Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $472.18 as of 7/29/2025 3:16:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 353.00 | 360.60 | 356.80 | 394.95 | 0.00 | 0.00% | 3.24 | 0 | 12 | 2.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 348.00 | 355.40 | 351.70 | 111.54 | 0.00 | 0.00% | 3.06 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 7/29/2025 1:59:05 PM EST |
| 120.00 | 343.00 | 350.60 | 346.80 | 166.30 | 0.00 | 0.00% | 2.89 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 7/29/2025 1:59:05 PM EST |
| 125.00 | 338.00 | 345.50 | 341.75 | 210.70 | 0.00 | 0.00% | 2.73 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 7/29/2025 1:59:05 PM EST |
| 130.00 | 333.00 | 340.60 | 336.80 | 333.50 | 0.00 | 0.00% | 2.59 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 135.00 | 328.00 | 334.90 | 331.45 | 171.05 | 0.00 | 0.00% | 2.46 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 7/29/2025 1:59:05 PM EST |
| 140.00 | 323.00 | 329.90 | 326.45 | % | 2.33 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 145.00 | 318.00 | 326.00 | 322.00 | 243.35 | 0.00 | 0.00% | 2.22 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 1:59:05 PM EST |
| 150.00 | 313.00 | 320.80 | 316.90 | 333.01 | 0.00 | 0.00% | 2.11 | 0 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:05 PM EST |
| 155.00 | 308.05 | 315.05 | 311.55 | 348.85 | 0.00 | 0.00% | 2.01 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:05 PM EST |
| 160.00 | 303.10 | 310.05 | 306.58 | 344.00 | 0.00 | 0.00% | 1.92 | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:05 PM EST |
| 165.00 | 298.15 | 305.10 | 301.63 | 152.80 | 0.00 | 0.00% | 1.83 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 7/29/2025 1:59:05 PM EST |
| 170.00 | 293.15 | 301.05 | 297.10 | 184.00 | 0.00 | 0.00% | 1.75 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 1:59:05 PM EST |
| 175.00 | 288.20 | 295.85 | 292.03 | 144.05 | 0.00 | 0.00% | 1.67 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 7/29/2025 1:59:05 PM EST |
| 180.00 | 283.25 | 290.65 | 286.95 | 308.50 | 0.00 | 0.00% | 1.59 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:05 PM EST |
| 185.00 | 278.30 | 285.25 | 281.78 | 246.60 | 0.00 | 0.00% | 1.52 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 1:59:05 PM EST |
| 190.00 | 273.50 | 280.20 | 276.85 | 162.75 | 0.00 | 0.00% | 1.46 | 0 | 19 | 1.51 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:59:05 PM EST |
| 195.00 | 268.20 | 274.50 | 271.35 | 314.33 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:05 PM EST |
| 200.00 | 263.70 | 269.50 | 266.60 | 309.90 | 0.00 | 0.00% | 1.33 | 0 | 45 | 1.46 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 210.00 | 253.55 | 259.50 | 256.53 | 274.17 | 0.00 | 0.00% | 1.22 | 0 | 24 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:05 PM EST |
| 220.00 | 244.05 | 249.45 | 246.75 | 258.75 | -11.52 | -4.27% | 1.12 | 3 | 24 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 230.00 | 234.05 | 240.65 | 237.35 | 167.50 | 0.00 | 0.00% | 1.03 | 0 | 20 | 1.24 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 7/29/2025 1:59:05 PM EST |
| 240.00 | 224.00 | 232.00 | 228.00 | 223.74 | 0.00 | 0.00% | 0.95 | 0 | 82 | 1.16 | 1.00 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 250.00 | 214.35 | 221.55 | 217.95 | 227.55 | 0.00 | 0.00% | 0.87 | 0 | 79 | 1.09 | 1.00 | 0.00 | -0.04 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 260.00 | 204.10 | 210.70 | 207.40 | 204.97 | 0.00 | 0.00% | 0.80 | 0 | 50 | 1.05 | 1.00 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 270.00 | 196.50 | 199.30 | 197.90 | 213.00 | 0.00 | 0.00% | 0.73 | 0 | 217 | 0.83 | 1.00 | 0.00 | -0.04 | 6/23/2025 | 7/29/2025 1:59:05 PM EST |
| 280.00 | 185.95 | 190.60 | 188.28 | 182.05 | 0.00 | 0.00% | 0.67 | 0 | 52 | 0.95 | 0.99 | 0.00 | -0.06 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 290.00 | 177.45 | 179.10 | 178.28 | 187.09 | 0.00 | 0.00% | 0.61 | 0 | 111 | 0.77 | 0.99 | 0.00 | -0.07 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 300.00 | 166.95 | 169.60 | 168.28 | 167.05 | -7.70 | -4.41% | 0.56 | 3 | 64 | 0.72 | 0.99 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 310.00 | 155.50 | 160.65 | 158.08 | 165.80 | 0.00 | 0.00% | 0.51 | 0 | 97 | 0.79 | 0.98 | 0.00 | -0.09 | 7/15/2025 | 7/29/2025 1:59:05 PM EST |
| 320.00 | 148.35 | 150.05 | 149.20 | 148.66 | 0.00 | 0.00% | 0.47 | 0 | 130 | 0.59 | 0.97 | 0.00 | -0.11 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 330.00 | 137.95 | 140.65 | 139.30 | 145.32 | 0.00 | 0.00% | 0.42 | 0 | 151 | 0.49 | 0.97 | 0.00 | -0.11 | 7/16/2025 | 7/29/2025 1:59:05 PM EST |
| 340.00 | 129.10 | 131.10 | 130.10 | 178.01 | 0.00 | 0.00% | 0.38 | 0 | 111 | 0.56 | 0.95 | 0.00 | -0.13 | 7/3/2025 | 7/29/2025 1:59:05 PM EST |
| 350.00 | 119.90 | 121.45 | 120.68 | 124.35 | -2.77 | -2.18% | 0.34 | 1 | 208 | 0.54 | 0.94 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 360.00 | 110.55 | 112.25 | 111.40 | 108.33 | 0.00 | 0.00% | 0.31 | 0 | 183 | 0.51 | 0.93 | 0.00 | -0.17 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 370.00 | 101.60 | 102.90 | 102.25 | 102.15 | -5.35 | -4.98% | 0.28 | 2 | 303 | 0.49 | 0.91 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 380.00 | 91.80 | 94.05 | 92.93 | 93.30 | -3.10 | -3.22% | 0.24 | 4 | 343 | 0.50 | 0.89 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 390.00 | 84.30 | 85.50 | 84.90 | 83.70 | +0.05 | +0.06% | 0.22 | 1 | 346 | 0.49 | 0.86 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 400.00 | 73.40 | 76.95 | 75.18 | 88.28 | +8.28 | +10.35% | 0.19 | 2 | 695 | 0.49 | 0.83 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 410.00 | 68.25 | 68.90 | 68.58 | 68.58 | -3.42 | -4.75% | 0.17 | 50 | 408 | 0.48 | 0.80 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 420.00 | 60.50 | 61.85 | 61.18 | 66.31 | 0.00 | 0.00% | 0.15 | 0 | 708 | 0.46 | 0.76 | 0.00 | -0.28 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 430.00 | 53.60 | 54.35 | 53.98 | 52.45 | -5.75 | -9.88% | 0.13 | 9 | 669 | 0.47 | 0.72 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 440.00 | 47.05 | 47.70 | 47.38 | 46.95 | -5.12 | -9.84% | 0.11 | 16 | 949 | 0.45 | 0.67 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 450.00 | 41.00 | 41.55 | 41.28 | 40.25 | -4.35 | -9.76% | 0.09 | 34 | 1,157 | 0.46 | 0.62 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 460.00 | 35.45 | 36.20 | 35.83 | 36.00 | -3.20 | -8.17% | 0.08 | 219 | 597 | 0.45 | 0.57 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 470.00 | 30.35 | 30.80 | 30.58 | 30.59 | -2.93 | -8.75% | 0.07 | 113 | 503 | 0.44 | 0.52 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 480.00 | 25.85 | 26.20 | 26.03 | 26.30 | -2.90 | -9.94% | 0.05 | 97 | 1,851 | 0.44 | 0.47 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 490.00 | 21.75 | 22.20 | 21.98 | 21.40 | -3.35 | -13.54% | 0.04 | 67 | 1,257 | 0.44 | 0.42 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 500.00 | 18.25 | 18.65 | 18.45 | 18.35 | -2.65 | -12.62% | 0.04 | 358 | 1,445 | 0.44 | 0.37 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 510.00 | 15.25 | 15.55 | 15.40 | 15.40 | -2.10 | -12.00% | 0.03 | 20 | 75 | 0.43 | 0.33 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 520.00 | 12.65 | 12.95 | 12.80 | 12.60 | -1.82 | -12.63% | 0.02 | 63 | 868 | 0.43 | 0.29 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 530.00 | 10.50 | 10.75 | 10.63 | 10.60 | -1.35 | -11.30% | 0.02 | 140 | 106 | 0.43 | 0.25 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 540.00 | 8.65 | 8.95 | 8.80 | 8.75 | -1.35 | -13.37% | 0.02 | 65 | 552 | 0.43 | 0.22 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 550.00 | 7.15 | 7.40 | 7.28 | 7.23 | -1.16 | -13.83% | 0.01 | 16 | 755 | 0.44 | 0.19 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 560.00 | 5.90 | 6.10 | 6.00 | 5.77 | -1.10 | -16.02% | 0.01 | 11 | 1,755 | 0.44 | 0.16 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 570.00 | 4.90 | 5.05 | 4.98 | 4.95 | -0.70 | -12.39% | 0.01 | 15 | 294 | 0.44 | 0.14 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 580.00 | 4.05 | 4.20 | 4.13 | 4.00 | -0.79 | -16.50% | 0.01 | 36 | 659 | 0.44 | 0.12 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 590.00 | 3.40 | 3.55 | 3.48 | 3.16 | -0.99 | -23.86% | 0.01 | 2 | 50 | 0.45 | 0.11 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 600.00 | 2.85 | 2.94 | 2.90 | 2.93 | -0.42 | -12.54% | 0.00 | 233 | 955 | 0.45 | 0.09 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 610.00 | 2.37 | 2.63 | 2.50 | 2.23 | -0.52 | -18.91% | 0.00 | 2 | 10 | 0.46 | 0.08 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 620.00 | 1.97 | 2.34 | 2.16 | 2.16 | -0.17 | -7.30% | 0.00 | 1 | 411 | 0.46 | 0.07 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 640.00 | 1.39 | 2.11 | 1.75 | 1.63 | -0.02 | -1.22% | 0.00 | 4 | 652 | 0.48 | 0.05 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 660.00 | 1.02 | 1.73 | 1.38 | 1.56 | +0.23 | +17.30% | 0.00 | 3 | 168 | 0.50 | 0.04 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 670.00 | 0.90 | 1.18 | 1.04 | 1.05 | -0.25 | -19.24% | 0.00 | 3 | 35 | 0.50 | 0.03 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 680.00 | 0.00 | 1.23 | 0.62 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.51 | 0.03 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 700.00 | 0.23 | 1.31 | 0.77 | 0.60 | -0.84 | -58.34% | 0.00 | 3 | 48 | 0.50 | 0.02 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 720.00 | 0.04 | 0.70 | 0.37 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.47 | 0.01 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 740.00 | 0.01 | 0.60 | 0.31 | 0.39 | -0.01 | -2.50% | 0.00 | 1 | 47 | 0.46 | 0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.39 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 7/29/2025 1:59:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:05 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.18 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:59:05 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/29/2025 1:59:05 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:05 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 242 | 2.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:59:05 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 1:59:05 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:59:05 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:59:05 PM EST |
| 160.00 | 0.00 | 0.96 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.37 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 1:59:05 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:59:05 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:05 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:05 PM EST |
| 180.00 | 0.00 | 0.96 | 0.48 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:59:05 PM EST |
| 185.00 | 0.00 | 0.96 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.20 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:05 PM EST |
| 190.00 | 0.00 | 0.96 | 0.48 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 579 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 195.00 | 0.00 | 1.08 | 0.54 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:05 PM EST |
| 200.00 | 0.00 | 0.49 | 0.25 | 0.10 | +0.07 | +233.34% | 0.00 | 5 | 924 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 210.00 | 0.00 | 0.78 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:05 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 230.00 | 0.00 | 0.33 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.95 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 1:59:05 PM EST |
| 240.00 | 0.05 | 4.45 | 2.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 719 | 0.91 | 0.00 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 1:59:05 PM EST |
| 250.00 | 0.15 | 0.33 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.69 | 0.00 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 260.00 | 0.05 | 3.20 | 1.63 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 934 | 0.70 | 0.00 | 0.00 | -0.05 | 7/17/2025 | 7/29/2025 1:59:05 PM EST |
| 270.00 | 0.00 | 1.21 | 0.61 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.78 | 0.00 | 0.00 | -0.04 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 280.00 | 0.01 | 1.10 | 0.56 | 0.41 | -0.15 | -26.79% | 0.00 | 3 | 205 | 0.57 | -0.01 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 290.00 | 0.05 | 1.03 | 0.54 | 0.49 | -0.01 | -2.00% | 0.00 | 2 | 263 | 0.56 | -0.01 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 300.00 | 0.65 | 0.91 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.61 | -0.01 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 310.00 | 0.84 | 1.05 | 0.95 | 0.90 | -0.25 | -21.74% | 0.00 | 1 | 496 | 0.58 | -0.02 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 320.00 | 0.71 | 1.40 | 1.06 | 1.15 | 0.00 | 0.00% | 0.00 | 34 | 487 | 0.54 | -0.03 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 330.00 | 1.33 | 3.40 | 2.37 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.59 | -0.03 | 0.00 | -0.11 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 340.00 | 1.49 | 2.13 | 1.81 | 1.98 | +0.22 | +12.50% | 0.01 | 15 | 1,050 | 0.52 | -0.05 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 350.00 | 2.35 | 2.50 | 2.43 | 2.76 | +0.56 | +25.46% | 0.01 | 10 | 913 | 0.52 | -0.06 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 360.00 | 3.05 | 3.20 | 3.13 | 3.20 | +0.50 | +18.52% | 0.01 | 27 | 1,438 | 0.51 | -0.07 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 370.00 | 3.90 | 4.05 | 3.98 | 3.95 | +0.43 | +12.22% | 0.01 | 8 | 632 | 0.50 | -0.09 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 380.00 | 4.95 | 5.15 | 5.05 | 5.10 | +0.63 | +14.10% | 0.01 | 40 | 552 | 0.49 | -0.11 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 390.00 | 6.25 | 6.50 | 6.38 | 6.25 | +0.65 | +11.61% | 0.02 | 42 | 956 | 0.48 | -0.14 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 400.00 | 7.90 | 8.10 | 8.00 | 8.16 | +1.16 | +16.58% | 0.02 | 68 | 1,141 | 0.48 | -0.17 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 410.00 | 9.90 | 10.15 | 10.03 | 10.15 | +1.05 | +11.54% | 0.02 | 18 | 849 | 0.47 | -0.20 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 420.00 | 12.30 | 12.55 | 12.43 | 12.60 | +1.15 | +10.05% | 0.03 | 25 | 1,865 | 0.46 | -0.24 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 430.00 | 15.15 | 15.45 | 15.30 | 15.50 | +1.65 | +11.92% | 0.04 | 29 | 792 | 0.46 | -0.28 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 440.00 | 18.60 | 18.85 | 18.73 | 18.67 | +1.77 | +10.48% | 0.04 | 28 | 818 | 0.45 | -0.33 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 450.00 | 22.35 | 22.75 | 22.55 | 22.52 | +2.25 | +11.10% | 0.05 | 20 | 774 | 0.45 | -0.38 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 460.00 | 26.80 | 27.35 | 27.08 | 27.10 | +2.56 | +10.44% | 0.06 | 245 | 3,042 | 0.45 | -0.43 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 470.00 | 31.65 | 32.70 | 32.18 | 31.85 | +2.85 | +9.83% | 0.07 | 100 | 2,192 | 0.44 | -0.48 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 480.00 | 36.95 | 37.95 | 37.45 | 37.25 | +2.70 | +7.82% | 0.08 | 33 | 1,266 | 0.44 | -0.53 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 490.00 | 42.90 | 43.45 | 43.18 | 43.16 | +2.56 | +6.31% | 0.09 | 8 | 1,350 | 0.44 | -0.58 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 500.00 | 49.40 | 50.05 | 49.73 | 50.15 | +3.65 | +7.85% | 0.10 | 10 | 2,626 | 0.44 | -0.63 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 510.00 | 56.30 | 56.95 | 56.63 | 53.30 | +0.48 | +0.91% | 0.11 | 2 | 4 | 0.43 | -0.67 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 520.00 | 63.75 | 64.40 | 64.08 | 62.71 | +5.64 | +9.89% | 0.12 | 4 | 72 | 0.43 | -0.71 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 530.00 | 71.50 | 72.55 | 72.03 | 75.85 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.43 | -0.75 | 0.00 | -0.25 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 540.00 | 79.70 | 80.95 | 80.33 | 76.15 | -7.90 | -9.40% | 0.15 | 5 | 175 | 0.42 | -0.78 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 550.00 | 88.30 | 89.50 | 88.90 | 91.80 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.43 | -0.81 | 0.00 | -0.21 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 560.00 | 97.05 | 98.20 | 97.63 | 100.50 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.42 | -0.84 | 0.00 | -0.20 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 570.00 | 104.80 | 107.80 | 106.30 | 87.75 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.44 | -0.86 | 0.00 | -0.18 | 7/2/2025 | 7/29/2025 1:59:05 PM EST |
| 580.00 | 113.25 | 117.65 | 115.45 | 110.15 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.48 | -0.88 | 0.00 | -0.16 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 590.00 | 122.55 | 126.90 | 124.73 | 118.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.48 | -0.89 | 0.00 | -0.15 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 600.00 | 133.60 | 138.15 | 135.88 | 118.22 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.57 | -0.91 | 0.00 | -0.13 | 7/21/2025 | 7/29/2025 1:59:05 PM EST |
| 610.00 | 142.70 | 148.45 | 145.58 | % | 0.24 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.12 | 7/29/2025 1:59:05 PM EST | |||
| 620.00 | 152.70 | 158.40 | 155.55 | 128.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.57 | -0.93 | 0.00 | -0.11 | 7/1/2025 | 7/29/2025 1:59:05 PM EST |
| 640.00 | 171.45 | 178.20 | 174.83 | 134.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.08 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 660.00 | 191.40 | 198.15 | 194.78 | 177.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.06 | 6/3/2025 | 7/29/2025 1:59:05 PM EST |
| 670.00 | 202.60 | 208.10 | 205.35 | % | 0.31 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.06 | 7/29/2025 1:59:05 PM EST | |||
| 680.00 | 211.55 | 218.15 | 214.85 | % | 0.32 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.05 | 7/29/2025 1:59:05 PM EST | |||
| 700.00 | 231.40 | 238.15 | 234.78 | % | 0.34 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 7/29/2025 1:59:05 PM EST | |||
| 720.00 | 252.65 | 257.75 | 255.20 | 245.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.74 | -0.99 | 0.00 | -0.03 | 7/14/2025 | 7/29/2025 1:59:05 PM EST |
| 740.00 | 271.20 | 278.15 | 274.68 | % | 0.37 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:59:05 PM EST |