Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $438.85 as of 2/3/2026 3:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 147.65 | 155.15 | 151.40 | % | 0.56 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 280.00 | 138.20 | 144.55 | 141.38 | % | 0.50 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 290.00 | 128.20 | 135.05 | 131.63 | % | 0.45 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 300.00 | 118.20 | 125.80 | 122.00 | 146.18 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 310.00 | 108.20 | 115.65 | 111.93 | 118.90 | % | 0.36 | 1 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 320.00 | 98.20 | 103.50 | 100.85 | 102.05 | % | 0.32 | 1 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 325.00 | 93.20 | 100.00 | 96.60 | % | 0.30 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 330.00 | 88.25 | 94.50 | 91.38 | 153.22 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 4:00:01 PM EST |
| 335.00 | 83.25 | 88.65 | 85.95 | % | 0.26 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 340.00 | 78.25 | 83.35 | 80.80 | 100.77 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 345.00 | 73.30 | 79.30 | 76.30 | 101.23 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.59 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 350.00 | 68.30 | 74.60 | 71.45 | 94.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.03 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 355.00 | 63.35 | 68.95 | 66.15 | % | 0.19 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.05 | 2/3/2026 4:00:01 PM EST | |||
| 360.00 | 58.40 | 64.95 | 61.68 | % | 0.17 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.05 | 2/3/2026 4:00:01 PM EST | |||
| 365.00 | 53.45 | 60.70 | 57.08 | 70.75 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.44 | 0.99 | 0.00 | -0.14 | 1/29/2026 | 2/3/2026 4:00:01 PM EST |
| 370.00 | 48.50 | 55.30 | 51.90 | % | 0.14 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.14 | 2/3/2026 4:00:01 PM EST | |||
| 372.50 | 46.05 | 51.75 | 48.90 | % | 0.13 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.16 | 2/3/2026 4:00:01 PM EST | |||
| 375.00 | 43.60 | 49.80 | 46.70 | 66.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.30 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 377.50 | 41.20 | 46.70 | 43.95 | 68.96 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.39 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 380.00 | 38.75 | 45.90 | 42.33 | % | 0.11 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.44 | 2/3/2026 4:00:01 PM EST | |||
| 382.50 | 36.35 | 41.25 | 38.80 | % | 0.10 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.49 | 2/3/2026 4:00:01 PM EST | |||
| 385.00 | 33.95 | 39.15 | 36.55 | % | 0.09 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.57 | 2/3/2026 4:00:01 PM EST | |||
| 387.50 | 31.60 | 36.80 | 34.20 | % | 0.09 | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.63 | 2/3/2026 4:00:01 PM EST | |||
| 390.00 | 29.25 | 34.80 | 32.03 | 52.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.85 | 0.92 | 0.01 | -0.69 | 1/29/2026 | 2/3/2026 4:00:01 PM EST |
| 392.50 | 26.95 | 32.30 | 29.63 | % | 0.08 | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.77 | 2/3/2026 4:00:01 PM EST | |||
| 395.00 | 25.30 | 29.50 | 27.40 | 49.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | 0.89 | 0.01 | -0.84 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 397.50 | 25.30 | 28.45 | 26.88 | % | 0.07 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.93 | 2/3/2026 4:00:01 PM EST | |||
| 400.00 | 22.65 | 24.65 | 23.65 | 23.92 | -24.32 | -50.42% | 0.06 | 26 | 14 | 0.58 | 0.84 | 0.01 | -1.01 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 402.50 | 20.05 | 24.25 | 22.15 | 19.23 | % | 0.06 | 1 | 0 | 0.63 | 0.82 | 0.01 | -1.10 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 405.00 | 19.45 | 20.65 | 20.05 | 40.65 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.61 | 0.79 | 0.01 | -1.19 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 407.50 | 17.50 | 18.60 | 18.05 | 40.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.75 | 0.01 | -1.27 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 410.00 | 15.70 | 16.80 | 16.25 | 16.39 | -20.61 | -55.71% | 0.04 | 12 | 14 | 0.60 | 0.72 | 0.02 | -1.34 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 412.50 | 13.90 | 15.00 | 14.45 | 12.36 | % | 0.04 | 2 | 0 | 0.59 | 0.68 | 0.02 | -1.40 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 415.00 | 12.25 | 13.25 | 12.75 | 12.82 | -12.78 | -49.93% | 0.03 | 28 | 7 | 0.58 | 0.63 | 0.02 | -1.46 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 417.50 | 10.75 | 11.75 | 11.25 | 11.22 | % | 0.03 | 40 | 0 | 0.58 | 0.59 | 0.02 | -1.49 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 420.00 | 9.25 | 10.15 | 9.70 | 9.73 | -18.55 | -65.60% | 0.02 | 327 | 22 | 0.57 | 0.55 | 0.02 | -1.51 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 422.50 | 8.05 | 8.35 | 8.20 | 8.26 | -10.89 | -56.87% | 0.02 | 442 | 15 | 0.56 | 0.50 | 0.02 | -1.51 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 425.00 | 6.80 | 7.15 | 6.98 | 7.00 | -16.60 | -70.34% | 0.02 | 73 | 29 | 0.55 | 0.45 | 0.02 | -1.49 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 427.50 | 5.85 | 6.15 | 6.00 | 6.00 | -9.85 | -62.15% | 0.01 | 63 | 19 | 0.55 | 0.41 | 0.02 | -1.45 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 430.00 | 4.90 | 5.20 | 5.05 | 5.08 | -8.52 | -62.65% | 0.01 | 365 | 45 | 0.55 | 0.36 | 0.02 | -1.39 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 432.50 | 4.00 | 4.75 | 4.38 | 4.00 | -14.25 | -78.09% | 0.01 | 49 | 13 | 0.56 | 0.32 | 0.02 | -1.33 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 435.00 | 3.45 | 3.80 | 3.63 | 3.75 | -6.38 | -62.99% | 0.01 | 213 | 112 | 0.56 | 0.28 | 0.02 | -1.25 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 437.50 | 2.65 | 3.40 | 3.03 | 2.41 | -5.79 | -70.61% | 0.01 | 64 | 48 | 0.56 | 0.24 | 0.02 | -1.16 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 440.00 | 2.28 | 2.51 | 2.40 | 2.43 | -5.27 | -68.45% | 0.01 | 514 | 187 | 0.55 | 0.21 | 0.01 | -1.07 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 442.50 | 1.60 | 2.21 | 1.91 | 2.00 | -4.80 | -70.59% | 0.00 | 69 | 167 | 0.54 | 0.18 | 0.01 | -0.97 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 445.00 | 1.51 | 2.13 | 1.82 | 1.79 | -4.21 | -70.17% | 0.00 | 139 | 229 | 0.58 | 0.15 | 0.01 | -0.88 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 447.50 | 1.20 | 1.69 | 1.45 | 1.51 | -3.29 | -68.55% | 0.00 | 181 | 473 | 0.57 | 0.13 | 0.01 | -0.78 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 450.00 | 1.01 | 1.26 | 1.14 | 1.10 | -2.84 | -72.09% | 0.00 | 479 | 1,308 | 0.56 | 0.11 | 0.01 | -0.70 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 452.50 | 0.82 | 1.10 | 0.96 | 1.01 | -2.29 | -69.40% | 0.00 | 68 | 154 | 0.58 | 0.09 | 0.01 | -0.61 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 455.00 | 0.65 | 0.98 | 0.82 | 0.83 | -1.92 | -69.82% | 0.00 | 318 | 229 | 0.59 | 0.07 | 0.01 | -0.54 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 457.50 | 0.53 | 0.90 | 0.72 | 0.65 | -1.62 | -71.37% | 0.00 | 25 | 130 | 0.60 | 0.06 | 0.01 | -0.47 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 460.00 | 0.44 | 0.55 | 0.50 | 0.58 | -1.34 | -69.80% | 0.00 | 308 | 634 | 0.58 | 0.05 | 0.00 | -0.40 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 462.50 | 0.26 | 0.51 | 0.39 | 0.42 | -1.10 | -72.37% | 0.00 | 347 | 317 | 0.59 | 0.04 | 0.00 | -0.35 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 465.00 | 0.28 | 0.56 | 0.42 | 0.32 | -0.93 | -74.40% | 0.00 | 291 | 395 | 0.62 | 0.03 | 0.00 | -0.29 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 467.50 | 0.25 | 1.06 | 0.66 | 0.26 | -0.82 | -75.93% | 0.00 | 83 | 142 | 0.69 | 0.03 | 0.00 | -0.24 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 470.00 | 0.18 | 0.32 | 0.25 | 0.25 | -0.60 | -70.59% | 0.00 | 218 | 923 | 0.61 | 0.02 | 0.00 | -0.19 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 472.50 | 0.10 | 0.28 | 0.19 | 0.20 | -0.47 | -70.15% | 0.00 | 24 | 444 | 0.61 | 0.02 | 0.00 | -0.15 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 475.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.50 | -86.21% | 0.00 | 69 | 508 | 0.54 | 0.01 | 0.00 | -0.12 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 477.50 | 0.00 | 0.13 | 0.07 | 0.11 | -0.27 | -71.06% | 0.00 | 12 | 136 | 0.63 | 0.01 | 0.00 | -0.08 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 480.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.28 | -73.69% | 0.00 | 173 | 664 | 0.62 | 0.01 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 482.50 | 0.00 | 0.17 | 0.09 | 0.16 | -0.07 | -30.44% | 0.00 | 16 | 116 | 0.75 | 0.01 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 485.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 0.00 | 71 | 310 | 0.64 | 0.00 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 487.50 | 0.05 | 0.07 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 14 | 75 | 0.66 | 0.00 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 490.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 154 | 352 | 0.68 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 492.50 | 0.01 | 0.13 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 72 | 62 | 0.64 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 75 | 149 | 0.79 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 497.50 | 0.00 | 0.26 | 0.13 | 0.25 | -0.03 | -10.72% | 0.00 | 6 | 26 | 0.93 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.02 | +25.00% | 0.00 | 78 | 546 | 0.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 502.50 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 505.00 | 0.00 | 0.28 | 0.14 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 130 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 507.50 | 0.00 | 0.38 | 0.19 | 0.01 | -0.08 | -88.89% | 0.00 | 41 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 510.00 | 0.01 | 0.26 | 0.14 | 0.08 | +0.03 | +60.00% | 0.00 | 54 | 145 | 0.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 512.50 | 0.00 | 0.09 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 515.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.21 | +2,100.00% | 0.00 | 5 | 188 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 517.50 | 0.00 | 0.45 | 0.23 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 47 | 1.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.33 | 0.17 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 418 | 1.11 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 522.50 | 0.00 | 1.70 | 0.85 | 4.19 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.52 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 4:00:01 PM EST |
| 525.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.18 | +900.00% | 0.00 | 5 | 105 | 1.08 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 527.50 | 0.00 | 1.70 | 0.85 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.56 | +0.55 | +5,500.00% | 0.00 | 2 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 532.50 | 0.00 | 4.25 | 2.13 | 0.01 | -0.79 | -98.75% | 0.00 | 1 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 2.14 | +2.04 | +2,040.00% | 0.00 | 1 | 39 | 2.06 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 4:00:01 PM EST |
| 542.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 545.00 | 0.00 | 0.37 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 4.05 | 2.03 | 0.01 | -0.35 | -97.23% | 0.00 | 1 | 114 | 1.47 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 4:00:01 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.32 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 4:00:01 PM EST |
| 565.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.38 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 4.45 | 2.23 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 4:00:01 PM EST |
| 575.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/3/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 4:00:01 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.58 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/3/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/3/2026 4:00:01 PM EST |
| 595.00 | 0.00 | 4.80 | 2.40 | 4.63 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/3/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/3/2026 4:00:01 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/3/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 4.25 | 2.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/3/2026 4:00:01 PM EST |
| 615.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.99 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/3/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 4.25 | 2.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/3/2026 4:00:01 PM EST |
| 625.00 | 0.00 | 4.25 | 2.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/3/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 635.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 645.00 | 0.00 | 4.25 | 2.13 | 0.01 | % | 0.00 | 1 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 650.00 | 0.00 | 4.25 | 2.13 | 0.01 | % | 0.00 | 2 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 655.00 | 0.00 | 4.25 | 2.13 | 0.01 | % | 0.00 | 1 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 660.00 | 0.00 | 4.25 | 2.13 | 0.01 | % | 0.00 | 1 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 665.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 670.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 675.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 680.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 685.00 | 0.00 | 4.25 | 2.13 | 0.13 | % | 0.00 | 7 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST | |
| 690.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 695.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 700.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 705.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 710.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.31 | 0.16 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 63 | 1.57 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 149 | 1.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 42 | 1.61 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 56 | 1.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 310.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 74 | 64 | 1.17 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 320.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 106 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 325.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 516 | 67 | 0.98 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 330.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 335.00 | 0.01 | 0.04 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 21 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | 0.12 | +0.07 | +140.00% | 0.00 | 55 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 345.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 41 | 29 | 0.83 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 350.00 | 0.01 | 0.28 | 0.15 | 0.19 | +0.14 | +280.00% | 0.00 | 129 | 44 | 0.87 | 0.00 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 355.00 | 0.03 | 0.34 | 0.19 | 0.14 | -0.16 | -53.34% | 0.00 | 10 | 38 | 0.87 | -0.01 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 360.00 | 0.15 | 0.70 | 0.43 | 0.15 | -0.03 | -16.67% | 0.00 | 62 | 72 | 0.93 | -0.01 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 365.00 | 0.03 | 0.45 | 0.24 | 0.33 | +0.23 | +230.00% | 0.00 | 16 | 130 | 0.75 | -0.01 | 0.00 | -0.14 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 370.00 | 0.03 | 0.34 | 0.19 | 0.38 | +0.15 | +65.22% | 0.00 | 49 | 81 | 0.66 | -0.02 | 0.00 | -0.14 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 372.50 | 0.00 | 0.65 | 0.33 | 0.63 | +0.44 | +231.58% | 0.00 | 38 | 44 | 0.85 | -0.02 | 0.00 | -0.16 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 375.00 | 0.15 | 0.44 | 0.30 | 0.72 | +0.57 | +380.00% | 0.00 | 39 | 76 | 0.68 | -0.03 | 0.00 | -0.30 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 377.50 | 0.12 | 0.50 | 0.31 | 0.80 | +0.42 | +110.53% | 0.00 | 49 | 46 | 0.65 | -0.04 | 0.00 | -0.39 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 380.00 | 0.25 | 0.57 | 0.41 | 0.75 | +0.56 | +294.74% | 0.00 | 185 | 193 | 0.66 | -0.04 | 0.00 | -0.44 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 382.50 | 0.50 | 0.65 | 0.58 | 1.02 | +0.80 | +363.64% | 0.00 | 22 | 69 | 0.68 | -0.05 | 0.00 | -0.49 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 385.00 | 0.66 | 0.91 | 0.79 | 0.72 | +0.52 | +260.00% | 0.00 | 140 | 160 | 0.70 | -0.06 | 0.00 | -0.57 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 387.50 | 0.79 | 0.96 | 0.88 | 0.98 | +0.63 | +180.00% | 0.00 | 41 | 59 | 0.67 | -0.07 | 0.01 | -0.63 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 390.00 | 0.95 | 1.05 | 1.00 | 0.96 | +0.63 | +190.91% | 0.00 | 154 | 299 | 0.65 | -0.08 | 0.01 | -0.69 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 392.50 | 1.11 | 1.41 | 1.26 | 2.24 | +1.86 | +489.48% | 0.00 | 55 | 39 | 0.65 | -0.10 | 0.01 | -0.77 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 395.00 | 1.34 | 1.48 | 1.41 | 1.60 | +1.29 | +416.13% | 0.00 | 102 | 158 | 0.63 | -0.11 | 0.01 | -0.84 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 397.50 | 1.60 | 1.89 | 1.75 | 1.67 | +1.19 | +247.92% | 0.00 | 58 | 34 | 0.63 | -0.13 | 0.01 | -0.93 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 400.00 | 1.93 | 2.36 | 2.15 | 2.15 | +1.55 | +258.34% | 0.01 | 449 | 611 | 0.61 | -0.16 | 0.01 | -1.01 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 402.50 | 2.27 | 2.60 | 2.44 | 2.67 | +1.87 | +233.75% | 0.01 | 24 | 38 | 0.61 | -0.18 | 0.01 | -1.10 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 405.00 | 2.64 | 3.70 | 3.17 | 2.85 | +2.07 | +265.39% | 0.01 | 153 | 216 | 0.59 | -0.21 | 0.01 | -1.19 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 407.50 | 3.20 | 3.45 | 3.33 | 3.30 | +2.35 | +247.37% | 0.01 | 185 | 72 | 0.58 | -0.25 | 0.01 | -1.27 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 410.00 | 3.80 | 4.35 | 4.08 | 3.86 | +2.75 | +247.75% | 0.01 | 250 | 469 | 0.58 | -0.28 | 0.02 | -1.34 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 412.50 | 4.45 | 5.10 | 4.78 | 5.10 | +3.79 | +289.32% | 0.01 | 138 | 169 | 0.57 | -0.32 | 0.02 | -1.40 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 415.00 | 5.20 | 5.60 | 5.40 | 6.25 | +4.66 | +293.09% | 0.01 | 238 | 229 | 0.57 | -0.37 | 0.02 | -1.46 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 417.50 | 6.15 | 6.95 | 6.55 | 6.83 | +4.83 | +241.50% | 0.02 | 313 | 65 | 0.56 | -0.41 | 0.02 | -1.49 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 420.00 | 7.15 | 7.90 | 7.53 | 7.70 | +5.39 | +233.34% | 0.02 | 1,594 | 559 | 0.55 | -0.45 | 0.02 | -1.51 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 422.50 | 8.15 | 9.00 | 8.58 | 9.12 | +6.27 | +220.00% | 0.02 | 26 | 282 | 0.54 | -0.50 | 0.02 | -1.51 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 425.00 | 9.75 | 10.50 | 10.13 | 9.75 | +6.26 | +179.37% | 0.02 | 208 | 340 | 0.55 | -0.55 | 0.02 | -1.49 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 427.50 | 10.95 | 12.00 | 11.48 | 11.85 | +7.85 | +196.25% | 0.03 | 231 | 216 | 0.55 | -0.59 | 0.02 | -1.45 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 430.00 | 12.65 | 13.40 | 13.03 | 12.95 | +8.30 | +178.50% | 0.03 | 972 | 769 | 0.54 | -0.64 | 0.02 | -1.39 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 432.50 | 14.15 | 15.35 | 14.75 | 14.93 | +9.48 | +173.95% | 0.03 | 66 | 185 | 0.54 | -0.68 | 0.02 | -1.33 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 435.00 | 15.95 | 16.90 | 16.43 | 16.40 | +10.00 | +156.25% | 0.04 | 195 | 565 | 0.53 | -0.72 | 0.02 | -1.25 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 437.50 | 17.75 | 19.00 | 18.38 | 18.75 | +11.00 | +141.94% | 0.04 | 27 | 180 | 0.53 | -0.76 | 0.02 | -1.16 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 440.00 | 19.80 | 21.00 | 20.40 | 20.73 | +12.23 | +143.89% | 0.05 | 134 | 780 | 0.54 | -0.79 | 0.01 | -1.07 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 442.50 | 21.75 | 26.05 | 23.90 | 25.82 | +14.82 | +134.73% | 0.05 | 7 | 89 | 0.67 | -0.82 | 0.01 | -0.97 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 445.00 | 23.90 | 25.30 | 24.60 | 25.00 | +13.53 | +117.96% | 0.06 | 95 | 559 | 0.53 | -0.85 | 0.01 | -0.88 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 447.50 | 25.15 | 30.85 | 28.00 | 30.87 | +18.32 | +145.98% | 0.06 | 7 | 68 | 0.96 | -0.87 | 0.01 | -0.78 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 450.00 | 27.30 | 30.50 | 28.90 | 31.49 | +16.72 | +113.21% | 0.06 | 93 | 699 | 0.80 | -0.89 | 0.01 | -0.70 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 452.50 | 28.55 | 35.40 | 31.98 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 69 | 1.01 | -0.91 | 0.01 | -0.61 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 455.00 | 30.80 | 37.20 | 34.00 | 34.38 | +19.73 | +134.68% | 0.07 | 10 | 170 | 1.00 | -0.93 | 0.01 | -0.54 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 457.50 | 34.40 | 40.15 | 37.28 | 19.51 | 0.00 | 0.00% | 0.08 | 0 | 42 | 1.08 | -0.94 | 0.01 | -0.47 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 460.00 | 35.05 | 40.05 | 37.55 | 38.00 | +14.60 | +62.40% | 0.08 | 29 | 193 | 0.66 | -0.95 | 0.00 | -0.40 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 462.50 | 38.85 | 44.90 | 41.88 | 34.25 | +12.19 | +55.26% | 0.09 | 1 | 23 | 1.14 | -0.96 | 0.00 | -0.35 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 465.00 | 41.00 | 45.15 | 43.08 | 48.25 | +25.22 | +109.51% | 0.09 | 14 | 258 | 0.94 | -0.97 | 0.00 | -0.29 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 467.50 | 43.45 | 49.65 | 46.55 | 46.74 | +21.69 | +86.59% | 0.10 | 2 | 43 | 1.19 | -0.97 | 0.00 | -0.24 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 470.00 | 46.15 | 52.15 | 49.15 | 51.00 | +18.15 | +55.26% | 0.10 | 16 | 308 | 1.23 | -0.98 | 0.00 | -0.19 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 472.50 | 48.65 | 54.55 | 51.60 | 52.75 | +22.75 | +75.84% | 0.11 | 2 | 16 | 1.26 | -0.98 | 0.00 | -0.15 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 475.00 | 52.05 | 57.10 | 54.58 | 57.46 | +19.93 | +53.11% | 0.11 | 6 | 258 | 1.30 | -0.99 | 0.00 | -0.12 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 477.50 | 53.90 | 59.50 | 56.70 | 57.69 | +41.69 | +260.57% | 0.12 | 1 | 7 | 1.33 | -0.99 | 0.00 | -0.08 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 480.00 | 55.95 | 59.90 | 57.93 | 57.75 | +20.54 | +55.20% | 0.12 | 15 | 75 | 1.11 | -0.99 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 482.50 | 57.85 | 64.50 | 61.18 | 45.60 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.40 | -0.99 | 0.00 | -0.04 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 485.00 | 61.80 | 67.00 | 64.40 | 61.82 | +18.74 | +43.50% | 0.13 | 1 | 20 | 1.43 | -1.00 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 487.50 | 61.75 | 69.50 | 65.63 | % | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.03 | 2/3/2026 4:00:01 PM EST | |||
| 490.00 | 64.50 | 72.15 | 68.33 | 52.72 | 0.00 | 0.00% | 0.14 | 0 | 262 | 1.52 | -1.00 | 0.00 | -0.02 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 492.50 | 68.70 | 74.50 | 71.60 | 17.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.54 | -1.00 | 0.00 | -0.01 | 1/28/2026 | 2/3/2026 4:00:01 PM EST |
| 495.00 | 69.45 | 77.00 | 73.23 | 18.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.57 | -1.00 | 0.00 | -0.01 | 1/27/2026 | 2/3/2026 4:00:01 PM EST |
| 497.50 | 72.45 | 79.50 | 75.98 | 73.83 | +16.98 | +29.87% | 0.15 | 6 | 6 | 1.60 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 500.00 | 75.00 | 82.00 | 78.50 | 59.02 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 502.50 | 77.35 | 84.50 | 80.93 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 505.00 | 79.25 | 87.00 | 83.13 | 67.11 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 4:00:01 PM EST |
| 507.50 | 81.75 | 89.50 | 85.63 | 66.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 4:00:01 PM EST |
| 510.00 | 85.35 | 92.15 | 88.75 | 71.53 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 512.50 | 86.75 | 94.50 | 90.63 | 74.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:01 PM EST |
| 515.00 | 91.05 | 97.00 | 94.03 | 58.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/3/2026 4:00:01 PM EST |
| 517.50 | 91.80 | 99.50 | 95.65 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 520.00 | 94.45 | 102.15 | 98.30 | 99.65 | +22.99 | +29.99% | 0.19 | 2 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 522.50 | 96.95 | 104.50 | 100.73 | 79.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 4:00:01 PM EST |
| 525.00 | 100.70 | 105.50 | 103.10 | 93.10 | +9.83 | +11.81% | 0.20 | 20 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 527.50 | 103.20 | 109.50 | 106.35 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 530.00 | 106.25 | 112.00 | 109.13 | 65.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/3/2026 4:00:01 PM EST |
| 532.50 | 108.20 | 114.50 | 111.35 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 535.00 | 109.25 | 117.00 | 113.13 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 537.50 | 111.75 | 119.50 | 115.63 | % | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 540.00 | 115.90 | 122.15 | 119.03 | 107.92 | +24.55 | +29.45% | 0.22 | 21 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 4:00:01 PM EST |
| 542.50 | 117.30 | 124.50 | 120.90 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 545.00 | 119.30 | 127.00 | 123.15 | % | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 547.50 | 121.90 | 129.50 | 125.70 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 550.00 | 124.45 | 132.00 | 128.23 | 96.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 4:00:01 PM EST |
| 552.50 | 126.75 | 134.50 | 130.63 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 555.00 | 129.25 | 137.00 | 133.13 | 77.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 4:00:01 PM EST |
| 560.00 | 134.10 | 142.00 | 138.05 | 80.83 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/3/2026 4:00:01 PM EST |
| 565.00 | 139.25 | 147.00 | 143.13 | 85.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/3/2026 4:00:01 PM EST |
| 570.00 | 144.10 | 152.00 | 148.05 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 575.00 | 149.30 | 157.00 | 153.15 | % | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 580.00 | 154.45 | 162.00 | 158.23 | % | 0.27 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 585.00 | 159.15 | 167.00 | 163.08 | % | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 590.00 | 164.40 | 172.00 | 168.20 | % | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 595.00 | 169.30 | 177.00 | 173.15 | % | 0.29 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 600.00 | 174.45 | 182.00 | 178.23 | % | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 605.00 | 179.30 | 187.00 | 183.15 | % | 0.30 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 610.00 | 184.20 | 192.00 | 188.10 | % | 0.31 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 615.00 | 189.45 | 197.00 | 193.23 | % | 0.31 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 620.00 | 194.20 | 202.00 | 198.10 | % | 0.32 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 625.00 | 200.20 | 207.00 | 203.60 | % | 0.33 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 630.00 | 205.30 | 212.00 | 208.65 | % | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 635.00 | 209.80 | 217.00 | 213.40 | % | 0.34 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 640.00 | 214.65 | 222.00 | 218.33 | % | 0.34 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 645.00 | 220.00 | 227.00 | 223.50 | % | 0.35 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 650.00 | 224.25 | 232.00 | 228.13 | % | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 655.00 | 231.20 | 237.00 | 234.10 | % | 0.36 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 660.00 | 234.40 | 242.00 | 238.20 | % | 0.36 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 665.00 | 239.70 | 247.00 | 243.35 | % | 0.37 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 670.00 | 244.45 | 252.00 | 248.23 | % | 0.37 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 675.00 | 249.10 | 257.00 | 253.05 | % | 0.37 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 680.00 | 254.30 | 262.00 | 258.15 | % | 0.38 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 685.00 | 259.45 | 267.00 | 263.23 | % | 0.38 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 690.00 | 265.55 | 272.00 | 268.78 | % | 0.39 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 695.00 | 269.25 | 277.00 | 273.13 | % | 0.39 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 700.00 | 274.25 | 282.00 | 278.13 | % | 0.40 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 705.00 | 279.25 | 287.00 | 283.13 | % | 0.40 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 710.00 | 284.25 | 292.00 | 288.13 | % | 0.41 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST | |||
| 715.00 | 289.45 | 297.00 | 293.23 | % | 0.41 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:01 PM EST |