Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $410.55 as of 3/23/2026 7:40:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 232.00 | 237.00 | 234.50 | % | 1.30 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 190.00 | 221.05 | 225.80 | 223.43 | % | 1.18 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 200.00 | 212.05 | 216.65 | 214.35 | % | 1.07 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 210.00 | 202.85 | 206.90 | 204.88 | % | 0.98 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 220.00 | 191.95 | 196.45 | 194.20 | % | 0.88 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 230.00 | 180.45 | 187.60 | 184.03 | % | 0.80 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 240.00 | 171.85 | 176.60 | 174.23 | % | 0.73 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 250.00 | 161.60 | 166.90 | 164.25 | % | 0.66 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 260.00 | 152.80 | 155.65 | 154.23 | % | 0.59 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 270.00 | 142.25 | 145.85 | 144.05 | 140.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:07 PM EST |
| 280.00 | 132.60 | 135.65 | 134.13 | 123.20 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:07 PM EST |
| 290.00 | 123.00 | 125.65 | 124.33 | 113.40 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.20 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:07 PM EST |
| 295.00 | 117.90 | 119.20 | 118.55 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 300.00 | 113.00 | 115.80 | 114.40 | 130.00 | 0.00 | 0.00% | 0.38 | 0 | 74 | 2.06 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 305.00 | 108.15 | 110.75 | 109.45 | 79.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:07 PM EST |
| 310.00 | 103.15 | 105.70 | 104.43 | 124.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:07 PM EST |
| 315.00 | 96.45 | 100.75 | 98.60 | % | 0.31 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 320.00 | 92.55 | 95.70 | 94.13 | 72.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 4:00:07 PM EST |
| 325.00 | 87.60 | 90.75 | 89.18 | 87.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 4:00:07 PM EST |
| 330.00 | 81.70 | 85.75 | 83.73 | 101.43 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 335.00 | 78.20 | 80.85 | 79.53 | 104.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.47 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 4:00:07 PM EST |
| 340.00 | 73.25 | 75.40 | 74.33 | 86.25 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.32 | 1.00 | 0.00 | -0.01 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 345.00 | 68.30 | 70.90 | 69.60 | 89.00 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.32 | 1.00 | 0.00 | -0.03 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 347.50 | 65.20 | 68.40 | 66.80 | 86.54 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 350.00 | 63.05 | 66.00 | 64.53 | 59.22 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.25 | 1.00 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 352.50 | 60.25 | 63.50 | 61.88 | % | 0.18 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.07 | 3/23/2026 4:00:07 PM EST | |||
| 355.00 | 57.75 | 61.10 | 59.43 | 52.06 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.19 | 0.99 | 0.00 | -0.10 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 357.50 | 55.90 | 58.60 | 57.25 | % | 0.16 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.14 | 3/23/2026 4:00:07 PM EST | |||
| 360.00 | 53.45 | 56.00 | 54.73 | 50.92 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.09 | 0.99 | 0.00 | -0.18 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 362.50 | 49.55 | 53.50 | 51.53 | 48.64 | +3.68 | +8.19% | 0.14 | 2 | 2 | 1.05 | 0.98 | 0.00 | -0.24 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 365.00 | 48.30 | 51.50 | 49.90 | 46.19 | +3.68 | +8.66% | 0.14 | 2 | 71 | 1.07 | 0.98 | 0.00 | -0.28 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 367.50 | 46.15 | 47.25 | 46.70 | % | 0.13 | 0 | 0 | 0.18 | 0.97 | 0.00 | -0.32 | 3/23/2026 4:00:07 PM EST | |||
| 370.00 | 43.50 | 46.60 | 45.05 | 45.82 | +8.05 | +21.32% | 0.12 | 2 | 37 | 1.00 | 0.96 | 0.00 | -0.37 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 372.50 | 41.15 | 42.65 | 41.90 | 42.90 | +5.83 | +15.73% | 0.11 | 3 | 1 | 0.28 | 0.95 | 0.00 | -0.42 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 375.00 | 38.90 | 40.65 | 39.78 | 40.66 | +2.99 | +7.94% | 0.11 | 2 | 35 | 0.39 | 0.94 | 0.00 | -0.48 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 377.50 | 36.00 | 37.70 | 36.85 | 38.32 | +4.62 | +13.71% | 0.10 | 1 | 1 | 0.72 | 0.93 | 0.01 | -0.54 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 380.00 | 34.35 | 36.75 | 35.55 | 34.90 | +2.18 | +6.67% | 0.09 | 2 | 14 | 0.50 | 0.92 | 0.01 | -0.60 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 382.50 | 32.10 | 33.25 | 32.68 | % | 0.09 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.67 | 3/23/2026 4:00:07 PM EST | |||
| 385.00 | 28.90 | 31.30 | 30.10 | 32.21 | +6.11 | +23.41% | 0.08 | 20 | 53 | 0.39 | 0.89 | 0.01 | -0.74 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 387.50 | 27.20 | 29.75 | 28.48 | % | 0.07 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.81 | 3/23/2026 4:00:07 PM EST | |||
| 390.00 | 24.35 | 26.60 | 25.48 | 27.64 | +6.96 | +33.66% | 0.07 | 36 | 126 | 0.42 | 0.85 | 0.01 | -0.88 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 392.50 | 23.45 | 24.60 | 24.03 | 20.18 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.49 | 0.82 | 0.01 | -0.94 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 395.00 | 21.50 | 22.45 | 21.98 | 20.86 | +3.03 | +17.00% | 0.06 | 1 | 46 | 0.49 | 0.80 | 0.01 | -1.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 397.50 | 19.05 | 20.45 | 19.75 | 20.55 | -17.06 | -45.36% | 0.05 | 3 | 7 | 0.48 | 0.77 | 0.01 | -1.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 400.00 | 17.30 | 18.50 | 17.90 | 17.00 | +1.75 | +11.48% | 0.04 | 45 | 155 | 0.48 | 0.74 | 0.01 | -1.11 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 402.50 | 15.85 | 16.90 | 16.38 | 16.80 | +4.13 | +32.60% | 0.04 | 2 | 10 | 0.50 | 0.71 | 0.01 | -1.16 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 405.00 | 14.20 | 14.95 | 14.58 | 16.87 | +6.12 | +56.93% | 0.04 | 84 | 75 | 0.50 | 0.67 | 0.02 | -1.19 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 407.50 | 12.60 | 13.60 | 13.10 | 14.76 | +3.76 | +34.19% | 0.03 | 43 | 71 | 0.51 | 0.64 | 0.02 | -1.21 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 410.00 | 11.10 | 12.00 | 11.55 | 11.50 | +1.35 | +13.30% | 0.03 | 205 | 305 | 0.50 | 0.60 | 0.02 | -1.23 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 412.50 | 9.60 | 10.55 | 10.08 | 10.00 | +1.49 | +17.51% | 0.02 | 196 | 330 | 0.50 | 0.56 | 0.02 | -1.23 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 415.00 | 8.45 | 9.20 | 8.83 | 9.30 | +2.10 | +29.17% | 0.02 | 559 | 187 | 0.50 | 0.52 | 0.02 | -1.22 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 417.50 | 7.25 | 7.95 | 7.60 | 7.60 | +0.76 | +11.12% | 0.02 | 157 | 62 | 0.50 | 0.47 | 0.02 | -1.20 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 420.00 | 6.30 | 6.85 | 6.58 | 6.55 | +0.10 | +1.55% | 0.02 | 709 | 385 | 0.50 | 0.43 | 0.02 | -1.16 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 422.50 | 5.20 | 6.00 | 5.60 | 5.61 | +0.46 | +8.94% | 0.01 | 101 | 45 | 0.50 | 0.39 | 0.02 | -1.12 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 425.00 | 4.40 | 4.70 | 4.55 | 5.40 | +1.44 | +36.37% | 0.01 | 309 | 168 | 0.49 | 0.35 | 0.02 | -1.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 427.50 | 3.70 | 4.25 | 3.98 | 4.00 | +0.40 | +11.12% | 0.01 | 178 | 107 | 0.50 | 0.31 | 0.01 | -1.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 430.00 | 3.00 | 3.65 | 3.33 | 3.75 | -0.03 | -0.80% | 0.01 | 647 | 268 | 0.50 | 0.27 | 0.01 | -0.93 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 432.50 | 2.51 | 3.05 | 2.78 | 2.77 | -0.19 | -6.42% | 0.01 | 194 | 71 | 0.50 | 0.24 | 0.01 | -0.86 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 435.00 | 2.10 | 2.36 | 2.23 | 2.20 | +0.16 | +7.85% | 0.01 | 281 | 192 | 0.49 | 0.21 | 0.01 | -0.78 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 437.50 | 1.71 | 1.97 | 1.84 | 2.34 | +0.43 | +22.52% | 0.00 | 314 | 214 | 0.50 | 0.18 | 0.01 | -0.70 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 440.00 | 1.38 | 1.61 | 1.50 | 1.74 | -0.13 | -6.96% | 0.00 | 454 | 1,103 | 0.50 | 0.15 | 0.01 | -0.63 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 442.50 | 1.09 | 1.33 | 1.21 | 1.47 | +0.11 | +8.09% | 0.00 | 125 | 330 | 0.50 | 0.13 | 0.01 | -0.56 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 445.00 | 0.85 | 1.08 | 0.97 | 1.17 | -0.19 | -13.98% | 0.00 | 676 | 239 | 0.50 | 0.11 | 0.01 | -0.49 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 447.50 | 0.68 | 0.93 | 0.81 | 0.98 | -0.04 | -3.93% | 0.00 | 162 | 60 | 0.50 | 0.09 | 0.01 | -0.43 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 450.00 | 0.53 | 0.75 | 0.64 | 0.65 | -0.19 | -22.62% | 0.00 | 532 | 444 | 0.50 | 0.07 | 0.01 | -0.37 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 452.50 | 0.40 | 0.65 | 0.53 | 0.70 | -0.14 | -16.67% | 0.00 | 82 | 101 | 0.51 | 0.06 | 0.00 | -0.31 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 455.00 | 0.32 | 0.54 | 0.43 | 0.49 | -0.20 | -28.99% | 0.00 | 194 | 158 | 0.51 | 0.05 | 0.00 | -0.27 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 457.50 | 0.28 | 0.40 | 0.34 | 0.38 | -0.23 | -37.71% | 0.00 | 32 | 47 | 0.51 | 0.04 | 0.00 | -0.22 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 460.00 | 0.17 | 0.42 | 0.30 | 0.35 | -0.14 | -28.58% | 0.00 | 148 | 405 | 0.52 | 0.03 | 0.00 | -0.18 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 462.50 | 0.01 | 0.35 | 0.18 | 0.31 | -0.13 | -29.55% | 0.00 | 16 | 65 | 0.46 | 0.03 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 465.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.22 | -46.81% | 0.00 | 43 | 156 | 0.54 | 0.02 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 467.50 | 0.00 | 0.50 | 0.25 | 0.25 | -0.14 | -35.90% | 0.00 | 4 | 23 | 0.67 | 0.02 | 0.00 | -0.10 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 470.00 | 0.10 | 0.29 | 0.20 | 0.10 | -0.19 | -65.52% | 0.00 | 82 | 251 | 0.57 | 0.01 | 0.00 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 472.50 | 0.10 | 0.39 | 0.25 | 0.15 | -0.15 | -50.00% | 0.00 | 66 | 70 | 0.62 | 0.01 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 475.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 179 | 382 | 0.61 | 0.01 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 477.50 | 0.00 | 0.24 | 0.12 | 0.24 | +0.06 | +33.34% | 0.00 | 2 | 46 | 0.67 | 0.01 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 480.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 106 | 279 | 0.60 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 482.50 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.70 | 0.00 | 0.00 | -0.02 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 485.00 | 0.00 | 0.39 | 0.20 | 0.09 | -0.55 | -85.94% | 0.00 | 3 | 110 | 0.79 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 487.50 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.91 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 0.38 | 0.19 | 0.09 | -0.02 | -18.19% | 0.00 | 4 | 94 | 0.83 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 492.50 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 495.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.31 | -93.94% | 0.00 | 64 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 497.50 | 0.00 | 0.26 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 500.00 | 0.03 | 0.14 | 0.09 | 0.03 | -0.07 | -70.00% | 0.00 | 41 | 404 | 0.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 502.50 | 0.00 | 0.26 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 505.00 | 0.00 | 0.23 | 0.12 | 0.07 | -0.11 | -61.12% | 0.00 | 1 | 295 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 507.50 | 0.00 | 0.16 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.21 | -91.31% | 0.00 | 3 | 105 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 512.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 515.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:07 PM EST |
| 517.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 520.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 63 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 522.50 | 0.00 | 0.88 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 525.00 | 0.00 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.14 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 527.50 | 0.00 | 3.55 | 1.78 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 3.80 | 1.90 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.79 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 532.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 535.00 | 0.00 | 4.00 | 2.00 | 0.08 | -0.54 | -87.10% | 0.00 | 1 | 35 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 537.50 | 0.00 | 0.28 | 0.14 | 0.03 | % | 0.00 | 1 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 540.00 | 0.00 | 0.59 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 542.50 | 0.00 | 2.98 | 1.49 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 545.00 | 0.00 | 3.40 | 1.70 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:07 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 550.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 83 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.09 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 565.00 | 0.00 | 0.59 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.22 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:07 PM EST |
| 585.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 4:00:07 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.47 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 605.00 | 0.00 | 0.93 | 0.47 | 0.26 | -0.04 | -13.34% | 0.00 | 2 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 1.20 | 0.60 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 615.00 | 0.00 | 0.16 | 0.08 | 0.33 | +0.11 | +50.00% | 0.00 | 1 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.77 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.71 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.24 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.55 | 0.28 | 0.51 | +0.48 | +1,600.00% | 0.00 | 2 | 229 | 2.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.08 | +66.67% | 0.00 | 7 | 151 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 45 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 0.15 | 0.08 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 24 | 110 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 27 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 315.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.17 | -89.48% | 0.00 | 142 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.14 | -82.36% | 0.00 | 26 | 161 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 325.00 | 0.03 | 0.39 | 0.21 | 0.08 | -0.26 | -76.48% | 0.00 | 54 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 330.00 | 0.02 | 0.27 | 0.15 | 0.05 | -0.35 | -87.50% | 0.00 | 22 | 85 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 0.29 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 5 | 64 | 0.99 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 340.00 | 0.04 | 0.22 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 64 | 66 | 0.81 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 345.00 | 0.06 | 0.35 | 0.21 | 0.11 | -0.32 | -74.42% | 0.00 | 20 | 52 | 0.80 | 0.00 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 347.50 | 0.00 | 0.24 | 0.12 | 0.14 | -0.37 | -72.55% | 0.00 | 15 | 7 | 0.81 | 0.00 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 350.00 | 0.13 | 0.29 | 0.21 | 0.20 | -0.25 | -55.56% | 0.00 | 58 | 373 | 0.76 | 0.00 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 352.50 | 0.00 | 0.29 | 0.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | -0.01 | 0.00 | -0.07 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 355.00 | 0.04 | 0.58 | 0.31 | 0.18 | -0.55 | -75.35% | 0.00 | 37 | 96 | 0.72 | -0.01 | 0.00 | -0.10 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 357.50 | 0.01 | 0.42 | 0.22 | 0.30 | -0.55 | -64.71% | 0.00 | 31 | 31 | 0.59 | -0.01 | 0.00 | -0.14 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 360.00 | 0.24 | 0.49 | 0.37 | 0.37 | -0.65 | -63.73% | 0.00 | 36 | 601 | 0.73 | -0.01 | 0.00 | -0.18 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 362.50 | 0.07 | 0.67 | 0.37 | 0.36 | -0.61 | -62.89% | 0.00 | 11 | 21 | 0.67 | -0.02 | 0.00 | -0.24 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 365.00 | 0.22 | 0.80 | 0.51 | 0.53 | -0.51 | -49.04% | 0.00 | 76 | 149 | 0.70 | -0.02 | 0.00 | -0.28 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 367.50 | 0.24 | 0.90 | 0.57 | 0.55 | -0.75 | -57.70% | 0.00 | 38 | 29 | 0.68 | -0.03 | 0.00 | -0.32 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 370.00 | 0.58 | 0.88 | 0.73 | 0.77 | -0.98 | -56.00% | 0.00 | 65 | 634 | 0.70 | -0.04 | 0.00 | -0.37 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 372.50 | 0.70 | 0.99 | 0.85 | 0.75 | -1.00 | -57.15% | 0.00 | 18 | 41 | 0.69 | -0.05 | 0.00 | -0.42 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 375.00 | 0.88 | 1.11 | 1.00 | 0.95 | -0.89 | -48.37% | 0.00 | 97 | 159 | 0.68 | -0.06 | 0.00 | -0.48 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 377.50 | 1.04 | 1.30 | 1.17 | 1.10 | -0.95 | -46.35% | 0.00 | 32 | 42 | 0.68 | -0.07 | 0.01 | -0.54 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 380.00 | 1.26 | 1.48 | 1.37 | 1.30 | -1.39 | -51.68% | 0.00 | 207 | 263 | 0.67 | -0.08 | 0.01 | -0.60 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 382.50 | 1.46 | 1.73 | 1.60 | 1.42 | -1.57 | -52.51% | 0.00 | 93 | 35 | 0.66 | -0.10 | 0.01 | -0.67 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 385.00 | 1.72 | 1.96 | 1.84 | 1.82 | -1.93 | -51.47% | 0.00 | 194 | 208 | 0.65 | -0.11 | 0.01 | -0.74 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 387.50 | 2.03 | 2.30 | 2.17 | 2.00 | -2.54 | -55.95% | 0.01 | 50 | 73 | 0.65 | -0.13 | 0.01 | -0.81 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 390.00 | 2.36 | 2.55 | 2.46 | 2.52 | -2.07 | -45.10% | 0.01 | 436 | 287 | 0.63 | -0.15 | 0.01 | -0.88 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 392.50 | 2.53 | 3.20 | 2.87 | 2.45 | -3.04 | -55.38% | 0.01 | 12 | 75 | 0.63 | -0.18 | 0.01 | -0.94 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 395.00 | 3.10 | 3.70 | 3.40 | 2.96 | -3.05 | -50.75% | 0.01 | 82 | 222 | 0.62 | -0.20 | 0.01 | -1.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 397.50 | 3.60 | 4.25 | 3.93 | 3.27 | -3.88 | -54.27% | 0.01 | 24 | 131 | 0.62 | -0.23 | 0.01 | -1.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 400.00 | 4.20 | 4.75 | 4.48 | 4.13 | -2.87 | -41.00% | 0.01 | 188 | 554 | 0.61 | -0.26 | 0.01 | -1.11 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 402.50 | 4.85 | 5.50 | 5.18 | 5.00 | -4.35 | -46.53% | 0.01 | 100 | 195 | 0.60 | -0.29 | 0.01 | -1.16 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 405.00 | 5.80 | 6.45 | 6.13 | 6.00 | -3.85 | -39.09% | 0.02 | 80 | 217 | 0.61 | -0.33 | 0.02 | -1.19 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 407.50 | 6.65 | 7.25 | 6.95 | 6.94 | -3.41 | -32.95% | 0.02 | 80 | 287 | 0.60 | -0.36 | 0.02 | -1.21 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 410.00 | 7.50 | 8.30 | 7.90 | 7.25 | -4.32 | -37.34% | 0.02 | 773 | 529 | 0.60 | -0.40 | 0.02 | -1.23 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 412.50 | 8.55 | 9.45 | 9.00 | 9.00 | -4.79 | -34.74% | 0.02 | 162 | 193 | 0.60 | -0.44 | 0.02 | -1.23 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 415.00 | 9.70 | 10.55 | 10.13 | 10.10 | -6.23 | -38.16% | 0.02 | 95 | 140 | 0.59 | -0.48 | 0.02 | -1.22 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 417.50 | 10.90 | 11.95 | 11.43 | 10.38 | -7.62 | -42.34% | 0.03 | 31 | 41 | 0.59 | -0.53 | 0.02 | -1.20 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 420.00 | 12.35 | 13.50 | 12.93 | 11.66 | -8.39 | -41.85% | 0.03 | 79 | 339 | 0.59 | -0.57 | 0.02 | -1.16 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 422.50 | 14.00 | 15.00 | 14.50 | 14.53 | -7.47 | -33.96% | 0.03 | 14 | 42 | 0.60 | -0.61 | 0.02 | -1.12 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 425.00 | 15.70 | 16.50 | 16.10 | 14.32 | -7.53 | -34.47% | 0.04 | 10 | 233 | 0.60 | -0.65 | 0.02 | -1.06 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 427.50 | 17.25 | 18.30 | 17.78 | 15.45 | -8.09 | -34.37% | 0.04 | 13 | 61 | 0.60 | -0.69 | 0.01 | -1.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 430.00 | 19.05 | 20.50 | 19.78 | 17.51 | -10.08 | -36.54% | 0.05 | 27 | 344 | 0.62 | -0.73 | 0.01 | -0.93 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 432.50 | 20.85 | 22.75 | 21.80 | 18.75 | -8.21 | -30.46% | 0.05 | 4 | 56 | 0.64 | -0.76 | 0.01 | -0.86 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 435.00 | 23.15 | 24.20 | 23.68 | 21.22 | -9.54 | -31.02% | 0.05 | 13 | 237 | 0.64 | -0.79 | 0.01 | -0.78 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 437.50 | 25.15 | 26.35 | 25.75 | 23.35 | -9.37 | -28.64% | 0.06 | 11 | 71 | 0.65 | -0.82 | 0.01 | -0.70 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 440.00 | 25.25 | 29.55 | 27.40 | 27.88 | -7.19 | -20.51% | 0.06 | 1 | 73 | 0.67 | -0.85 | 0.01 | -0.63 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 442.50 | 29.15 | 31.80 | 30.48 | 37.35 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.68 | -0.87 | 0.01 | -0.56 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 445.00 | 32.10 | 33.10 | 32.60 | 31.21 | -5.75 | -15.56% | 0.07 | 1 | 38 | 0.61 | -0.89 | 0.01 | -0.49 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 447.50 | 34.35 | 35.70 | 35.03 | 36.99 | +0.40 | +1.10% | 0.08 | 2 | 24 | 0.78 | -0.91 | 0.01 | -0.43 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 450.00 | 36.35 | 38.10 | 37.23 | 37.26 | -6.88 | -15.59% | 0.08 | 3 | 79 | 0.67 | -0.93 | 0.01 | -0.37 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 452.50 | 37.50 | 40.15 | 38.83 | 42.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.64 | -0.94 | 0.00 | -0.31 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 455.00 | 40.50 | 42.65 | 41.58 | 38.58 | -7.64 | -16.53% | 0.09 | 5 | 32 | 0.67 | -0.95 | 0.00 | -0.27 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 457.50 | 42.30 | 45.35 | 43.83 | 48.47 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.73 | -0.96 | 0.00 | -0.22 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 460.00 | 45.00 | 48.00 | 46.50 | 47.16 | -3.76 | -7.39% | 0.10 | 2 | 30 | 0.78 | -0.97 | 0.00 | -0.18 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 462.50 | 47.35 | 49.80 | 48.58 | 49.61 | +16.70 | +50.75% | 0.11 | 2 | 5 | 0.70 | -0.97 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 465.00 | 49.70 | 53.05 | 51.38 | 55.45 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.84 | -0.98 | 0.00 | -0.12 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 467.50 | 52.20 | 54.75 | 53.48 | % | 0.11 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.10 | 3/23/2026 4:00:07 PM EST | |||
| 470.00 | 54.65 | 57.20 | 55.93 | 59.25 | -1.70 | -2.79% | 0.12 | 1 | 35 | 0.75 | -0.99 | 0.00 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 472.50 | 57.15 | 59.70 | 58.43 | % | 0.12 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.06 | 3/23/2026 4:00:07 PM EST | |||
| 475.00 | 59.65 | 62.15 | 60.90 | 68.58 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.79 | -0.99 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 477.50 | 62.05 | 64.65 | 63.35 | 33.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.03 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 480.00 | 64.60 | 67.15 | 65.88 | 45.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -1.00 | 0.00 | -0.02 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 482.50 | 67.10 | 69.65 | 68.38 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 485.00 | 69.55 | 72.15 | 70.85 | 46.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | -1.00 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 4:00:07 PM EST |
| 487.50 | 72.10 | 74.65 | 73.38 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 490.00 | 74.40 | 77.80 | 76.10 | 74.77 | -8.05 | -9.72% | 0.16 | 40 | 10 | 1.06 | -1.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 492.50 | 77.05 | 79.65 | 78.35 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 495.00 | 79.60 | 82.15 | 80.88 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 497.50 | 81.95 | 85.80 | 83.88 | 87.10 | % | 0.17 | 1 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 500.00 | 84.60 | 87.15 | 85.88 | 87.71 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 502.50 | 87.10 | 90.25 | 88.68 | 70.48 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 505.00 | 89.60 | 92.75 | 91.18 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 507.50 | 92.10 | 95.25 | 93.68 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 510.00 | 93.90 | 97.75 | 95.83 | 102.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 512.50 | 96.90 | 99.80 | 98.35 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 515.00 | 99.40 | 103.35 | 101.38 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 517.50 | 101.65 | 104.80 | 103.23 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 520.00 | 104.60 | 109.15 | 106.88 | 80.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:07 PM EST |
| 522.50 | 106.85 | 110.05 | 108.45 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 525.00 | 107.75 | 113.10 | 110.43 | 85.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:07 PM EST |
| 527.50 | 111.55 | 115.60 | 113.58 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 530.00 | 112.50 | 117.40 | 114.95 | 91.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:07 PM EST |
| 532.50 | 115.00 | 119.90 | 117.45 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 535.00 | 118.35 | 122.30 | 120.33 | 123.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 4:00:07 PM EST |
| 537.50 | 120.40 | 125.00 | 122.70 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 540.00 | 123.35 | 128.80 | 126.08 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 542.50 | 126.85 | 130.35 | 128.60 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 545.00 | 127.70 | 132.75 | 130.23 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 547.50 | 131.85 | 134.80 | 133.33 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 550.00 | 132.80 | 137.40 | 135.10 | 110.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:07 PM EST |
| 555.00 | 137.50 | 142.75 | 140.13 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 560.00 | 144.00 | 147.40 | 145.70 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 565.00 | 148.10 | 152.40 | 150.25 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 570.00 | 152.65 | 157.40 | 155.03 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 575.00 | 157.90 | 164.15 | 161.03 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 580.00 | 162.50 | 169.00 | 165.75 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 585.00 | 169.20 | 172.85 | 171.03 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 590.00 | 172.70 | 178.10 | 175.40 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 595.00 | 178.15 | 182.40 | 180.28 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 600.00 | 183.05 | 187.75 | 185.40 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 605.00 | 187.90 | 192.75 | 190.33 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 610.00 | 192.50 | 197.30 | 194.90 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 615.00 | 199.20 | 202.40 | 200.80 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 620.00 | 202.70 | 207.40 | 205.05 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST |