Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $185.38 as of 8/26/2026 12:49:01 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 | 146.10 | 152.95 | 149.53 | 151.72 | 0.00 | 0.00% | 3.86 | 0 | 85 | 4.88 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 40.00 | 144.85 | 151.45 | 148.15 | % | 3.70 | 0 | 104 | 4.75 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 41.25 | 143.60 | 150.20 | 146.90 | % | 3.56 | 0 | 60 | 4.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 42.50 | 142.15 | 148.95 | 145.55 | % | 3.42 | 0 | 36 | 4.56 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 43.75 | 141.00 | 147.70 | 144.35 | % | 3.30 | 0 | 28 | 4.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 45.00 | 139.65 | 146.45 | 143.05 | % | 3.18 | 0 | 12 | 4.38 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 46.25 | 138.40 | 145.20 | 141.80 | % | 3.07 | 0 | 8 | 4.30 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 47.50 | 137.25 | 143.95 | 140.60 | 141.56 | -3.44 | -2.38% | 2.96 | 2 | 12 | 4.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 48.75 | 135.90 | 142.70 | 139.30 | % | 2.86 | 0 | 40 | 4.14 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 50.00 | 134.70 | 141.45 | 138.08 | 153.10 | 0.00 | 0.00% | 2.76 | 0 | 88 | 4.08 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/26/2026 10:58:59 AM EST |
| 52.50 | 132.20 | 138.95 | 135.58 | 147.68 | 0.00 | 0.00% | 2.58 | 0 | 78 | 3.94 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/26/2026 10:58:59 AM EST |
| 55.00 | 129.80 | 136.50 | 133.15 | % | 2.42 | 0 | 48 | 3.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 57.50 | 127.40 | 134.00 | 130.70 | 131.52 | 0.00 | 0.00% | 2.27 | 0 | 21 | 3.67 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 60.00 | 124.90 | 131.50 | 128.20 | 141.40 | 0.00 | 0.00% | 2.14 | 0 | 129 | 3.55 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/26/2026 10:58:59 AM EST |
| 62.50 | 122.20 | 129.00 | 125.60 | 140.07 | 0.00 | 0.00% | 2.01 | 0 | 56 | 3.43 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/26/2026 10:58:59 AM EST |
| 65.00 | 119.70 | 126.50 | 123.10 | 129.88 | 0.00 | 0.00% | 1.89 | 0 | 83 | 3.33 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 10:58:59 AM EST |
| 67.50 | 117.25 | 124.00 | 120.63 | % | 1.79 | 0 | 144 | 3.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 70.00 | 114.75 | 121.55 | 118.15 | 153.13 | 0.00 | 0.00% | 1.69 | 0 | 108 | 3.11 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 10:58:59 AM EST |
| 72.50 | 112.45 | 119.05 | 115.75 | % | 1.60 | 0 | 84 | 3.02 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 75.00 | 109.95 | 116.80 | 113.38 | 113.89 | 0.00 | 0.00% | 1.51 | 0 | 239 | 2.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 77.50 | 107.25 | 114.30 | 110.78 | 123.35 | 0.00 | 0.00% | 1.43 | 0 | 104 | 2.86 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 80.00 | 104.75 | 111.10 | 107.93 | 119.74 | 0.00 | 0.00% | 1.35 | 0 | 136 | 2.46 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/26/2026 10:58:59 AM EST |
| 82.50 | 102.30 | 109.30 | 105.80 | % | 1.28 | 0 | 216 | 2.70 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 85.00 | 99.95 | 106.60 | 103.28 | 100.00 | 0.00 | 0.00% | 1.22 | 0 | 378 | 2.44 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 87.50 | 97.40 | 104.35 | 100.88 | 133.80 | 0.00 | 0.00% | 1.15 | 0 | 516 | 2.54 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 10:58:59 AM EST |
| 90.00 | 94.50 | 101.85 | 98.18 | 132.17 | 0.00 | 0.00% | 1.09 | 0 | 1,034 | 2.45 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 10:58:59 AM EST |
| 92.50 | 92.40 | 99.10 | 95.75 | 117.20 | 0.00 | 0.00% | 1.04 | 0 | 316 | 2.23 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/26/2026 10:58:59 AM EST |
| 95.00 | 89.85 | 96.90 | 93.38 | 124.80 | 0.00 | 0.00% | 0.98 | 0 | 480 | 2.31 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 10:58:59 AM EST |
| 97.50 | 87.45 | 93.30 | 90.38 | 103.55 | 0.00 | 0.00% | 0.93 | 0 | 786 | 2.24 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 100.00 | 85.85 | 91.75 | 88.80 | 88.50 | 0.00 | 0.00% | 0.89 | 0 | 1,005 | 1.92 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 102.50 | 82.45 | 89.15 | 85.80 | 124.25 | 0.00 | 0.00% | 0.84 | 0 | 560 | 1.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 10:58:59 AM EST |
| 105.00 | 81.15 | 86.95 | 84.05 | 81.00 | 0.00 | 0.00% | 0.80 | 0 | 410 | 1.83 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 107.50 | 77.50 | 84.00 | 80.75 | 82.61 | 0.00 | 0.00% | 0.75 | 0 | 1,067 | 1.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 110.00 | 76.30 | 81.05 | 78.68 | 82.02 | 0.00 | 0.00% | 0.72 | 0 | 1,048 | 1.62 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 112.50 | 73.20 | 78.65 | 75.93 | 78.05 | 0.00 | 0.00% | 0.67 | 0 | 2,331 | 1.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 115.00 | 70.95 | 76.95 | 73.95 | 76.15 | 0.00 | 0.00% | 0.64 | 0 | 1,657 | 1.62 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 117.50 | 67.70 | 74.50 | 71.10 | 74.00 | 0.00 | 0.00% | 0.61 | 0 | 1,336 | 1.69 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 120.00 | 66.20 | 71.55 | 68.88 | 71.50 | 0.00 | 0.00% | 0.57 | 0 | 1,230 | 1.63 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 122.50 | 62.65 | 68.45 | 65.55 | 67.00 | 0.00 | 0.00% | 0.54 | 0 | 1,057 | 1.38 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 125.00 | 61.75 | 64.50 | 63.13 | 58.00 | -2.05 | -3.42% | 0.51 | 1 | 1,411 | 1.30 | 1.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 127.50 | 58.40 | 64.30 | 61.35 | 72.45 | 0.00 | 0.00% | 0.48 | 0 | 1,013 | 1.30 | 0.99 | 0.00 | -0.03 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 130.00 | 56.70 | 61.30 | 59.00 | 55.45 | 0.00 | 0.00% | 0.45 | 0 | 1,716 | 1.28 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 132.50 | 54.05 | 55.85 | 54.95 | 53.70 | 0.00 | 0.00% | 0.41 | 0 | 818 | 1.01 | 0.99 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 135.00 | 52.05 | 55.65 | 53.85 | 59.15 | 0.00 | 0.00% | 0.40 | 0 | 467 | 1.03 | 0.99 | 0.00 | -0.04 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 137.50 | 49.45 | 52.60 | 51.03 | 82.47 | 0.00 | 0.00% | 0.37 | 0 | 2,091 | 0.97 | 0.98 | 0.00 | -0.05 | 8/14/2026 | 8/26/2026 10:58:59 AM EST |
| 140.00 | 46.90 | 50.20 | 48.55 | 52.50 | 0.00 | 0.00% | 0.35 | 0 | 1,154 | 0.97 | 0.97 | 0.00 | -0.06 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 142.50 | 44.30 | 48.65 | 46.48 | 49.00 | 0.00 | 0.00% | 0.33 | 0 | 1,288 | 0.88 | 0.97 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 145.00 | 42.40 | 45.35 | 43.88 | 47.30 | 0.00 | 0.00% | 0.30 | 0 | 1,336 | 0.95 | 0.96 | 0.00 | -0.08 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 147.50 | 39.40 | 43.60 | 41.50 | 42.45 | -2.55 | -5.67% | 0.28 | 50 | 484 | 0.92 | 0.95 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 150.00 | 37.50 | 40.05 | 38.78 | 36.69 | 0.00 | 0.00% | 0.26 | 0 | 2,914 | 0.83 | 0.94 | 0.00 | -0.10 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 152.50 | 35.60 | 38.90 | 37.25 | 35.39 | +1.59 | +4.71% | 0.24 | 4 | 423 | 0.80 | 0.92 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 155.00 | 33.75 | 35.65 | 34.70 | 34.50 | +0.15 | +0.44% | 0.22 | 1 | 782 | 0.58 | 0.91 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 157.50 | 31.55 | 34.55 | 33.05 | 28.39 | 0.00 | 0.00% | 0.21 | 0 | 871 | 0.53 | 0.89 | 0.01 | -0.14 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 160.00 | 29.35 | 30.85 | 30.10 | 31.38 | +2.90 | +10.19% | 0.19 | 11 | 1,804 | 0.65 | 0.87 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 162.50 | 26.75 | 29.40 | 28.08 | 28.10 | 0.00 | 0.00% | 0.17 | 0 | 2,707 | 0.61 | 0.85 | 0.01 | -0.17 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 165.00 | 25.50 | 26.95 | 26.23 | 30.03 | 0.00 | 0.00% | 0.16 | 0 | 1,784 | 0.61 | 0.82 | 0.01 | -0.19 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 167.50 | 23.65 | 25.30 | 24.48 | 25.30 | +3.75 | +17.41% | 0.15 | 40 | 577 | 0.60 | 0.80 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 170.00 | 21.85 | 23.05 | 22.45 | 23.23 | +1.98 | +9.32% | 0.13 | 5 | 527 | 0.64 | 0.77 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 172.50 | 19.95 | 21.40 | 20.68 | 21.62 | +2.78 | +14.76% | 0.12 | 3 | 532 | 0.60 | 0.74 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 175.00 | 18.25 | 19.20 | 18.73 | 20.00 | +2.00 | +11.12% | 0.11 | 2 | 1,245 | 0.63 | 0.72 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 177.50 | 17.05 | 17.60 | 17.33 | 16.54 | 0.00 | 0.00% | 0.10 | 0 | 582 | 0.64 | 0.68 | 0.01 | -0.25 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 180.00 | 15.55 | 16.05 | 15.80 | 16.15 | +0.90 | +5.91% | 0.09 | 227 | 1,869 | 0.63 | 0.65 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 182.50 | 14.10 | 14.60 | 14.35 | 14.39 | +1.10 | +8.28% | 0.08 | 64 | 741 | 0.63 | 0.62 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 185.00 | 12.85 | 13.30 | 13.08 | 13.40 | +0.85 | +6.78% | 0.07 | 55 | 804 | 0.63 | 0.59 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 187.50 | 11.65 | 12.10 | 11.88 | 11.95 | +0.55 | +4.83% | 0.06 | 28 | 2,925 | 0.63 | 0.55 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 190.00 | 10.65 | 10.85 | 10.75 | 10.67 | +0.42 | +4.10% | 0.06 | 252 | 896 | 0.63 | 0.52 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 192.50 | 9.45 | 9.95 | 9.70 | 10.18 | +0.93 | +10.06% | 0.05 | 59 | 1,288 | 0.62 | 0.49 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 195.00 | 8.55 | 8.90 | 8.73 | 8.65 | +0.30 | +3.60% | 0.04 | 51 | 1,293 | 0.62 | 0.46 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 197.50 | 7.60 | 7.95 | 7.78 | 8.10 | +0.39 | +5.06% | 0.04 | 9 | 242 | 0.62 | 0.42 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 200.00 | 6.85 | 7.05 | 6.95 | 7.00 | +0.35 | +5.27% | 0.03 | 3,448 | 2,870 | 0.62 | 0.39 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 202.50 | 6.15 | 6.40 | 6.28 | 6.28 | +0.48 | +8.28% | 0.03 | 20 | 569 | 0.62 | 0.36 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 205.00 | 5.45 | 5.60 | 5.53 | 5.50 | +0.23 | +4.37% | 0.03 | 19 | 1,983 | 0.62 | 0.33 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 207.50 | 4.75 | 4.90 | 4.83 | 4.85 | +0.05 | +1.05% | 0.02 | 5 | 1,208 | 0.62 | 0.31 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 210.00 | 4.20 | 4.45 | 4.33 | 4.35 | +0.25 | +6.10% | 0.02 | 213 | 3,969 | 0.62 | 0.28 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 212.50 | 3.70 | 3.85 | 3.78 | 3.75 | +0.33 | +9.65% | 0.02 | 109 | 832 | 0.62 | 0.25 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 215.00 | 3.20 | 3.40 | 3.30 | 3.40 | +0.30 | +9.68% | 0.02 | 42 | 2,875 | 0.62 | 0.23 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 217.50 | 2.80 | 3.05 | 2.93 | 2.99 | +0.24 | +8.73% | 0.01 | 36 | 373 | 0.62 | 0.21 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 220.00 | 2.44 | 2.63 | 2.54 | 2.54 | +0.04 | +1.60% | 0.01 | 58 | 2,061 | 0.62 | 0.19 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 222.50 | 2.11 | 2.31 | 2.21 | 2.35 | +0.22 | +10.33% | 0.01 | 37 | 326 | 0.62 | 0.17 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 225.00 | 1.84 | 1.95 | 1.90 | 1.94 | +0.09 | +4.87% | 0.01 | 88 | 2,877 | 0.61 | 0.15 | 0.01 | -0.15 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 227.50 | 1.58 | 1.73 | 1.66 | 1.70 | -0.14 | -7.61% | 0.01 | 545 | 1,136 | 0.61 | 0.13 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 230.00 | 1.36 | 1.51 | 1.44 | 1.45 | +0.03 | +2.12% | 0.01 | 103 | 3,619 | 0.61 | 0.12 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 232.50 | 1.17 | 1.28 | 1.23 | 1.30 | +0.05 | +4.00% | 0.01 | 7 | 275 | 0.61 | 0.11 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 235.00 | 0.99 | 1.10 | 1.05 | 1.15 | +0.08 | +7.48% | 0.00 | 12 | 553 | 0.61 | 0.09 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 237.50 | 0.87 | 0.97 | 0.92 | 0.99 | +0.13 | +15.12% | 0.00 | 9 | 816 | 0.61 | 0.08 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 240.00 | 0.74 | 0.85 | 0.80 | 0.84 | +0.04 | +5.00% | 0.00 | 57 | 1,053 | 0.61 | 0.07 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 242.50 | 0.61 | 0.77 | 0.69 | 0.76 | -0.12 | -13.64% | 0.00 | 1 | 816 | 0.61 | 0.06 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 245.00 | 0.55 | 0.69 | 0.62 | 0.61 | -0.02 | -3.18% | 0.00 | 192 | 1,360 | 0.62 | 0.06 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 247.50 | 0.39 | 0.83 | 0.61 | 0.55 | +0.04 | +7.85% | 0.00 | 3 | 672 | 0.58 | 0.05 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 250.00 | 0.41 | 0.79 | 0.60 | 0.50 | -0.02 | -3.85% | 0.00 | 17 | 1,340 | 0.62 | 0.04 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 252.50 | 0.15 | 0.77 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.57 | 0.04 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 255.00 | 0.18 | 0.71 | 0.45 | 0.41 | 0.00 | 0.00% | 0.00 | 1 | 2,977 | 0.61 | 0.03 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 257.50 | 0.23 | 0.62 | 0.43 | 0.37 | +0.02 | +5.72% | 0.00 | 8 | 143 | 0.73 | 0.03 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 260.00 | 0.10 | 0.58 | 0.34 | 0.28 | -0.01 | -3.45% | 0.00 | 5 | 477 | 0.60 | 0.02 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 262.50 | 0.12 | 0.44 | 0.28 | 0.29 | +0.04 | +16.00% | 0.00 | 2 | 407 | 0.59 | 0.02 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 265.00 | 0.04 | 0.68 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.76 | 0.02 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 267.50 | 0.00 | 0.48 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 2 | 108 | 0.69 | 0.02 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 270.00 | 0.00 | 0.64 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.79 | 0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 272.50 | 0.00 | 0.62 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.80 | 0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 275.00 | 0.01 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.81 | 0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 277.50 | 0.00 | 0.58 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.82 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 280.00 | 0.01 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.84 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 282.50 | 0.00 | 0.56 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.85 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 285.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.80 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 287.50 | 0.01 | 0.40 | 0.21 | 0.11 | -0.13 | -54.17% | 0.00 | 8 | 731 | 0.67 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 290.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.79 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 300.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,148 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.75 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 10:58:59 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 188 | 2.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 41.25 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 196 | 4.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 43.75 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 153 | 4.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 2.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 46.25 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 172 | 4.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/26/2026 10:58:59 AM EST |
| 48.75 | 0.00 | 3.85 | 1.93 | % | 0.04 | 0 | 128 | 4.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 10:58:59 AM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 626 | 3.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 55.00 | 0.00 | 3.90 | 1.95 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 744 | 3.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 367 | 3.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 62.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,280 | 3.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 65.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 889 | 3.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 67.50 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 986 | 2.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 70.00 | 0.00 | 3.10 | 1.55 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,748 | 2.78 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 72.50 | 0.00 | 4.20 | 2.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,093 | 2.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,857 | 1.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 1.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 80.00 | 0.00 | 2.69 | 1.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,832 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 82.50 | 0.00 | 2.38 | 1.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,678 | 2.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,272 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 87.50 | 0.00 | 1.16 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4,232 | 2.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,992 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 92.50 | 0.00 | 1.33 | 0.67 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,696 | 1.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 1.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 100.00 | 0.02 | 0.18 | 0.10 | 0.14 | +0.12 | +600.00% | 0.00 | 13 | 2,459 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 102.50 | 0.00 | 0.83 | 0.42 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 105.00 | 0.00 | 0.44 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,216 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 10:58:59 AM EST |
| 107.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 110.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 568 | 450 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 112.50 | 0.02 | 0.30 | 0.16 | 0.18 | +0.08 | +80.00% | 0.00 | 4 | 5,194 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 115.00 | 0.01 | 0.48 | 0.25 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 608 | 1.07 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 117.50 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.03 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 120.00 | 0.07 | 0.19 | 0.13 | 0.24 | +0.14 | +140.00% | 0.00 | 2 | 1,603 | 0.81 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 122.50 | 0.00 | 0.57 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,210 | 0.97 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 125.00 | 0.12 | 0.19 | 0.16 | 0.12 | -0.07 | -36.85% | 0.00 | 118 | 3,442 | 0.75 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 127.50 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.90 | -0.01 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 130.00 | 0.08 | 0.51 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.74 | -0.01 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 132.50 | 0.18 | 0.38 | 0.28 | 0.28 | -0.04 | -12.50% | 0.00 | 4 | 1,385 | 0.74 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 135.00 | 0.18 | 0.62 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.71 | -0.01 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 137.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.20 | -33.34% | 0.00 | 15 | 1,703 | 0.72 | -0.02 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 140.00 | 0.45 | 0.57 | 0.51 | 0.47 | -0.25 | -34.73% | 0.00 | 4 | 1,205 | 0.67 | -0.03 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 142.50 | 0.49 | 1.04 | 0.77 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 857 | 0.67 | -0.03 | 0.00 | -0.07 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 145.00 | 0.64 | 0.82 | 0.73 | 0.66 | -0.47 | -41.60% | 0.01 | 20 | 591 | 0.67 | -0.04 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 147.50 | 0.86 | 1.01 | 0.94 | 0.84 | -0.25 | -22.94% | 0.01 | 20 | 1,230 | 0.67 | -0.05 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 150.00 | 1.02 | 1.18 | 1.10 | 1.10 | -0.28 | -20.29% | 0.01 | 51 | 2,833 | 0.66 | -0.06 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 152.50 | 1.26 | 1.42 | 1.34 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.66 | -0.08 | 0.00 | -0.11 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 155.00 | 1.54 | 1.73 | 1.64 | 1.64 | -0.49 | -23.01% | 0.01 | 18 | 2,993 | 0.65 | -0.09 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 157.50 | 1.90 | 2.06 | 1.98 | 1.95 | -0.88 | -31.10% | 0.01 | 5 | 1,463 | 0.65 | -0.11 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 160.00 | 2.27 | 2.43 | 2.35 | 2.36 | -0.50 | -17.49% | 0.01 | 74 | 2,235 | 0.65 | -0.13 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 162.50 | 2.78 | 2.98 | 2.88 | 2.66 | -0.74 | -21.77% | 0.02 | 2 | 781 | 0.64 | -0.15 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 165.00 | 3.25 | 3.45 | 3.35 | 3.35 | -0.53 | -13.66% | 0.02 | 51 | 1,828 | 0.64 | -0.18 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 167.50 | 3.85 | 4.10 | 3.98 | 3.70 | -0.92 | -19.92% | 0.02 | 17 | 4,962 | 0.64 | -0.20 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 170.00 | 4.40 | 4.75 | 4.58 | 4.57 | -0.68 | -12.96% | 0.03 | 57 | 1,763 | 0.63 | -0.23 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 172.50 | 5.15 | 5.55 | 5.35 | 5.00 | -1.10 | -18.04% | 0.03 | 11 | 740 | 0.64 | -0.26 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 175.00 | 6.15 | 6.35 | 6.25 | 6.05 | -1.04 | -14.67% | 0.04 | 69 | 2,225 | 0.64 | -0.28 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 177.50 | 6.95 | 7.40 | 7.18 | 6.70 | -2.25 | -25.14% | 0.04 | 12 | 728 | 0.64 | -0.32 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 180.00 | 8.10 | 8.30 | 8.20 | 7.74 | -1.43 | -15.60% | 0.05 | 151 | 2,065 | 0.63 | -0.35 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 182.50 | 9.15 | 9.45 | 9.30 | 9.10 | -1.70 | -15.75% | 0.05 | 5 | 910 | 0.63 | -0.38 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 185.00 | 10.35 | 10.65 | 10.50 | 10.27 | -1.23 | -10.70% | 0.06 | 1,044 | 2,314 | 0.63 | -0.41 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 187.50 | 11.65 | 11.85 | 11.75 | 10.99 | -1.66 | -13.13% | 0.06 | 17 | 5,972 | 0.63 | -0.45 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 190.00 | 12.95 | 13.30 | 13.13 | 12.83 | -1.87 | -12.73% | 0.07 | 124 | 2,544 | 0.63 | -0.48 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 192.50 | 14.40 | 14.70 | 14.55 | 13.90 | -2.60 | -15.76% | 0.08 | 29 | 325 | 0.63 | -0.51 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 195.00 | 15.90 | 16.30 | 16.10 | 15.40 | -2.70 | -14.92% | 0.08 | 20 | 1,027 | 0.63 | -0.54 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 197.50 | 17.45 | 17.90 | 17.68 | 17.38 | -1.55 | -8.19% | 0.09 | 7 | 314 | 0.63 | -0.58 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 200.00 | 19.20 | 19.60 | 19.40 | 18.63 | -2.44 | -11.58% | 0.10 | 8 | 748 | 0.63 | -0.61 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 202.50 | 19.90 | 21.95 | 20.93 | 22.86 | 0.00 | 0.00% | 0.10 | 0 | 326 | 0.62 | -0.64 | 0.01 | -0.25 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 205.00 | 22.55 | 23.10 | 22.83 | 22.84 | -1.91 | -7.72% | 0.11 | 2 | 475 | 0.63 | -0.67 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 207.50 | 23.70 | 25.40 | 24.55 | 24.75 | 0.00 | 0.00% | 0.12 | 0 | 289 | 0.63 | -0.69 | 0.01 | -0.23 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 210.00 | 25.90 | 27.35 | 26.63 | 28.53 | 0.00 | 0.00% | 0.13 | 0 | 1,352 | 0.66 | -0.72 | 0.01 | -0.22 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 212.50 | 27.80 | 29.25 | 28.53 | 27.65 | -1.25 | -4.33% | 0.13 | 1 | 217 | 0.62 | -0.75 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 215.00 | 29.95 | 31.60 | 30.78 | 28.70 | 0.00 | 0.00% | 0.14 | 0 | 476 | 0.62 | -0.77 | 0.01 | -0.20 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 217.50 | 30.95 | 33.45 | 32.20 | 33.57 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.61 | -0.79 | 0.01 | -0.19 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 220.00 | 34.45 | 35.95 | 35.20 | 39.90 | +3.71 | +10.26% | 0.16 | 3 | 287 | 0.63 | -0.81 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 222.50 | 36.00 | 38.25 | 37.13 | 35.50 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.63 | -0.83 | 0.01 | -0.16 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 225.00 | 38.55 | 40.40 | 39.48 | 41.05 | 0.00 | 0.00% | 0.18 | 0 | 2,078 | 0.60 | -0.85 | 0.01 | -0.15 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 227.50 | 38.80 | 42.65 | 40.73 | 39.08 | 0.00 | 0.00% | 0.18 | 0 | 291 | 0.80 | -0.87 | 0.01 | -0.14 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 230.00 | 43.20 | 45.00 | 44.10 | 33.60 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.60 | -0.88 | 0.01 | -0.13 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 232.50 | 43.85 | 47.65 | 45.75 | 22.20 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.73 | -0.89 | 0.01 | -0.12 | 8/10/2026 | 8/26/2026 10:58:59 AM EST |
| 235.00 | 46.35 | 49.65 | 48.00 | 23.47 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.78 | -0.91 | 0.01 | -0.11 | 8/10/2026 | 8/26/2026 10:58:59 AM EST |
| 237.50 | 47.75 | 52.85 | 50.30 | 30.70 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.93 | -0.92 | 0.01 | -0.10 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 240.00 | 51.10 | 54.20 | 52.65 | 40.85 | 0.00 | 0.00% | 0.22 | 0 | 47 | 0.84 | -0.93 | 0.00 | -0.09 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 242.50 | 52.45 | 57.65 | 55.05 | 28.35 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.96 | -0.94 | 0.00 | -0.08 | 8/10/2026 | 8/26/2026 10:58:59 AM EST |
| 245.00 | 55.40 | 59.90 | 57.65 | 35.00 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.87 | -0.94 | 0.00 | -0.07 | 8/17/2026 | 8/26/2026 10:58:59 AM EST |
| 247.50 | 59.55 | 62.30 | 60.93 | 50.00 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.00 | -0.95 | 0.00 | -0.06 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 250.00 | 61.60 | 64.30 | 62.95 | 33.90 | 0.00 | 0.00% | 0.25 | 0 | 46 | 1.02 | -0.96 | 0.00 | -0.06 | 8/10/2026 | 8/26/2026 10:58:59 AM EST |
| 252.50 | 62.40 | 67.35 | 64.88 | 40.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.03 | -0.96 | 0.00 | -0.05 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 255.00 | 65.00 | 69.50 | 67.25 | % | 0.26 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.05 | 8/26/2026 10:58:59 AM EST | |||
| 257.50 | 66.90 | 72.60 | 69.75 | 47.10 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.14 | -0.97 | 0.00 | -0.04 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 260.00 | 68.85 | 75.40 | 72.13 | 49.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.15 | -0.98 | 0.00 | -0.04 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 262.50 | 71.30 | 78.05 | 74.68 | 51.55 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.19 | -0.98 | 0.00 | -0.03 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 265.00 | 73.95 | 80.30 | 77.13 | % | 0.29 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.03 | 8/26/2026 10:58:59 AM EST | |||
| 267.50 | 76.30 | 82.70 | 79.50 | % | 0.30 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 8/26/2026 10:58:59 AM EST | |||
| 270.00 | 78.75 | 85.40 | 82.08 | 0.50 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.24 | -0.99 | 0.00 | -0.02 | 6/11/2026 | 8/26/2026 10:58:59 AM EST |
| 272.50 | 81.25 | 88.00 | 84.63 | 76.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 7/9/2026 | 8/26/2026 10:58:59 AM EST |
| 275.00 | 83.75 | 90.55 | 87.15 | 60.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.02 | 8/17/2026 | 8/26/2026 10:58:59 AM EST |
| 277.50 | 86.25 | 92.90 | 89.58 | % | 0.32 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 8/26/2026 10:58:59 AM EST | |||
| 280.00 | 88.75 | 94.75 | 91.75 | 0.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 8/26/2026 10:58:59 AM EST |
| 282.50 | 91.25 | 97.85 | 94.55 | 60.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.33 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 8/26/2026 10:58:59 AM EST |
| 285.00 | 93.75 | 100.35 | 97.05 | % | 0.34 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 8/26/2026 10:58:59 AM EST | |||
| 287.50 | 96.25 | 102.85 | 99.55 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/26/2026 10:58:59 AM EST | |||
| 290.00 | 98.70 | 105.35 | 102.03 | 0.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 8/26/2026 10:58:59 AM EST |
| 300.00 | 108.70 | 115.45 | 112.08 | 91.63 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 10:58:59 AM EST |
| 310.00 | 118.70 | 125.55 | 122.13 | 0.56 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/26/2026 10:58:59 AM EST |
| 320.00 | 128.70 | 135.45 | 132.08 | 1.08 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/26/2026 10:58:59 AM EST |