Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $183.28 as of 7/26/2026 8:41:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.75 | 140.65 | 148.60 | 144.63 | 170.17 | 0.00 | 0.00% | 3.73 | 0 | 65 | 3.04 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 40.00 | 139.40 | 147.40 | 143.40 | % | 3.58 | 0 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 41.25 | 138.15 | 146.10 | 142.13 | % | 3.45 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 42.50 | 136.90 | 144.85 | 140.88 | % | 3.31 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 43.75 | 135.65 | 143.60 | 139.63 | % | 3.19 | 0 | 28 | 2.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 45.00 | 134.40 | 142.40 | 138.40 | % | 3.08 | 0 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 46.25 | 133.20 | 141.05 | 137.13 | % | 2.96 | 0 | 8 | 2.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 47.50 | 131.95 | 139.90 | 135.93 | % | 2.86 | 0 | 12 | 2.65 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 48.75 | 130.70 | 138.65 | 134.68 | % | 2.76 | 0 | 40 | 2.60 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 50.00 | 129.45 | 137.40 | 133.43 | 153.10 | 0.00 | 0.00% | 2.67 | 0 | 88 | 2.55 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 52.50 | 127.00 | 134.95 | 130.98 | 147.68 | 0.00 | 0.00% | 2.49 | 0 | 78 | 2.45 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:54 PM EST |
| 55.00 | 124.50 | 132.45 | 128.48 | % | 2.34 | 0 | 48 | 2.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 57.50 | 122.00 | 130.15 | 126.08 | % | 2.19 | 0 | 24 | 2.31 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 60.00 | 119.55 | 127.50 | 123.53 | 141.40 | 0.00 | 0.00% | 2.06 | 0 | 129 | 2.18 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:54 PM EST |
| 62.50 | 118.40 | 124.25 | 121.33 | 140.07 | 0.00 | 0.00% | 1.94 | 0 | 56 | 1.96 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:54 PM EST |
| 65.00 | 115.55 | 121.55 | 118.55 | % | 1.82 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 67.50 | 112.10 | 120.05 | 116.08 | % | 1.72 | 0 | 144 | 1.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 70.00 | 109.65 | 117.75 | 113.70 | % | 1.62 | 0 | 108 | 1.89 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 72.50 | 107.85 | 114.55 | 111.20 | % | 1.53 | 0 | 84 | 1.78 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 75.00 | 105.75 | 112.70 | 109.23 | % | 1.46 | 0 | 252 | 1.81 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 77.50 | 102.00 | 110.15 | 106.08 | 130.60 | 0.00 | 0.00% | 1.37 | 0 | 80 | 1.64 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/24/2026 3:59:54 PM EST |
| 80.00 | 99.45 | 107.70 | 103.58 | 119.74 | 0.00 | 0.00% | 1.29 | 0 | 136 | 1.60 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/24/2026 3:59:54 PM EST |
| 82.50 | 97.00 | 105.15 | 101.08 | % | 1.23 | 0 | 216 | 1.65 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 85.00 | 94.85 | 102.20 | 98.53 | 120.21 | 0.00 | 0.00% | 1.16 | 0 | 380 | 1.54 | 1.00 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 3:59:54 PM EST |
| 87.50 | 92.10 | 100.30 | 96.20 | 112.00 | 0.00 | 0.00% | 1.10 | 0 | 520 | 1.54 | 1.00 | 0.00 | -0.02 | 7/6/2026 | 7/24/2026 3:59:54 PM EST |
| 90.00 | 89.60 | 97.80 | 93.70 | % | 1.04 | 0 | 1,044 | 1.50 | 0.99 | 0.00 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 92.50 | 87.45 | 95.40 | 91.43 | 117.20 | 0.00 | 0.00% | 0.99 | 0 | 316 | 1.42 | 0.99 | 0.00 | -0.02 | 7/15/2026 | 7/24/2026 3:59:54 PM EST |
| 95.00 | 86.10 | 92.90 | 89.50 | % | 0.94 | 0 | 484 | 1.40 | 0.99 | 0.00 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 97.50 | 82.60 | 90.50 | 86.55 | % | 0.89 | 0 | 796 | 1.39 | 0.99 | 0.00 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 100.00 | 81.95 | 86.90 | 84.43 | 108.60 | 0.00 | 0.00% | 0.84 | 0 | 1,001 | 1.20 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 102.50 | 78.50 | 85.60 | 82.05 | % | 0.80 | 0 | 604 | 1.28 | 0.98 | 0.00 | -0.04 | 7/24/2026 3:59:54 PM EST | |||
| 105.00 | 77.40 | 81.35 | 79.38 | 83.30 | 0.00 | 0.00% | 0.76 | 0 | 426 | 1.07 | 0.98 | 0.00 | -0.04 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 107.50 | 74.95 | 78.85 | 76.90 | 86.18 | 0.00 | 0.00% | 0.72 | 0 | 1,127 | 1.05 | 0.98 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 110.00 | 72.65 | 76.45 | 74.55 | 75.15 | 0.00 | 0.00% | 0.68 | 0 | 1,137 | 1.01 | 0.97 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 112.50 | 69.50 | 74.05 | 71.78 | 97.50 | 0.00 | 0.00% | 0.64 | 0 | 2,332 | 0.98 | 0.97 | 0.00 | -0.05 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 115.00 | 68.90 | 72.00 | 70.45 | 89.76 | 0.00 | 0.00% | 0.61 | 0 | 1,666 | 0.99 | 0.96 | 0.00 | -0.05 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 117.50 | 66.20 | 69.45 | 67.83 | 67.00 | 0.00 | 0.00% | 0.58 | 0 | 1,340 | 0.95 | 0.96 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 120.00 | 63.25 | 67.05 | 65.15 | 65.99 | 0.00 | 0.00% | 0.54 | 0 | 1,248 | 0.92 | 0.95 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 122.50 | 61.05 | 64.95 | 63.00 | 62.30 | -23.70 | -27.56% | 0.51 | 20 | 1,103 | 0.65 | 0.94 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 125.00 | 58.35 | 62.40 | 60.38 | 67.40 | 0.00 | 0.00% | 0.48 | 0 | 1,429 | 0.88 | 0.93 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 127.50 | 55.95 | 61.90 | 58.93 | 58.65 | -19.10 | -24.57% | 0.46 | 60 | 1,033 | 0.99 | 0.93 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 130.00 | 54.20 | 58.00 | 56.10 | 60.25 | 0.00 | 0.00% | 0.43 | 0 | 1,735 | 0.62 | 0.92 | 0.00 | -0.08 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 132.50 | 52.00 | 55.85 | 53.93 | 57.24 | 0.00 | 0.00% | 0.41 | 0 | 841 | 0.65 | 0.91 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 135.00 | 48.15 | 55.65 | 51.90 | 51.76 | -8.40 | -13.97% | 0.38 | 1 | 478 | 0.95 | 0.90 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 137.50 | 46.35 | 51.00 | 48.68 | 49.15 | 0.00 | 0.00% | 0.35 | 0 | 2,099 | 0.78 | 0.89 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 140.00 | 46.85 | 49.10 | 47.98 | 46.50 | 0.00 | 0.00% | 0.34 | 0 | 1,227 | 0.71 | 0.88 | 0.00 | -0.11 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 142.50 | 43.70 | 47.05 | 45.38 | 46.13 | 0.00 | 0.00% | 0.32 | 0 | 1,299 | 0.67 | 0.86 | 0.00 | -0.11 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 145.00 | 40.35 | 47.20 | 43.78 | 44.63 | 0.00 | 0.00% | 0.30 | 0 | 1,301 | 0.67 | 0.85 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 147.50 | 39.15 | 42.95 | 41.05 | 42.21 | 0.00 | 0.00% | 0.28 | 0 | 412 | 0.64 | 0.83 | 0.01 | -0.12 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 150.00 | 37.50 | 43.10 | 40.30 | 39.00 | -1.53 | -3.78% | 0.27 | 6 | 2,940 | 0.70 | 0.82 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 152.50 | 35.85 | 38.95 | 37.40 | 37.88 | -0.69 | -1.79% | 0.25 | 1 | 432 | 0.66 | 0.80 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 155.00 | 34.45 | 36.90 | 35.68 | 36.02 | -1.18 | -3.18% | 0.23 | 24 | 811 | 0.66 | 0.79 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 157.50 | 32.70 | 34.90 | 33.80 | 35.13 | 0.00 | 0.00% | 0.21 | 0 | 877 | 0.65 | 0.77 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 160.00 | 30.55 | 33.90 | 32.23 | 32.18 | -5.82 | -15.32% | 0.20 | 24 | 1,778 | 0.66 | 0.75 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 162.50 | 28.90 | 31.65 | 30.28 | 30.60 | -4.09 | -11.79% | 0.19 | 40 | 2,776 | 0.64 | 0.73 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 165.00 | 27.95 | 29.70 | 28.83 | 29.57 | -0.01 | -0.04% | 0.17 | 1 | 1,753 | 0.65 | 0.71 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 167.50 | 26.30 | 28.25 | 27.28 | 27.73 | -2.47 | -8.18% | 0.16 | 1 | 595 | 0.65 | 0.69 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 170.00 | 24.95 | 26.55 | 25.75 | 25.20 | -3.05 | -10.80% | 0.15 | 22 | 414 | 0.65 | 0.67 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 172.50 | 23.10 | 25.05 | 24.08 | 30.32 | 0.00 | 0.00% | 0.14 | 0 | 546 | 0.64 | 0.65 | 0.01 | -0.16 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 175.00 | 22.80 | 23.65 | 23.23 | 23.40 | -0.70 | -2.91% | 0.13 | 3 | 1,210 | 0.66 | 0.63 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 177.50 | 21.45 | 22.25 | 21.85 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 554 | 0.65 | 0.61 | 0.01 | -0.17 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 180.00 | 20.15 | 20.90 | 20.53 | 20.27 | -0.93 | -4.39% | 0.11 | 16 | 1,613 | 0.65 | 0.59 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 182.50 | 18.95 | 19.95 | 19.45 | 19.30 | -1.23 | -6.00% | 0.11 | 12 | 592 | 0.66 | 0.56 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 185.00 | 17.20 | 18.75 | 17.98 | 18.05 | -0.33 | -1.80% | 0.10 | 43 | 610 | 0.64 | 0.54 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 187.50 | 16.65 | 18.05 | 17.35 | 16.75 | -1.02 | -5.74% | 0.09 | 29 | 2,804 | 0.66 | 0.52 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 190.00 | 14.95 | 16.45 | 15.70 | 15.91 | -1.19 | -6.96% | 0.08 | 56 | 730 | 0.64 | 0.50 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 192.50 | 13.65 | 15.20 | 14.43 | 14.89 | -1.18 | -7.35% | 0.07 | 25 | 1,044 | 0.63 | 0.48 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 195.00 | 12.70 | 14.20 | 13.45 | 13.55 | -0.80 | -5.58% | 0.07 | 79 | 468 | 0.63 | 0.46 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 197.50 | 11.80 | 14.10 | 12.95 | 12.93 | -0.27 | -2.05% | 0.07 | 7 | 183 | 0.64 | 0.44 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 200.00 | 11.00 | 12.60 | 11.80 | 11.79 | -1.10 | -8.54% | 0.06 | 82 | 1,741 | 0.63 | 0.42 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 202.50 | 10.15 | 12.45 | 11.30 | 11.32 | -0.23 | -2.00% | 0.06 | 20 | 258 | 0.64 | 0.40 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 205.00 | 10.40 | 10.80 | 10.60 | 10.65 | -0.30 | -2.74% | 0.05 | 4 | 1,903 | 0.64 | 0.38 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 207.50 | 8.70 | 10.25 | 9.48 | 9.90 | -0.35 | -3.42% | 0.05 | 189 | 698 | 0.62 | 0.36 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 210.00 | 8.30 | 9.80 | 9.05 | 9.30 | -0.74 | -7.38% | 0.04 | 13 | 1,928 | 0.63 | 0.34 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 212.50 | 7.45 | 9.60 | 8.53 | 9.25 | +0.30 | +3.36% | 0.04 | 1 | 708 | 0.64 | 0.33 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 215.00 | 6.90 | 9.00 | 7.95 | 7.90 | -0.65 | -7.61% | 0.04 | 10 | 2,526 | 0.64 | 0.31 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 217.50 | 6.75 | 7.70 | 7.23 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.63 | 0.29 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 220.00 | 6.45 | 7.15 | 6.80 | 6.88 | -0.62 | -8.27% | 0.03 | 18 | 1,169 | 0.63 | 0.28 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 222.50 | 6.15 | 7.40 | 6.78 | 6.50 | -0.60 | -8.46% | 0.03 | 2 | 112 | 0.65 | 0.26 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 225.00 | 5.70 | 6.50 | 6.10 | 5.95 | -0.42 | -6.60% | 0.03 | 243 | 2,859 | 0.64 | 0.25 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 227.50 | 5.30 | 6.50 | 5.90 | 5.53 | -0.81 | -12.78% | 0.03 | 6 | 153 | 0.65 | 0.23 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 230.00 | 4.10 | 5.95 | 5.03 | 5.05 | -0.65 | -11.41% | 0.02 | 10 | 2,378 | 0.63 | 0.22 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 232.50 | 4.20 | 5.10 | 4.65 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.63 | 0.21 | 0.01 | -0.12 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 235.00 | 3.40 | 5.50 | 4.45 | 4.50 | -0.71 | -13.63% | 0.02 | 2 | 251 | 0.64 | 0.20 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 237.50 | 3.80 | 4.35 | 4.08 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 660 | 0.64 | 0.18 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 240.00 | 3.60 | 4.70 | 4.15 | 3.71 | -0.74 | -16.63% | 0.02 | 75 | 321 | 0.66 | 0.17 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 242.50 | 2.83 | 4.60 | 3.72 | 3.42 | -0.61 | -15.14% | 0.02 | 1 | 854 | 0.65 | 0.16 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 245.00 | 2.60 | 4.15 | 3.38 | 3.20 | -0.60 | -15.79% | 0.01 | 2 | 284 | 0.64 | 0.15 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 247.50 | 2.24 | 3.75 | 3.00 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.64 | 0.14 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 250.00 | 2.24 | 3.85 | 3.05 | 2.85 | -0.30 | -9.53% | 0.01 | 7 | 735 | 0.65 | 0.14 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 252.50 | 2.00 | 3.20 | 2.60 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.64 | 0.13 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 255.00 | 1.92 | 3.30 | 2.61 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4,875 | 0.65 | 0.12 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 257.50 | 1.99 | 2.74 | 2.37 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.65 | 0.11 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 260.00 | 1.51 | 3.10 | 2.31 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.66 | 0.11 | 0.00 | -0.08 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 262.50 | 1.43 | 2.79 | 2.11 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.65 | 0.10 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 265.00 | 1.27 | 2.41 | 1.84 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.64 | 0.09 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 267.50 | 1.42 | 2.05 | 1.74 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.65 | 0.09 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 270.00 | 1.45 | 1.73 | 1.59 | 1.55 | -1.35 | -46.56% | 0.01 | 50 | 83 | 0.65 | 0.08 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 272.50 | 1.35 | 1.62 | 1.49 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.65 | 0.08 | 0.00 | -0.06 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 275.00 | 1.24 | 1.53 | 1.39 | 1.39 | -1.12 | -44.63% | 0.01 | 1 | 119 | 0.65 | 0.07 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 277.50 | 1.17 | 1.44 | 1.31 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.66 | 0.07 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 280.00 | 0.84 | 1.40 | 1.12 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.64 | 0.07 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 282.50 | 0.60 | 1.62 | 1.11 | 5.13 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.65 | 0.06 | 0.00 | -0.05 | 7/15/2026 | 7/24/2026 3:59:54 PM EST |
| 285.00 | 0.95 | 1.54 | 1.25 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.68 | 0.06 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 287.50 | 0.90 | 1.14 | 1.02 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.66 | 0.05 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 290.00 | 0.84 | 1.07 | 0.96 | 1.03 | -0.22 | -17.60% | 0.00 | 3 | 140 | 0.67 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 300.00 | 0.23 | 1.22 | 0.73 | 0.80 | -0.25 | -23.81% | 0.00 | 4 | 1,336 | 0.65 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 310.00 | 0.08 | 1.35 | 0.72 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.03 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.75 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 188 | 3.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 41.25 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 196 | 2.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 273 | 2.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 43.75 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 195 | 2.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,079 | 2.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 46.25 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 172 | 2.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 267 | 1.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 48.75 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 128 | 2.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 924 | 2.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:54 PM EST |
| 52.50 | 0.01 | 1.04 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 24 | 646 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 55.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.12 | +240.00% | 0.00 | 8 | 730 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 57.50 | 0.01 | 0.38 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 16 | 320 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 60.00 | 0.01 | 0.57 | 0.29 | 0.17 | +0.02 | +13.34% | 0.00 | 33 | 335 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | +0.02 | +66.67% | 0.00 | 30 | 759 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 948 | 1.33 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,698 | 1.20 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 1.17 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | 0.08 | % | 0.00 | 4 | 2,884 | 0.98 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST | |
| 77.50 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 1.09 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/24/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 1,432 | 1.14 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 82.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,298 | 1.04 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 0.48 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,273 | 0.89 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 87.50 | 0.11 | 0.69 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,918 | 0.92 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 90.00 | 0.12 | 0.55 | 0.34 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3,465 | 0.88 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 92.50 | 0.15 | 0.56 | 0.36 | 0.27 | -0.03 | -10.00% | 0.00 | 2 | 3,686 | 0.86 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.58 | 0.29 | 0.37 | -0.03 | -7.50% | 0.00 | 2 | 2,051 | 0.91 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 97.50 | 0.00 | 0.86 | 0.43 | 0.31 | -0.09 | -22.50% | 0.00 | 2 | 1,038 | 0.95 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 100.00 | 0.19 | 0.70 | 0.45 | 0.43 | -0.03 | -6.53% | 0.00 | 2 | 2,287 | 0.80 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 102.50 | 0.01 | 0.96 | 0.49 | 0.46 | -0.01 | -2.13% | 0.00 | 100 | 1,157 | 0.70 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 105.00 | 0.23 | 0.84 | 0.54 | 0.54 | +0.10 | +22.73% | 0.01 | 100 | 2,210 | 0.77 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 107.50 | 0.00 | 1.51 | 0.76 | 0.66 | +0.17 | +34.70% | 0.01 | 6 | 1,516 | 0.93 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 110.00 | 0.35 | 0.65 | 0.50 | 0.62 | -0.03 | -4.62% | 0.00 | 12 | 544 | 0.75 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 112.50 | 0.60 | 1.00 | 0.80 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5,304 | 0.75 | -0.03 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 115.00 | 0.71 | 1.14 | 0.93 | 0.90 | -0.05 | -5.27% | 0.01 | 2 | 634 | 0.74 | -0.04 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 117.50 | 0.79 | 1.22 | 1.01 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.73 | -0.04 | 0.00 | -0.06 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 120.00 | 0.87 | 1.40 | 1.14 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 0.72 | -0.05 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 122.50 | 1.19 | 1.41 | 1.30 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2,197 | 0.71 | -0.06 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 125.00 | 1.43 | 1.57 | 1.50 | 1.55 | -0.05 | -3.13% | 0.01 | 40 | 3,688 | 0.71 | -0.07 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 127.50 | 1.58 | 2.11 | 1.85 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 607 | 0.71 | -0.07 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 130.00 | 1.84 | 2.32 | 2.08 | 1.90 | -0.20 | -9.53% | 0.02 | 124 | 803 | 0.71 | -0.08 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 132.50 | 2.09 | 2.41 | 2.25 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 1,399 | 0.69 | -0.09 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 135.00 | 2.36 | 2.90 | 2.63 | 2.44 | -0.36 | -12.86% | 0.02 | 15 | 717 | 0.69 | -0.10 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 137.50 | 2.68 | 3.65 | 3.17 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1,906 | 0.70 | -0.11 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 140.00 | 3.05 | 3.65 | 3.35 | 3.25 | -0.46 | -12.40% | 0.02 | 1 | 1,265 | 0.68 | -0.12 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 142.50 | 3.50 | 3.95 | 3.73 | 3.75 | -0.49 | -11.56% | 0.03 | 78 | 871 | 0.68 | -0.14 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 145.00 | 3.20 | 4.90 | 4.05 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 340 | 0.66 | -0.15 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 147.50 | 4.60 | 4.95 | 4.78 | 4.70 | -0.35 | -6.94% | 0.03 | 9 | 1,196 | 0.67 | -0.17 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 150.00 | 4.95 | 5.60 | 5.28 | 5.36 | -0.24 | -4.29% | 0.04 | 65 | 1,510 | 0.67 | -0.18 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 152.50 | 5.70 | 6.20 | 5.95 | 5.90 | -0.48 | -7.53% | 0.04 | 4 | 713 | 0.67 | -0.20 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 155.00 | 6.30 | 6.85 | 6.58 | 6.80 | -0.15 | -2.16% | 0.04 | 29 | 3,366 | 0.66 | -0.21 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 157.50 | 6.35 | 8.15 | 7.25 | 7.67 | -0.18 | -2.30% | 0.05 | 2 | 1,507 | 0.66 | -0.23 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 160.00 | 7.60 | 8.95 | 8.28 | 7.95 | -0.50 | -5.92% | 0.05 | 7 | 1,446 | 0.67 | -0.25 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 162.50 | 8.65 | 9.30 | 8.98 | 9.00 | -0.40 | -4.26% | 0.06 | 113 | 746 | 0.66 | -0.27 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 165.00 | 9.50 | 10.25 | 9.88 | 9.73 | -0.47 | -4.61% | 0.06 | 12 | 1,400 | 0.66 | -0.29 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 167.50 | 10.05 | 10.95 | 10.50 | 10.90 | -0.20 | -1.81% | 0.06 | 42 | 4,934 | 0.65 | -0.31 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 170.00 | 11.40 | 12.30 | 11.85 | 11.38 | -0.62 | -5.17% | 0.07 | 30 | 342 | 0.66 | -0.33 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 172.50 | 12.40 | 13.15 | 12.78 | 13.25 | 0.00 | 0.00% | 0.07 | 0 | 340 | 0.65 | -0.35 | 0.01 | -0.16 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 175.00 | 13.55 | 14.30 | 13.93 | 13.82 | -0.38 | -2.68% | 0.08 | 12 | 1,138 | 0.65 | -0.37 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 177.50 | 14.70 | 15.95 | 15.33 | 15.05 | +0.60 | +4.16% | 0.09 | 23 | 77 | 0.66 | -0.39 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 180.00 | 15.90 | 16.65 | 16.28 | 16.35 | -0.13 | -0.79% | 0.09 | 15 | 344 | 0.65 | -0.41 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 182.50 | 17.15 | 18.60 | 17.88 | 17.60 | -0.50 | -2.77% | 0.10 | 4 | 435 | 0.66 | -0.44 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 185.00 | 18.50 | 19.95 | 19.23 | 18.25 | -0.85 | -4.45% | 0.10 | 64 | 208 | 0.65 | -0.46 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 187.50 | 19.80 | 21.40 | 20.60 | 20.00 | -0.60 | -2.92% | 0.11 | 16 | 6,186 | 0.65 | -0.48 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 190.00 | 20.35 | 22.85 | 21.60 | 21.65 | -0.64 | -2.88% | 0.11 | 36 | 491 | 0.64 | -0.50 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 192.50 | 22.05 | 24.35 | 23.20 | 23.40 | -0.40 | -1.69% | 0.12 | 2 | 62 | 0.64 | -0.52 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 195.00 | 23.60 | 25.65 | 24.63 | 24.27 | +0.82 | +3.50% | 0.13 | 6 | 114 | 0.63 | -0.54 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 197.50 | 25.15 | 27.55 | 26.35 | 26.05 | +1.05 | +4.20% | 0.13 | 17 | 558 | 0.65 | -0.56 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 200.00 | 26.85 | 29.20 | 28.03 | 27.35 | -1.28 | -4.48% | 0.14 | 1 | 183 | 0.64 | -0.58 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 202.50 | 28.90 | 30.35 | 29.63 | 28.31 | 0.00 | 0.00% | 0.15 | 0 | 324 | 0.63 | -0.60 | 0.01 | -0.16 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 205.00 | 30.15 | 32.20 | 31.18 | 30.77 | +3.82 | +14.18% | 0.15 | 2 | 157 | 0.62 | -0.62 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 207.50 | 32.20 | 34.60 | 33.40 | 29.20 | 0.00 | 0.00% | 0.16 | 0 | 230 | 0.64 | -0.64 | 0.01 | -0.16 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 210.00 | 34.25 | 36.10 | 35.18 | 35.70 | 0.00 | 0.00% | 0.17 | 0 | 168 | 0.64 | -0.66 | 0.01 | -0.15 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 212.50 | 35.85 | 37.75 | 36.80 | 36.62 | +5.62 | +18.13% | 0.17 | 3 | 56 | 0.62 | -0.68 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 215.00 | 37.70 | 40.00 | 38.85 | 38.25 | 0.00 | 0.00% | 0.18 | 0 | 98 | 0.63 | -0.69 | 0.01 | -0.15 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 217.50 | 39.10 | 41.85 | 40.48 | 28.25 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.61 | -0.71 | 0.01 | -0.14 | 7/15/2026 | 7/24/2026 3:59:54 PM EST |
| 220.00 | 41.20 | 44.45 | 42.83 | 31.70 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.63 | -0.72 | 0.01 | -0.14 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 222.50 | 43.20 | 46.40 | 44.80 | 33.35 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.63 | -0.74 | 0.01 | -0.14 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 225.00 | 45.20 | 48.60 | 46.90 | 44.00 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.63 | -0.75 | 0.01 | -0.13 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 227.50 | 47.20 | 50.10 | 48.65 | 41.98 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | -0.77 | 0.01 | -0.13 | 7/9/2026 | 7/24/2026 3:59:54 PM EST |
| 230.00 | 49.30 | 52.25 | 50.78 | 46.60 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.61 | -0.78 | 0.01 | -0.12 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 232.50 | 51.40 | 54.90 | 53.15 | % | 0.23 | 0 | 0 | 0.62 | -0.79 | 0.01 | -0.12 | 7/24/2026 3:59:54 PM EST | |||
| 235.00 | 53.25 | 56.95 | 55.10 | 40.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.60 | -0.80 | 0.01 | -0.12 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 237.50 | 55.30 | 58.75 | 57.03 | 42.30 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.58 | -0.82 | 0.01 | -0.11 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 240.00 | 57.50 | 61.30 | 59.40 | 46.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.59 | -0.83 | 0.01 | -0.11 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 242.50 | 60.95 | 65.50 | 63.23 | 48.61 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.68 | -0.84 | 0.01 | -0.10 | 7/16/2026 | 7/24/2026 3:59:54 PM EST |
| 245.00 | 62.00 | 65.85 | 63.93 | 60.60 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.57 | -0.85 | 0.01 | -0.10 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 247.50 | 64.70 | 68.10 | 66.40 | % | 0.27 | 0 | 4 | 0.59 | -0.86 | 0.00 | -0.10 | 7/24/2026 3:59:54 PM EST | |||
| 250.00 | 66.85 | 70.40 | 68.63 | 64.74 | 0.00 | 0.00% | 0.27 | 0 | 44 | 0.57 | -0.86 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 252.50 | 69.35 | 72.50 | 70.93 | % | 0.28 | 0 | 0 | 0.57 | -0.87 | 0.00 | -0.09 | 7/24/2026 3:59:54 PM EST | |||
| 255.00 | 69.10 | 75.10 | 72.10 | % | 0.28 | 0 | 0 | 0.74 | -0.88 | 0.00 | -0.08 | 7/24/2026 3:59:54 PM EST | |||
| 257.50 | 72.05 | 79.30 | 75.68 | % | 0.29 | 0 | 0 | 0.84 | -0.89 | 0.00 | -0.08 | 7/24/2026 3:59:54 PM EST | |||
| 260.00 | 74.40 | 81.65 | 78.03 | 2.65 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.85 | -0.89 | 0.00 | -0.08 | 5/5/2026 | 7/24/2026 3:59:54 PM EST |
| 262.50 | 78.35 | 82.15 | 80.25 | % | 0.31 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.07 | 7/24/2026 3:59:54 PM EST | |||
| 265.00 | 79.20 | 85.95 | 82.58 | % | 0.31 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.07 | 7/24/2026 3:59:54 PM EST | |||
| 267.50 | 81.60 | 89.15 | 85.38 | % | 0.32 | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.07 | 7/24/2026 3:59:54 PM EST | |||
| 270.00 | 84.00 | 91.55 | 87.78 | 0.50 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.90 | -0.92 | 0.00 | -0.06 | 6/11/2026 | 7/24/2026 3:59:54 PM EST |
| 272.50 | 86.40 | 93.95 | 90.18 | 76.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.91 | -0.92 | 0.00 | -0.06 | 7/9/2026 | 7/24/2026 3:59:54 PM EST |
| 275.00 | 88.85 | 96.00 | 92.43 | % | 0.34 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.06 | 7/24/2026 3:59:54 PM EST | |||
| 277.50 | 91.30 | 98.55 | 94.93 | % | 0.34 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.06 | 7/24/2026 3:59:54 PM EST | |||
| 280.00 | 95.10 | 100.50 | 97.80 | 0.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.05 | 7/1/2026 | 7/24/2026 3:59:54 PM EST |
| 282.50 | 96.15 | 103.70 | 99.93 | % | 0.35 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.05 | 7/24/2026 3:59:54 PM EST | |||
| 285.00 | 98.60 | 105.40 | 102.00 | % | 0.36 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.05 | 7/24/2026 3:59:54 PM EST | |||
| 287.50 | 102.45 | 106.35 | 104.40 | % | 0.36 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.05 | 7/24/2026 3:59:54 PM EST | |||
| 290.00 | 103.55 | 110.05 | 106.80 | 0.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.04 | 6/22/2026 | 7/24/2026 3:59:54 PM EST |
| 300.00 | 113.45 | 120.60 | 117.03 | 93.70 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.00 | -0.96 | 0.00 | -0.04 | 7/15/2026 | 7/24/2026 3:59:54 PM EST |
| 310.00 | 124.60 | 129.20 | 126.90 | 0.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.03 | 6/29/2026 | 7/24/2026 3:59:54 PM EST |