Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $413.50 as of 9/3/2025 3:15:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 148.95 | 156.25 | 152.60 | 171.06 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 270.00 | 138.95 | 146.15 | 142.55 | % | 0.53 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 275.00 | 133.95 | 141.20 | 137.58 | % | 0.50 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 277.50 | 131.45 | 138.70 | 135.08 | % | 0.49 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 280.00 | 128.95 | 136.20 | 132.58 | % | 0.47 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 282.50 | 126.45 | 133.70 | 130.08 | % | 0.46 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 285.00 | 123.95 | 131.20 | 127.58 | % | 0.45 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 287.50 | 121.45 | 128.70 | 125.08 | % | 0.44 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 290.00 | 119.15 | 126.20 | 122.68 | 130.55 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:58 PM EST |
| 292.50 | 116.45 | 123.70 | 120.08 | % | 0.41 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 295.00 | 114.00 | 121.20 | 117.60 | 125.60 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:58 PM EST |
| 297.50 | 111.65 | 118.70 | 115.18 | % | 0.39 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 300.00 | 109.00 | 116.20 | 112.60 | 130.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 302.50 | 106.50 | 113.70 | 110.10 | % | 0.36 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 305.00 | 104.00 | 110.95 | 107.48 | % | 0.35 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 307.50 | 101.50 | 108.45 | 104.98 | % | 0.34 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 310.00 | 99.00 | 105.95 | 102.48 | % | 0.33 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 312.50 | 96.50 | 103.45 | 99.98 | % | 0.32 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 315.00 | 94.00 | 100.95 | 97.48 | % | 0.31 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 317.50 | 91.50 | 98.45 | 94.98 | % | 0.30 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 320.00 | 89.00 | 95.95 | 92.48 | 111.28 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 322.50 | 86.50 | 93.45 | 89.98 | % | 0.28 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 325.00 | 84.00 | 91.20 | 87.60 | 84.75 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 327.50 | 81.50 | 88.70 | 85.10 | % | 0.26 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 330.00 | 79.00 | 86.30 | 82.65 | 81.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 332.50 | 76.50 | 83.80 | 80.15 | % | 0.24 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 335.00 | 75.25 | 81.20 | 78.23 | 76.98 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 337.50 | 71.50 | 78.75 | 75.13 | 88.39 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 340.00 | 69.20 | 76.25 | 72.73 | 79.46 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 342.50 | 66.50 | 73.75 | 70.13 | 89.57 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 345.00 | 64.00 | 71.25 | 67.63 | % | 0.20 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 347.50 | 62.75 | 68.70 | 65.73 | % | 0.19 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 350.00 | 60.70 | 66.25 | 63.48 | 80.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 352.50 | 58.05 | 63.50 | 60.78 | % | 0.17 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 355.00 | 55.70 | 60.30 | 58.00 | 59.59 | -10.61 | -15.12% | 0.16 | 1 | 13 | 1.67 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 357.50 | 52.75 | 58.60 | 55.68 | % | 0.16 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 360.00 | 49.05 | 56.25 | 52.65 | 68.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:58 PM EST |
| 362.50 | 48.75 | 53.70 | 51.23 | % | 0.14 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 365.00 | 45.35 | 51.35 | 48.35 | 49.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 367.50 | 43.45 | 48.75 | 46.10 | % | 0.13 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 370.00 | 41.25 | 46.25 | 43.75 | 40.50 | -13.50 | -25.00% | 0.12 | 3 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 372.50 | 37.85 | 43.75 | 40.80 | % | 0.11 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 375.00 | 35.90 | 40.60 | 38.25 | 37.33 | -13.69 | -26.84% | 0.10 | 2 | 15 | 1.24 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 377.50 | 32.75 | 38.70 | 35.73 | % | 0.09 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 9/3/2025 3:59:58 PM EST | |||
| 380.00 | 31.35 | 36.20 | 33.78 | 27.65 | -21.99 | -44.30% | 0.09 | 1 | 17 | 1.20 | 1.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 382.50 | 28.00 | 33.80 | 30.90 | 31.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.16 | 0.99 | 0.00 | -0.04 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 385.00 | 26.10 | 30.35 | 28.23 | 29.15 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.97 | 0.99 | 0.00 | -0.07 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 387.50 | 22.40 | 28.35 | 25.38 | 44.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.97 | 0.98 | 0.00 | -0.13 | 8/27/2025 | 9/3/2025 3:59:58 PM EST |
| 390.00 | 21.35 | 25.70 | 23.53 | 20.28 | -2.77 | -12.02% | 0.06 | 1 | 56 | 0.89 | 0.96 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 392.50 | 19.70 | 22.45 | 21.08 | 14.03 | -26.72 | -65.58% | 0.05 | 2 | 20 | 0.84 | 0.95 | 0.01 | -0.34 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 395.00 | 17.35 | 19.15 | 18.25 | 13.50 | -3.75 | -21.74% | 0.05 | 23 | 8 | 0.58 | 0.92 | 0.01 | -0.53 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 397.50 | 15.00 | 17.65 | 16.33 | 12.75 | -2.20 | -14.72% | 0.04 | 6 | 1 | 0.72 | 0.89 | 0.01 | -0.75 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 400.00 | 13.95 | 15.00 | 14.48 | 13.45 | -2.55 | -15.94% | 0.04 | 32 | 118 | 0.45 | 0.85 | 0.02 | -0.90 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 402.50 | 11.90 | 12.70 | 12.30 | 11.85 | -1.15 | -8.85% | 0.03 | 34 | 84 | 0.44 | 0.80 | 0.02 | -1.04 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 405.00 | 10.00 | 10.80 | 10.40 | 10.00 | -1.90 | -15.97% | 0.03 | 162 | 187 | 0.41 | 0.74 | 0.02 | -1.17 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 407.50 | 8.15 | 9.00 | 8.58 | 8.20 | -2.02 | -19.77% | 0.02 | 124 | 51 | 0.41 | 0.68 | 0.03 | -1.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 410.00 | 6.50 | 8.65 | 7.58 | 6.80 | -1.90 | -21.84% | 0.02 | 586 | 138 | 0.42 | 0.61 | 0.03 | -1.34 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 412.50 | 5.35 | 6.05 | 5.70 | 5.40 | -1.70 | -23.95% | 0.01 | 399 | 93 | 0.42 | 0.53 | 0.03 | -1.36 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 415.00 | 4.15 | 5.05 | 4.60 | 4.15 | -1.85 | -30.84% | 0.01 | 531 | 248 | 0.42 | 0.45 | 0.03 | -1.33 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 417.50 | 3.15 | 3.65 | 3.40 | 3.18 | -1.67 | -34.44% | 0.01 | 172 | 192 | 0.43 | 0.38 | 0.03 | -1.26 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 420.00 | 2.27 | 2.60 | 2.44 | 2.39 | -1.46 | -37.93% | 0.01 | 1,444 | 1,040 | 0.42 | 0.31 | 0.03 | -1.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 422.50 | 1.70 | 2.00 | 1.85 | 1.80 | -1.30 | -41.94% | 0.00 | 351 | 605 | 0.41 | 0.24 | 0.02 | -1.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 425.00 | 1.19 | 1.35 | 1.27 | 1.16 | -1.24 | -51.67% | 0.00 | 686 | 660 | 0.41 | 0.19 | 0.02 | -0.85 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 427.50 | 0.83 | 1.14 | 0.99 | 0.86 | -1.02 | -54.26% | 0.00 | 179 | 508 | 0.41 | 0.14 | 0.02 | -0.69 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 430.00 | 0.59 | 0.70 | 0.65 | 0.60 | -0.83 | -58.05% | 0.00 | 985 | 1,385 | 0.42 | 0.10 | 0.01 | -0.55 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 432.50 | 0.43 | 0.51 | 0.47 | 0.45 | -0.69 | -60.53% | 0.00 | 474 | 291 | 0.43 | 0.07 | 0.01 | -0.37 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 435.00 | 0.30 | 0.51 | 0.41 | 0.33 | -0.52 | -61.18% | 0.00 | 255 | 1,062 | 0.43 | 0.05 | 0.01 | -0.23 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 437.50 | 0.01 | 0.36 | 0.19 | 0.22 | -0.43 | -66.16% | 0.00 | 73 | 1,182 | 0.38 | 0.03 | 0.01 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 440.00 | 0.10 | 0.21 | 0.16 | 0.18 | -0.35 | -66.04% | 0.00 | 561 | 977 | 0.46 | 0.02 | 0.00 | -0.09 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 442.50 | 0.03 | 0.21 | 0.12 | 0.22 | -0.19 | -46.35% | 0.00 | 34 | 202 | 0.44 | 0.01 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 445.00 | 0.08 | 0.15 | 0.12 | 0.08 | -0.23 | -74.20% | 0.00 | 98 | 840 | 0.49 | 0.01 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 447.50 | 0.00 | 0.13 | 0.07 | 0.07 | -0.19 | -73.08% | 0.00 | 25 | 109 | 0.54 | 0.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 450.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 241 | 1,556 | 0.54 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 452.50 | 0.01 | 0.12 | 0.07 | 0.08 | -0.13 | -61.91% | 0.00 | 8 | 67 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 455.00 | 0.03 | 0.07 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 30 | 728 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 457.50 | 0.01 | 0.09 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 213 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 460.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 172 | 649 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 462.50 | 0.00 | 0.79 | 0.40 | 0.28 | +0.22 | +366.67% | 0.00 | 11 | 84 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 465.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 58 | 257 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 467.50 | 0.00 | 0.11 | 0.06 | 0.16 | +0.07 | +77.78% | 0.00 | 2 | 114 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 470.00 | 0.02 | 0.30 | 0.16 | 0.02 | -0.02 | -50.00% | 0.00 | 39 | 708 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 472.50 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 475.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 14 | 460 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 477.50 | 0.00 | 0.04 | 0.02 | 0.11 | +0.05 | +83.34% | 0.00 | 12 | 75 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 281 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 482.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 485.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 116 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 487.50 | 0.00 | 2.70 | 1.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 194 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 492.50 | 0.00 | 2.63 | 1.32 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 495.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 393 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 497.50 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.27 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 1,466 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 502.50 | 0.00 | 0.06 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 505.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 109 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 507.50 | 0.00 | 2.92 | 1.46 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.20 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 512.50 | 0.00 | 0.01 | 0.01 | 0.09 | -0.01 | -10.00% | 0.00 | 9 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 185 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 517.50 | 0.00 | 0.54 | 0.27 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 153 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 522.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.85 | -98.84% | 0.00 | 1 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.75 | +0.03 | +4.17% | 0.00 | 2 | 53 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 527.50 | 0.00 | 0.84 | 0.42 | 0.60 | % | 0.00 | 1 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 530.00 | 0.00 | 0.84 | 0.42 | 0.44 | +0.40 | +1,000.00% | 0.00 | 3 | 37 | 1.85 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 532.50 | 0.00 | 1.08 | 0.54 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 535.00 | 0.00 | 0.92 | 0.46 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.93 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 537.50 | 0.00 | 0.76 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 542.50 | 0.00 | 0.67 | 0.34 | 0.22 | % | 0.00 | 1 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 545.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 225 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 547.50 | 0.00 | 0.36 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 552.50 | 0.00 | 0.83 | 0.42 | 0.01 | -0.34 | -97.15% | 0.00 | 2 | 29 | 2.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 555.00 | 0.00 | 0.02 | 0.01 | 0.21 | -0.02 | -8.70% | 0.00 | 2 | 161 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 557.50 | 0.00 | 0.75 | 0.38 | 0.16 | -0.10 | -38.47% | 0.00 | 2 | 49 | 2.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 150 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 565.00 | 0.00 | 0.61 | 0.31 | 0.01 | -0.36 | -97.30% | 0.00 | 2 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 570.00 | 0.00 | 0.60 | 0.30 | 0.09 | -0.14 | -60.87% | 0.00 | 17 | 44 | 2.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 575.00 | 0.00 | 0.71 | 0.36 | 0.07 | -0.13 | -65.00% | 0.00 | 2 | 21 | 2.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 580.00 | 0.00 | 0.64 | 0.32 | 0.01 | -0.17 | -94.45% | 0.00 | 4 | 41 | 2.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 585.00 | 0.00 | 0.84 | 0.42 | 0.22 | -0.14 | -38.89% | 0.00 | 3 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 590.00 | 0.00 | 0.83 | 0.42 | 0.12 | -0.09 | -42.86% | 0.00 | 3 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 595.00 | 0.00 | 0.76 | 0.38 | 0.01 | -0.22 | -95.66% | 0.00 | 4 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 67 | 1.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 2 | 34 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 610.00 | 0.00 | 0.83 | 0.42 | 0.20 | +0.04 | +25.00% | 0.00 | 2 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 615.00 | 0.00 | 0.71 | 0.36 | 0.13 | -0.03 | -18.75% | 0.00 | 4 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 620.00 | 0.00 | 0.53 | 0.27 | 0.08 | -0.08 | -50.00% | 0.00 | 4 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 625.00 | 0.00 | 0.36 | 0.18 | 0.13 | -0.03 | -18.75% | 0.00 | 6 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 630.00 | 0.00 | 0.39 | 0.20 | 0.10 | -0.06 | -37.50% | 0.00 | 17 | 13 | 2.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 635.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 645.00 | 0.00 | 1.14 | 0.57 | 0.49 | -0.04 | -7.55% | 0.00 | 2 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 650.00 | 0.00 | 1.14 | 0.57 | 0.50 | +0.26 | +108.34% | 0.00 | 2 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 655.00 | 0.00 | 1.14 | 0.57 | 1.44 | +0.91 | +171.70% | 0.00 | 1 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 660.00 | 0.00 | 1.14 | 0.57 | 0.01 | % | 0.00 | 2 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 665.00 | 0.00 | 1.14 | 0.57 | 0.83 | % | 0.00 | 2 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 670.00 | 0.00 | 1.14 | 0.57 | 0.54 | % | 0.00 | 2 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 675.00 | 0.00 | 0.75 | 0.38 | 0.41 | +0.03 | +7.90% | 0.00 | 1 | 13 | 3.14 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 680.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.01 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.71 | 0.36 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 277.50 | 0.00 | 0.74 | 0.37 | 0.21 | -1.28 | -85.91% | 0.00 | 3 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.13 | 0.57 | 0.37 | -0.50 | -57.48% | 0.00 | 2 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 282.50 | 0.00 | 0.96 | 0.48 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 3.40 | 1.70 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 287.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.92 | -98.93% | 0.00 | 2 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 292.50 | 0.00 | 0.83 | 0.42 | 0.04 | % | 0.00 | 1 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 295.00 | 0.00 | 0.83 | 0.42 | 0.31 | % | 0.00 | 2 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 297.50 | 0.00 | 0.83 | 0.42 | 0.41 | % | 0.00 | 1 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 302.50 | 0.00 | 1.69 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 1.37 | 0.69 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.49 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 307.50 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.55 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 312.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 1.90 | 0.95 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.44 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 317.50 | 0.00 | 1.90 | 0.95 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.32 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 322.50 | 0.00 | 3.65 | 1.83 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.67 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 327.50 | 0.00 | 1.32 | 0.66 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.44 | 0.22 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 51 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 332.50 | 0.00 | 2.80 | 1.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 1.00 | 0.50 | 0.57 | +0.56 | +5,600.00% | 0.00 | 1 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 337.50 | 0.00 | 2.68 | 1.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 259 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 342.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 0.80 | 0.40 | 0.61 | +0.56 | +1,120.00% | 0.00 | 1 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 347.50 | 0.00 | 0.03 | 0.02 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 333 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 352.50 | 0.00 | 2.91 | 1.46 | 0.01 | -0.45 | -97.83% | 0.00 | 7 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 357.50 | 0.00 | 3.35 | 1.68 | 0.02 | -1.28 | -98.47% | 0.00 | 4 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 291 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 362.50 | 0.00 | 0.86 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 367.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 370.00 | 0.04 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 11 | 236 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 372.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.14 | -93.34% | 0.00 | 3 | 61 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 11 | 238 | 0.67 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 377.50 | 0.01 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.59 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 380.00 | 0.12 | 0.52 | 0.32 | 0.12 | -0.13 | -52.00% | 0.00 | 214 | 332 | 0.58 | 0.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 382.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.19 | -54.29% | 0.00 | 92 | 64 | 0.57 | -0.01 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 385.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 78 | 480 | 0.51 | -0.01 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 387.50 | 0.22 | 0.36 | 0.29 | 0.24 | -0.33 | -57.90% | 0.00 | 117 | 108 | 0.51 | -0.02 | 0.00 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 390.00 | 0.22 | 0.52 | 0.37 | 0.33 | -0.43 | -56.58% | 0.00 | 386 | 728 | 0.49 | -0.04 | 0.01 | -0.21 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 392.50 | 0.35 | 0.45 | 0.40 | 0.56 | -0.42 | -42.86% | 0.00 | 269 | 252 | 0.47 | -0.05 | 0.01 | -0.34 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 395.00 | 0.49 | 0.62 | 0.56 | 0.62 | -0.60 | -49.18% | 0.00 | 186 | 431 | 0.46 | -0.08 | 0.01 | -0.53 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 397.50 | 0.71 | 0.87 | 0.79 | 0.80 | -0.75 | -48.39% | 0.00 | 154 | 220 | 0.45 | -0.11 | 0.01 | -0.75 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 400.00 | 0.90 | 1.18 | 1.04 | 1.17 | -0.74 | -38.75% | 0.00 | 1,480 | 1,096 | 0.44 | -0.15 | 0.02 | -0.90 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 402.50 | 1.17 | 1.87 | 1.52 | 1.62 | -1.13 | -41.10% | 0.00 | 293 | 509 | 0.44 | -0.20 | 0.02 | -1.04 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 405.00 | 1.84 | 2.21 | 2.03 | 2.12 | -0.98 | -31.62% | 0.01 | 264 | 579 | 0.44 | -0.26 | 0.02 | -1.17 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 407.50 | 2.45 | 2.98 | 2.72 | 2.95 | -1.05 | -26.25% | 0.01 | 328 | 587 | 0.44 | -0.32 | 0.03 | -1.27 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 410.00 | 2.83 | 3.90 | 3.37 | 3.90 | -0.95 | -19.59% | 0.01 | 437 | 953 | 0.43 | -0.39 | 0.03 | -1.34 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 412.50 | 4.55 | 5.05 | 4.80 | 5.07 | -0.93 | -15.50% | 0.01 | 159 | 173 | 0.43 | -0.47 | 0.03 | -1.36 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 415.00 | 4.60 | 7.85 | 6.23 | 6.34 | -1.57 | -19.85% | 0.02 | 169 | 838 | 0.43 | -0.55 | 0.03 | -1.33 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 417.50 | 7.20 | 7.85 | 7.53 | 7.70 | -0.85 | -9.95% | 0.02 | 52 | 379 | 0.43 | -0.62 | 0.03 | -1.26 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 420.00 | 8.85 | 9.55 | 9.20 | 10.10 | -0.72 | -6.66% | 0.02 | 55 | 1,385 | 0.43 | -0.69 | 0.03 | -1.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 422.50 | 10.45 | 11.40 | 10.93 | 11.35 | -1.28 | -10.14% | 0.03 | 20 | 263 | 0.42 | -0.76 | 0.02 | -1.00 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 425.00 | 10.40 | 13.45 | 11.93 | 13.35 | -1.27 | -8.69% | 0.03 | 143 | 1,689 | 0.44 | -0.81 | 0.02 | -0.85 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 427.50 | 13.75 | 15.70 | 14.73 | 16.35 | -0.15 | -0.91% | 0.03 | 34 | 170 | 0.43 | -0.86 | 0.02 | -0.69 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 430.00 | 16.40 | 18.15 | 17.28 | 17.90 | -1.89 | -9.55% | 0.04 | 59 | 341 | 0.46 | -0.90 | 0.01 | -0.55 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 432.50 | 18.95 | 20.20 | 19.58 | 20.49 | +0.16 | +0.79% | 0.05 | 35 | 133 | 0.55 | -0.93 | 0.01 | -0.37 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 435.00 | 20.85 | 22.65 | 21.75 | 23.45 | +0.96 | +4.27% | 0.05 | 80 | 404 | 0.66 | -0.95 | 0.01 | -0.23 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 437.50 | 23.85 | 28.85 | 26.35 | 25.14 | +0.40 | +1.62% | 0.06 | 11 | 58 | 1.03 | -0.97 | 0.01 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 440.00 | 26.55 | 29.05 | 27.80 | 27.00 | -0.70 | -2.53% | 0.06 | 4 | 164 | 0.96 | -0.98 | 0.00 | -0.09 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 442.50 | 28.15 | 32.50 | 30.33 | 30.75 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.98 | -0.99 | 0.00 | -0.05 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 445.00 | 30.70 | 33.75 | 32.23 | 33.90 | +0.26 | +0.78% | 0.07 | 23 | 92 | 0.93 | -0.99 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 447.50 | 33.30 | 35.70 | 34.50 | 36.38 | +14.32 | +64.92% | 0.08 | 4 | 13 | 0.93 | -1.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 450.00 | 35.15 | 39.90 | 37.53 | 38.74 | +2.87 | +8.01% | 0.08 | 38 | 96 | 1.12 | -1.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 452.50 | 38.05 | 43.65 | 40.85 | 17.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 455.00 | 40.95 | 46.20 | 43.58 | 44.15 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.38 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 457.50 | 42.75 | 48.70 | 45.73 | 31.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 460.00 | 45.80 | 51.45 | 48.63 | 44.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.51 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 462.50 | 48.65 | 53.70 | 51.18 | 49.54 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 465.00 | 50.75 | 55.20 | 52.98 | 53.14 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 467.50 | 52.40 | 58.70 | 55.55 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 470.00 | 56.05 | 61.45 | 58.75 | 56.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 472.50 | 57.75 | 63.70 | 60.73 | % | 0.13 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 475.00 | 60.00 | 66.20 | 63.10 | 63.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 477.50 | 62.50 | 68.70 | 65.60 | % | 0.14 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 480.00 | 66.25 | 71.20 | 68.73 | 67.79 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 482.50 | 67.30 | 73.70 | 70.50 | 51.74 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 485.00 | 70.90 | 76.40 | 73.65 | 72.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 487.50 | 72.60 | 78.70 | 75.65 | % | 0.16 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 490.00 | 75.80 | 80.20 | 78.00 | 77.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 492.50 | 78.35 | 83.70 | 81.03 | % | 0.16 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 495.00 | 81.10 | 86.40 | 83.75 | 55.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 497.50 | 82.35 | 88.70 | 85.53 | % | 0.17 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 500.00 | 85.10 | 91.20 | 88.15 | 87.18 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 502.50 | 88.20 | 93.70 | 90.95 | % | 0.18 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 505.00 | 90.30 | 96.20 | 93.25 | 95.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:58 PM EST |
| 507.50 | 93.25 | 98.70 | 95.98 | 85.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 510.00 | 95.20 | 101.20 | 98.20 | 87.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 512.50 | 97.50 | 103.70 | 100.60 | % | 0.20 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 515.00 | 100.35 | 106.20 | 103.28 | 80.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 517.50 | 102.70 | 108.70 | 105.70 | 84.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 520.00 | 105.45 | 111.20 | 108.33 | 81.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 522.50 | 107.75 | 113.65 | 110.70 | % | 0.21 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 525.00 | 110.05 | 116.20 | 113.13 | % | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 527.50 | 112.20 | 118.70 | 115.45 | % | 0.22 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 530.00 | 115.25 | 121.20 | 118.23 | % | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 532.50 | 117.60 | 123.70 | 120.65 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 535.00 | 118.95 | 126.20 | 122.58 | % | 0.23 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 537.50 | 121.60 | 128.70 | 125.15 | % | 0.23 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 540.00 | 126.05 | 131.20 | 128.63 | % | 0.24 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 542.50 | 127.35 | 133.70 | 130.53 | % | 0.24 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 545.00 | 130.40 | 136.20 | 133.30 | 113.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 547.50 | 132.60 | 138.70 | 135.65 | % | 0.25 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 550.00 | 134.75 | 141.20 | 137.98 | 120.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 552.50 | 137.00 | 143.70 | 140.35 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 555.00 | 139.65 | 146.20 | 142.93 | % | 0.26 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 557.50 | 142.35 | 148.70 | 145.53 | % | 0.26 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 560.00 | 144.90 | 151.20 | 148.05 | % | 0.26 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 565.00 | 150.05 | 156.20 | 153.13 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 570.00 | 154.70 | 161.20 | 157.95 | % | 0.28 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 575.00 | 159.75 | 166.20 | 162.98 | % | 0.28 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 580.00 | 165.35 | 171.20 | 168.28 | % | 0.29 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 585.00 | 169.85 | 176.20 | 173.03 | % | 0.30 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 590.00 | 175.45 | 181.20 | 178.33 | % | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 595.00 | 179.95 | 186.20 | 183.08 | % | 0.31 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 600.00 | 185.15 | 191.20 | 188.18 | % | 0.31 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 605.00 | 189.80 | 196.20 | 193.00 | % | 0.32 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 610.00 | 195.15 | 201.20 | 198.18 | % | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 615.00 | 200.10 | 206.20 | 203.15 | % | 0.33 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 620.00 | 205.05 | 211.05 | 208.05 | % | 0.34 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 625.00 | 210.35 | 216.20 | 213.28 | % | 0.34 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 630.00 | 216.35 | 221.20 | 218.78 | % | 0.35 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 635.00 | 220.45 | 226.20 | 223.33 | % | 0.35 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 640.00 | 224.80 | 231.20 | 228.00 | % | 0.36 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 645.00 | 229.95 | 236.20 | 233.08 | % | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 650.00 | 235.25 | 241.20 | 238.23 | % | 0.37 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 655.00 | 240.40 | 246.20 | 243.30 | % | 0.37 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 660.00 | 245.40 | 251.05 | 248.23 | % | 0.38 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 665.00 | 250.30 | 256.20 | 253.25 | % | 0.38 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 670.00 | 254.95 | 261.05 | 258.00 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 675.00 | 260.00 | 266.20 | 263.10 | % | 0.39 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST | |||
| 680.00 | 265.30 | 271.20 | 268.25 | % | 0.39 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:58 PM EST |