% | 0.00 | 203 | 187 | 0.38 | -0.09 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 397.50 | 0.91 | 1.35 | 1.13 | 1.20 | +0.58 | +93.55% | 0.00 | 95 | 41 | 0.38 | -0.11 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 400.00 | 1.27 | 1.53 | 1.40 | 1.32 | +0.62 | +88.58% | 0.00 | 601 | 729 | 0.37 | -0.13 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 402.50 | 1.38 | 2.14 | 1.76 | 1.99 | +1.29 | +184.29% | 0.00 | 117 | 81 | 0.37 | -0.15 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 405.00 | 1.81 | 2.20 | 2.01 | 2.00 | +1.14 | +132.56% | 0.00 | 499 | 158 | 0.35 | -0.18 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 407.50 | 2.25 | 2.98 | 2.62 | 2.63 | +1.66 | +171.14% | 0.01 | 118 | 135 | 0.36 | -0.21 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 410.00 | 2.49 | 3.00 | 2.75 | 2.98 | +1.79 | +150.42% | 0.01 | 492 | 428 | 0.35 | -0.25 | 0.02 | -0.47 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 412.50 | 3.10 | 4.20 | 3.65 | 3.89 | +2.48 | +175.89% | 0.01 | 78 | 81 | 0.35 | -0.29 | 0.02 | -0.50 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 415.00 | 3.95 | 4.95 | 4.45 | 4.34 | +2.64 | +155.30% | 0.01 | 676 | 244 | 0.35 | -0.33 | 0.02 | -0.52 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 417.50 | 4.80 | 5.65 | 5.23 | 5.45 | +3.41 | +167.16% | 0.01 | 106 | 349 | 0.34 | -0.37 | 0.02 | -0.55 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 420.00 | 5.85 | 6.45 | 6.15 | 6.26 | +3.80 | +154.48% | 0.01 | 1,222 | 1,338 | 0.34 | -0.42 | 0.02 | -0.57 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 422.50 | 6.85 | 7.85 | 7.35 | 7.15 | +4.20 | +142.38% | 0.02 | 330 | 140 | 0.34 | -0.47 | 0.02 | -0.57 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 425.00 | 8.10 | 8.95 | 8.53 | 8.75 | +5.37 | +158.88% | 0.02 | 842 | 1,399 | 0.33 | -0.52 | 0.02 | -0.58 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 427.50 | 9.35 | 11.60 | 10.48 | 10.00 | +5.07 | +102.84% | 0.02 | 199 | 180 | 0.36 | -0.57 | 0.02 | -0.57 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 430.00 | 9.55 | 12.45 | 11.00 | 12.31 | +7.51 | +156.46% | 0.03 | 721 | 307 | 0.34 | -0.62 | 0.02 | -0.56 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 432.50 | 12.65 | 14.70 | 13.68 | 13.05 | +7.10 | +119.33% | 0.03 | 104 | 109 | 0.36 | -0.66 | 0.02 | -0.53 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 435.00 | 13.75 | 16.50 | 15.13 | 15.78 | +9.38 | +146.57% | 0.03 | 438 | 444 | 0.36 | -0.71 | 0.02 | -0.50 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 437.50 | 15.75 | 18.10 | 16.93 | 17.28 | +9.48 | +121.54% | 0.04 | 89 | 41 | 0.35 | -0.75 | 0.02 | -0.47 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 440.00 | 17.80 | 21.30 | 19.55 | 19.72 | +11.22 | +132.00% | 0.04 | 216 | 152 | 0.37 | -0.78 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 442.50 | 20.10 | 24.00 | 22.05 | 22.05 | +11.80 | +115.13% | 0.05 | 39 | 41 | 0.39 | -0.81 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 445.00 | 22.05 | 25.40 | 23.73 | 23.60 | +12.82 | +118.93% | 0.05 | 132 | 43 | 0.37 | -0.84 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 447.50 | 23.85 | 28.20 | 26.03 | 22.06 | +8.66 | +64.63% | 0.06 | 5 | 11 | 0.54 | -0.87 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 450.00 | 25.80 | 31.00 | 28.40 | 27.60 | +13.85 | +100.73% | 0.06 | 58 | 107 | 0.43 | -0.89 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 452.50 | 28.35 | 33.65 | 31.00 | 17.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.63 | -0.91 | 0.01 | -0.26 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 455.00 | 30.35 | 34.80 | 32.58 | 32.85 | +14.65 | +80.50% | 0.07 | 10 | 31 | 0.57 | -0.92 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 457.50 | 33.50 | 38.25 | 35.88 | 31.90 | +10.65 | +50.12% | 0.08 | 2 | 6 | 0.66 | -0.93 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 460.00 | 35.10 | 40.70 | 37.90 | 36.11 | +14.11 | +64.14% | 0.08 | 27 | 37 | 0.68 | -0.94 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 462.50 | 38.35 | 42.60 | 40.48 | 35.66 | % | 0.09 | 3 | 0 | 0.67 | -0.95 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 465.00 | 40.95 | 45.70 | 43.33 | 22.25 | -8.45 | -27.53% | 0.09 | 2 | 22 | 0.74 | -0.96 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 467.50 | 43.35 | 48.15 | 45.75 | % | 0.10 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.12 | 8/29/2025 3:59:53 PM EST | |||
| 470.00 | 45.55 | 50.20 | 47.88 | 39.35 | -1.57 | -3.84% | 0.10 | 6 | 15 | 0.75 | -0.97 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 472.50 | 48.35 | 52.35 | 50.35 | % | 0.11 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.12 | 8/29/2025 3:59:53 PM EST | |||
| 475.00 | 49.35 | 55.60 | 52.48 | 48.65 | +12.55 | +34.77% | 0.11 | 12 | 17 | 0.83 | -0.97 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 477.50 | 53.20 | 57.95 | 55.58 | % | 0.12 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.10 | 8/29/2025 3:59:53 PM EST | |||
| 480.00 | 55.00 | 60.55 | 57.78 | 35.56 | -14.61 | -29.13% | 0.12 | 10 | 26 | 0.88 | -0.99 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 482.50 | 57.50 | 63.00 | 60.25 | 51.74 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 485.00 | 60.40 | 65.25 | 62.83 | 53.97 | +5.02 | +10.26% | 0.13 | 1 | 34 | 0.90 | -0.99 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 487.50 | 63.20 | 67.80 | 65.50 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 490.00 | 64.40 | 70.50 | 67.45 | 53.28 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.97 | -1.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 492.50 | 66.85 | 72.30 | 69.58 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 495.00 | 70.20 | 75.50 | 72.85 | 55.66 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 497.50 | 71.85 | 77.80 | 74.83 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 500.00 | 75.30 | 80.20 | 77.75 | 56.85 | -6.15 | -9.77% | 0.16 | 3 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 502.50 | 76.85 | 82.50 | 79.68 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 505.00 | 79.30 | 85.45 | 82.38 | 95.28 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 507.50 | 81.90 | 87.85 | 84.88 | 85.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 510.00 | 84.35 | 89.75 | 87.05 | 87.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 512.50 | 87.75 | 92.95 | 90.35 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 515.00 | 89.45 | 94.90 | 92.18 | 80.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 517.50 | 91.85 | 97.95 | 94.90 | 84.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 520.00 | 94.35 | 100.05 | 97.20 | 81.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 522.50 | 96.80 | 102.95 | 99.88 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 525.00 | 98.35 | 105.45 | 101.90 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 527.50 | 101.80 | 107.95 | 104.88 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 530.00 | 104.30 | 109.90 | 107.10 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 532.50 | 106.90 | 112.95 | 109.93 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 535.00 | 108.55 | 115.45 | 112.00 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 537.50 | 111.05 | 117.95 | 114.50 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 540.00 | 113.50 | 120.45 | 116.98 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 542.50 | 117.35 | 122.95 | 120.15 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 545.00 | 120.20 | 125.45 | 122.83 | 113.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 547.50 | 120.95 | 127.95 | 124.45 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 550.00 | 125.70 | 130.45 | 128.08 | 120.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 552.50 | 126.05 | 132.95 | 129.50 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 555.00 | 128.40 | 135.45 | 131.93 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 557.50 | 131.05 | 137.95 | 134.50 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 560.00 | 133.55 | 140.45 | 137.00 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 565.00 | 138.40 | 145.45 | 141.93 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 570.00 | 143.90 | 150.45 | 147.18 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 575.00 | 148.45 | 155.45 | 151.95 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 580.00 | 153.35 | 160.45 | 156.90 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 585.00 | 158.40 | 165.45 | 161.93 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 590.00 | 163.40 | 170.45 | 166.93 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 595.00 | 168.25 | 175.45 | 171.85 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 600.00 | 173.40 | 180.45 | 176.93 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 605.00 | 179.30 | 184.75 | 182.03 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 610.00 | 184.85 | 190.45 | 187.65 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 615.00 | 188.40 | 195.45 | 191.93 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 620.00 | 193.40 | 200.45 | 196.93 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 625.00 | 198.40 | 205.45 | 201.93 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 630.00 | 203.40 | 210.45 | 206.93 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 635.00 | 208.30 | 215.45 | 211.88 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 640.00 | 213.35 | 220.45 | 216.90 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 645.00 | 219.85 | 225.45 | 222.65 | % | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 650.00 | 223.40 | 230.45 | 226.93 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 655.00 | 228.40 | 235.45 | 231.93 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 660.00 | 233.40 | 240.45 | 236.93 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 665.00 | 238.45 | 245.45 | 241.95 | % | 0.36 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 670.00 | 243.40 | 250.45 | 246.93 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 675.00 | 248.40 | 255.45 | 251.93 | % | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 680.00 | 253.40 | 260.45 | 256.93 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |