Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $262.95 as of 10/9/2026 6:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 225.90 | 233.90 | 229.90 | % | 5.11 | 0 | 8 | 8.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 46.25 | 224.65 | 232.85 | 228.75 | % | 4.95 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 47.50 | 223.40 | 231.55 | 227.48 | % | 4.79 | 0 | 4 | 8.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 48.75 | 222.15 | 229.95 | 226.05 | % | 4.64 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 50.00 | 220.90 | 229.10 | 225.00 | % | 4.50 | 0 | 4 | 8.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 52.50 | 218.40 | 226.00 | 222.20 | % | 4.23 | 0 | 4 | 7.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 55.00 | 215.90 | 223.35 | 219.63 | 214.90 | 0.00 | 0.00% | 3.99 | 0 | 12 | 7.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:06 PM EST |
| 57.50 | 213.40 | 220.50 | 216.95 | 132.50 | 0.00 | 0.00% | 3.77 | 0 | 8 | 7.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:06 PM EST |
| 60.00 | 210.90 | 218.35 | 214.63 | % | 3.58 | 0 | 64 | 7.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 62.50 | 208.40 | 215.75 | 212.08 | % | 3.39 | 0 | 84 | 7.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 65.00 | 205.90 | 213.50 | 209.70 | 183.88 | 0.00 | 0.00% | 3.23 | 0 | 800 | 6.97 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:06 PM EST |
| 67.50 | 203.40 | 211.10 | 207.25 | % | 3.07 | 0 | 12 | 6.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 70.00 | 200.90 | 207.30 | 204.10 | 154.45 | 0.00 | 0.00% | 2.92 | 0 | 9 | 6.03 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:06 PM EST |
| 72.50 | 198.40 | 206.10 | 202.25 | % | 2.79 | 0 | 16 | 6.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 75.00 | 195.90 | 202.30 | 199.10 | 186.68 | 0.00 | 0.00% | 2.65 | 0 | 43 | 5.73 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:06 PM EST |
| 77.50 | 193.40 | 200.40 | 196.90 | 114.83 | 0.00 | 0.00% | 2.54 | 0 | 96 | 5.88 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:06 PM EST |
| 80.00 | 190.90 | 196.00 | 193.45 | 192.44 | 0.00 | 0.00% | 2.42 | 0 | 45 | 4.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 82.50 | 188.40 | 194.80 | 191.60 | % | 2.32 | 0 | 24 | 5.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 85.00 | 185.90 | 194.15 | 190.03 | 172.95 | 0.00 | 0.00% | 2.24 | 0 | 68 | 5.96 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:06 PM EST |
| 87.50 | 183.40 | 190.90 | 187.15 | 117.80 | 0.00 | 0.00% | 2.14 | 0 | 145 | 5.47 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 4:00:06 PM EST |
| 90.00 | 181.65 | 187.55 | 184.60 | 189.52 | 0.00 | 0.00% | 2.05 | 0 | 538 | 5.08 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 92.50 | 178.40 | 186.05 | 182.23 | % | 1.97 | 0 | 116 | 5.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 95.00 | 175.90 | 183.30 | 179.60 | 173.70 | 0.00 | 0.00% | 1.89 | 0 | 118 | 5.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 97.50 | 173.15 | 180.05 | 176.60 | 174.44 | 0.00 | 0.00% | 1.81 | 0 | 340 | 4.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 100.00 | 170.90 | 179.05 | 174.98 | 171.95 | 0.00 | 0.00% | 1.75 | 0 | 169 | 5.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 102.50 | 168.40 | 176.40 | 172.40 | 169.60 | 0.00 | 0.00% | 1.68 | 0 | 210 | 5.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 105.00 | 165.90 | 173.65 | 169.78 | 165.10 | +59.40 | +56.20% | 1.62 | 1 | 181 | 4.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 107.50 | 163.40 | 171.40 | 167.40 | 140.10 | 0.00 | 0.00% | 1.56 | 0 | 664 | 4.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:06 PM EST |
| 110.00 | 160.95 | 167.30 | 164.13 | 170.60 | 0.00 | 0.00% | 1.49 | 0 | 147 | 4.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 112.50 | 158.45 | 166.55 | 162.50 | 168.15 | 0.00 | 0.00% | 1.44 | 0 | 384 | 4.63 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 115.00 | 155.70 | 162.60 | 159.15 | 152.50 | 0.00 | 0.00% | 1.38 | 0 | 667 | 4.07 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:06 PM EST |
| 117.50 | 156.00 | 158.00 | 157.00 | 158.00 | +10.31 | +6.99% | 1.34 | 1 | 3,707 | 4.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 120.00 | 150.95 | 158.75 | 154.85 | 147.98 | -13.00 | -8.08% | 1.29 | 1 | 374 | 4.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 122.50 | 148.45 | 154.80 | 151.63 | 150.36 | +2.85 | +1.94% | 1.24 | 5 | 202 | 3.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 125.00 | 146.30 | 152.30 | 149.30 | 148.23 | +0.68 | +0.47% | 1.19 | 12 | 347 | 3.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 127.50 | 143.45 | 150.50 | 146.98 | 145.73 | +83.60 | +134.56% | 1.15 | 4 | 143 | 3.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 130.00 | 141.95 | 145.35 | 143.65 | 145.80 | -3.71 | -2.49% | 1.10 | 12 | 302 | 2.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 132.50 | 138.45 | 145.85 | 142.15 | 140.22 | +7.66 | +5.78% | 1.07 | 5 | 245 | 3.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 135.00 | 135.95 | 143.55 | 139.75 | 134.03 | +5.68 | +4.43% | 1.04 | 4 | 221 | 3.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 137.50 | 133.45 | 139.00 | 136.23 | 134.54 | +3.22 | +2.46% | 0.99 | 3 | 290 | 2.96 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 140.00 | 130.95 | 137.00 | 133.98 | 132.03 | +5.98 | +4.75% | 0.96 | 3 | 176 | 3.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 142.50 | 128.45 | 136.15 | 132.30 | 124.19 | -5.89 | -4.53% | 0.93 | 4 | 72 | 3.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 145.00 | 125.95 | 133.65 | 129.80 | 130.18 | 0.00 | 0.00% | 0.90 | 0 | 516 | 3.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 147.50 | 123.45 | 130.40 | 126.93 | 120.90 | 0.00 | 0.00% | 0.86 | 0 | 37 | 3.12 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 150.00 | 121.60 | 126.40 | 124.00 | 123.18 | +6.33 | +5.42% | 0.83 | 5 | 504 | 2.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 152.50 | 118.50 | 124.00 | 121.25 | 120.46 | -5.49 | -4.36% | 0.80 | 9 | 37 | 2.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 155.00 | 115.95 | 123.50 | 119.73 | 116.83 | +15.42 | +15.21% | 0.77 | 80 | 181 | 3.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 157.50 | 113.45 | 120.65 | 117.05 | 115.15 | 0.00 | 0.00% | 0.74 | 0 | 65 | 2.90 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 160.00 | 110.95 | 117.35 | 114.15 | 112.90 | +6.40 | +6.01% | 0.71 | 1 | 181 | 2.64 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 162.50 | 108.45 | 116.20 | 112.33 | 109.07 | -0.58 | -0.53% | 0.69 | 108 | 274 | 2.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 165.00 | 105.95 | 112.55 | 109.25 | 108.82 | +4.13 | +3.95% | 0.66 | 2 | 276 | 2.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 167.50 | 103.50 | 111.55 | 107.53 | 103.05 | 0.00 | 0.00% | 0.64 | 0 | 193 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 170.00 | 102.85 | 106.70 | 104.78 | 103.88 | +8.64 | +9.08% | 0.62 | 188 | 1,436 | 2.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 172.50 | 98.35 | 106.10 | 102.23 | 93.39 | 0.00 | 0.00% | 0.59 | 0 | 274 | 2.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:06 PM EST |
| 175.00 | 97.20 | 101.70 | 99.45 | 98.75 | +5.94 | +6.40% | 0.57 | 7 | 468 | 2.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 177.50 | 93.50 | 100.65 | 97.08 | 95.37 | 0.00 | 0.00% | 0.55 | 0 | 177 | 2.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 180.00 | 91.50 | 96.60 | 94.05 | 95.08 | +8.26 | +9.52% | 0.52 | 190 | 332 | 1.96 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 182.50 | 89.50 | 94.60 | 92.05 | 89.70 | +0.38 | +0.43% | 0.50 | 1 | 688 | 2.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 185.00 | 86.00 | 93.20 | 89.60 | 87.91 | +3.51 | +4.16% | 0.48 | 3 | 490 | 2.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 187.50 | 84.30 | 89.80 | 87.05 | 82.31 | +5.86 | +7.67% | 0.46 | 2 | 441 | 1.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 190.00 | 83.75 | 87.50 | 85.63 | 83.03 | +5.98 | +7.77% | 0.45 | 2 | 679 | 1.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 192.50 | 80.95 | 84.75 | 82.85 | 73.02 | 0.00 | 0.00% | 0.43 | 0 | 255 | 1.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 195.00 | 77.75 | 83.65 | 80.70 | 69.06 | 0.00 | 0.00% | 0.41 | 0 | 691 | 2.05 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 197.50 | 73.50 | 81.35 | 77.43 | 75.50 | +10.50 | +16.16% | 0.39 | 2 | 201 | 2.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 200.00 | 73.15 | 77.10 | 75.13 | 73.49 | +6.07 | +9.01% | 0.38 | 11 | 1,211 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 202.50 | 68.50 | 75.85 | 72.18 | 64.56 | -1.82 | -2.75% | 0.36 | 40 | 224 | 1.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 205.00 | 68.95 | 70.40 | 69.68 | 67.81 | +8.96 | +15.23% | 0.34 | 18 | 515 | 1.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 207.50 | 66.25 | 71.15 | 68.70 | 66.92 | +4.93 | +7.96% | 0.33 | 2 | 163 | 1.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 210.00 | 64.25 | 65.40 | 64.83 | 58.04 | +2.04 | +3.65% | 0.31 | 14 | 756 | 0.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 212.50 | 58.55 | 66.15 | 62.35 | 51.37 | 0.00 | 0.00% | 0.29 | 0 | 351 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 215.00 | 59.85 | 61.90 | 60.88 | 62.20 | +11.29 | +22.18% | 0.28 | 41 | 2,173 | 0.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 217.50 | 53.55 | 59.95 | 56.75 | 46.35 | 0.00 | 0.00% | 0.26 | 0 | 816 | 1.36 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 220.00 | 53.65 | 55.60 | 54.63 | 54.71 | +12.16 | +28.58% | 0.25 | 3 | 1,407 | 0.95 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 222.50 | 48.55 | 56.30 | 52.43 | 50.51 | -5.94 | -10.53% | 0.24 | 1 | 169 | 1.45 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 225.00 | 49.30 | 50.75 | 50.03 | 48.51 | +8.64 | +21.67% | 0.22 | 18 | 1,280 | 0.89 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 227.50 | 45.75 | 50.05 | 47.90 | 46.61 | +10.03 | +27.42% | 0.21 | 1 | 429 | 1.18 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 230.00 | 43.80 | 47.50 | 45.65 | 44.78 | +11.17 | +33.24% | 0.20 | 47 | 1,388 | 1.12 | 0.99 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 232.50 | 40.80 | 45.15 | 42.98 | 40.85 | +2.79 | +7.34% | 0.18 | 15 | 1,066 | 1.09 | 0.99 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 235.00 | 35.90 | 43.80 | 39.85 | 32.77 | +3.44 | +11.73% | 0.17 | 2 | 550 | 1.18 | 0.98 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 237.50 | 35.20 | 39.45 | 37.33 | 32.58 | -0.62 | -1.87% | 0.16 | 2 | 432 | 0.90 | 0.98 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 240.00 | 35.05 | 35.50 | 35.28 | 35.50 | +10.33 | +41.05% | 0.15 | 65 | 1,504 | 0.96 | 0.97 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 242.50 | 30.85 | 35.00 | 32.93 | 30.10 | +5.71 | +23.42% | 0.14 | 5 | 1,219 | 0.87 | 0.96 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 245.00 | 29.70 | 32.20 | 30.95 | 30.20 | +9.72 | +47.47% | 0.13 | 97 | 1,917 | 0.79 | 0.95 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 247.50 | 25.85 | 29.45 | 27.65 | 22.58 | +4.73 | +26.50% | 0.11 | 13 | 317 | 0.71 | 0.93 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 250.00 | 25.40 | 26.35 | 25.88 | 25.66 | +9.16 | +55.52% | 0.10 | 126 | 2,530 | 0.58 | 0.92 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 252.50 | 22.30 | 25.50 | 23.90 | 22.35 | +7.10 | +46.56% | 0.09 | 10 | 438 | 0.72 | 0.90 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 255.00 | 20.35 | 22.35 | 21.35 | 20.25 | +7.45 | +58.21% | 0.08 | 52 | 724 | 0.64 | 0.88 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 257.50 | 18.10 | 20.90 | 19.50 | 17.25 | +4.81 | +38.67% | 0.08 | 26 | 458 | 0.65 | 0.85 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 260.00 | 16.20 | 17.20 | 16.70 | 17.05 | +6.60 | +63.16% | 0.06 | 253 | 3,539 | 0.49 | 0.82 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 262.50 | 14.70 | 15.65 | 15.18 | 14.35 | +7.10 | +97.94% | 0.06 | 209 | 446 | 0.49 | 0.78 | 0.02 | -0.37 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 265.00 | 12.75 | 13.55 | 13.15 | 13.07 | +6.50 | +98.94% | 0.05 | 275 | 1,039 | 0.47 | 0.73 | 0.02 | -0.41 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 267.50 | 11.20 | 11.50 | 11.35 | 11.39 | +5.64 | +98.09% | 0.04 | 174 | 428 | 0.46 | 0.68 | 0.02 | -0.44 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 270.00 | 9.60 | 9.90 | 9.75 | 9.73 | +5.15 | +112.45% | 0.04 | 1,500 | 2,381 | 0.46 | 0.63 | 0.02 | -0.47 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 272.50 | 8.10 | 8.45 | 8.28 | 8.31 | +4.61 | +124.60% | 0.03 | 916 | 744 | 0.46 | 0.57 | 0.02 | -0.49 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 275.00 | 6.85 | 7.10 | 6.98 | 7.00 | +3.91 | +126.54% | 0.03 | 1,358 | 1,271 | 0.46 | 0.51 | 0.02 | -0.50 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 277.50 | 5.60 | 5.90 | 5.75 | 5.75 | +3.34 | +138.59% | 0.02 | 233 | 668 | 0.45 | 0.46 | 0.02 | -0.49 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 280.00 | 4.70 | 4.85 | 4.78 | 4.80 | +2.80 | +140.00% | 0.02 | 2,393 | 2,129 | 0.46 | 0.40 | 0.02 | -0.48 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 282.50 | 3.80 | 4.00 | 3.90 | 3.89 | +2.24 | +135.76% | 0.01 | 523 | 634 | 0.46 | 0.35 | 0.02 | -0.46 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 285.00 | 3.05 | 3.20 | 3.13 | 3.13 | +1.71 | +120.43% | 0.01 | 781 | 1,237 | 0.45 | 0.30 | 0.02 | -0.44 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 287.50 | 2.42 | 2.58 | 2.50 | 2.58 | +1.56 | +152.95% | 0.01 | 1,115 | 963 | 0.45 | 0.25 | 0.02 | -0.40 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 290.00 | 1.96 | 2.06 | 2.01 | 2.01 | +1.13 | +128.41% | 0.01 | 1,292 | 3,288 | 0.46 | 0.21 | 0.02 | -0.36 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 292.50 | 1.54 | 1.64 | 1.59 | 1.57 | +0.89 | +130.89% | 0.01 | 235 | 340 | 0.46 | 0.17 | 0.01 | -0.33 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 295.00 | 1.20 | 1.28 | 1.24 | 1.27 | +0.72 | +130.91% | 0.00 | 1,196 | 679 | 0.46 | 0.14 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 297.50 | 0.91 | 1.00 | 0.96 | 0.99 | +0.29 | +41.43% | 0.00 | 213 | 69 | 0.46 | 0.12 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 300.00 | 0.74 | 0.79 | 0.77 | 0.77 | +0.39 | +102.64% | 0.00 | 1,168 | 6,609 | 0.47 | 0.09 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 302.50 | 0.56 | 0.62 | 0.59 | 0.57 | +0.25 | +78.13% | 0.00 | 664 | 36 | 0.46 | 0.08 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 305.00 | 0.44 | 0.50 | 0.47 | 0.44 | +0.21 | +91.31% | 0.00 | 81 | 523 | 0.47 | 0.06 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 307.50 | 0.29 | 0.50 | 0.40 | 0.37 | +0.16 | +76.19% | 0.00 | 27 | 24 | 0.48 | 0.05 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 310.00 | 0.26 | 0.37 | 0.32 | 0.37 | +0.23 | +164.29% | 0.00 | 65 | 1,196 | 0.49 | 0.04 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 312.50 | 0.03 | 0.58 | 0.31 | 0.59 | +0.37 | +168.19% | 0.00 | 430 | 2 | 0.59 | 0.03 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 315.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 61 | 0.47 | 0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 317.50 | 0.00 | 0.17 | 0.09 | 0.13 | -0.15 | -53.58% | 0.00 | 2 | 2 | 0.51 | 0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 320.00 | 0.05 | 0.37 | 0.21 | 0.10 | +0.01 | +11.12% | 0.00 | 147 | 499 | 0.53 | 0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 322.50 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 325.00 | 0.00 | 0.31 | 0.16 | 0.07 | -0.01 | -12.50% | 0.00 | 22 | 553 | 0.64 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 327.50 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 330.00 | 0.03 | 0.08 | 0.06 | 0.09 | +0.05 | +125.00% | 0.00 | 54 | 502 | 0.53 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 332.50 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 335.00 | 0.00 | 1.92 | 0.96 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 337.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.28 | 0.14 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 350.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 121 | 1,295 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,493 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 46.25 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 48.75 | 0.00 | 1.18 | 0.59 | 0.46 | +0.40 | +666.67% | 0.01 | 1 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.26 | 0.63 | 0.51 | -1.05 | -67.31% | 0.01 | 1 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 2.31 | 1.16 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 913 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 685 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 776 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 4.90 | 2.45 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 766 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 529 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 471 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 146 | 5.38 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 411 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 102.50 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 437 | 5.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 858 | 3.33 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 107.50 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 908 | 4.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 112.50 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 156 | 4.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 2.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 117.50 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,259 | 4.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 2.38 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:06 PM EST |
| 122.50 | 0.00 | 4.90 | 2.45 | 0.03 | -0.17 | -85.00% | 0.02 | 2 | 256 | 4.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 431 | 4.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 127.50 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 172 | 4.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 732 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:06 PM EST |
| 132.50 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 196 | 3.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,048 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 137.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 361 | 1.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 127 | 626 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 142.50 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 197 | 3.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 0.03 | -0.11 | -78.58% | 0.02 | 6 | 572 | 3.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 147.50 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 286 | 3.45 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 1.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 332 | 3.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.10 | -83.34% | 0.00 | 6 | 171 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 732 | 2.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 779 | 2,253 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 2.91 | 1.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 434 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 890 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 987 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 1,701 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 182.50 | 0.01 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 29 | 774 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 185.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 1,126 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 187.50 | 0.00 | 0.13 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 9 | 732 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 190.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 23 | 2,758 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 192.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 557 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 195.00 | 0.02 | 0.11 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 78 | 1,278 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 197.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 49 | 2,712 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 205.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 2,623 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 207.50 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 293 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 210.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 1,453 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 212.50 | 0.00 | 1.17 | 0.59 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 55 | 1,260 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 217.50 | 0.04 | 0.10 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 9 | 587 | 0.71 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.10 | -62.50% | 0.00 | 92 | 2,664 | 0.71 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 222.50 | 0.00 | 0.12 | 0.06 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 302 | 0.70 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.29 | -78.38% | 0.00 | 22 | 809 | 0.71 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 227.50 | 0.07 | 0.14 | 0.11 | 0.08 | -0.24 | -75.00% | 0.00 | 10 | 450 | 0.62 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 0.00 | 189 | 2,449 | 0.59 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 232.50 | 0.01 | 0.25 | 0.13 | 0.13 | -0.26 | -66.67% | 0.00 | 9 | 834 | 0.54 | -0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 235.00 | 0.08 | 0.17 | 0.13 | 0.17 | -0.46 | -73.02% | 0.00 | 214 | 1,233 | 0.54 | -0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 237.50 | 0.11 | 0.22 | 0.17 | 0.21 | -0.59 | -73.75% | 0.00 | 104 | 1,099 | 0.53 | -0.02 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 240.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.74 | -74.75% | 0.00 | 497 | 1,726 | 0.54 | -0.03 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 242.50 | 0.20 | 0.34 | 0.27 | 0.24 | -1.10 | -82.09% | 0.00 | 301 | 904 | 0.51 | -0.04 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 245.00 | 0.36 | 0.44 | 0.40 | 0.37 | -1.21 | -76.59% | 0.00 | 224 | 1,210 | 0.51 | -0.05 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 247.50 | 0.46 | 0.51 | 0.49 | 0.47 | -1.53 | -76.50% | 0.00 | 276 | 386 | 0.50 | -0.07 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 250.00 | 0.62 | 0.67 | 0.65 | 0.64 | -1.99 | -75.67% | 0.00 | 518 | 2,696 | 0.49 | -0.08 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 252.50 | 0.81 | 0.89 | 0.85 | 0.85 | -2.61 | -75.44% | 0.00 | 711 | 1,269 | 0.48 | -0.10 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 255.00 | 1.05 | 1.16 | 1.11 | 1.16 | -2.94 | -71.71% | 0.00 | 405 | 1,088 | 0.48 | -0.12 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 257.50 | 1.34 | 1.48 | 1.41 | 1.49 | -3.17 | -68.03% | 0.01 | 129 | 348 | 0.47 | -0.15 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 260.00 | 1.80 | 1.86 | 1.83 | 1.80 | -3.97 | -68.81% | 0.01 | 2,000 | 1,511 | 0.46 | -0.18 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 262.50 | 2.25 | 2.36 | 2.31 | 2.30 | -4.75 | -67.38% | 0.01 | 939 | 554 | 0.46 | -0.22 | 0.02 | -0.37 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 265.00 | 2.90 | 3.00 | 2.95 | 2.90 | -5.15 | -63.98% | 0.01 | 621 | 843 | 0.46 | -0.27 | 0.02 | -0.41 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 267.50 | 3.55 | 3.80 | 3.68 | 3.67 | -5.93 | -61.78% | 0.01 | 309 | 124 | 0.45 | -0.32 | 0.02 | -0.44 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 270.00 | 4.45 | 4.70 | 4.58 | 4.60 | -6.39 | -58.15% | 0.02 | 537 | 811 | 0.45 | -0.37 | 0.02 | -0.47 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 272.50 | 5.50 | 5.75 | 5.63 | 5.60 | -7.10 | -55.91% | 0.02 | 179 | 118 | 0.45 | -0.43 | 0.02 | -0.49 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 275.00 | 6.65 | 6.90 | 6.78 | 6.85 | -7.40 | -51.93% | 0.02 | 157 | 327 | 0.45 | -0.49 | 0.02 | -0.50 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 277.50 | 7.40 | 8.25 | 7.83 | 8.50 | -8.25 | -49.26% | 0.03 | 20 | 103 | 0.43 | -0.54 | 0.02 | -0.49 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 280.00 | 9.40 | 9.85 | 9.63 | 9.60 | -9.67 | -50.19% | 0.03 | 61 | 235 | 0.45 | -0.60 | 0.02 | -0.48 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 282.50 | 10.55 | 12.25 | 11.40 | 11.88 | -6.27 | -34.55% | 0.04 | 27 | 132 | 0.46 | -0.65 | 0.02 | -0.46 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 285.00 | 12.45 | 13.80 | 13.13 | 13.65 | -6.24 | -31.38% | 0.05 | 12 | 50 | 0.46 | -0.70 | 0.02 | -0.44 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 287.50 | 14.50 | 17.45 | 15.98 | 25.55 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.53 | -0.75 | 0.02 | -0.40 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 290.00 | 14.95 | 19.85 | 17.40 | 18.13 | -3.25 | -15.21% | 0.06 | 1 | 76 | 0.44 | -0.79 | 0.02 | -0.36 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 292.50 | 17.05 | 22.00 | 19.53 | 28.00 | +12.25 | +77.78% | 0.07 | 1 | 2 | 0.72 | -0.83 | 0.01 | -0.33 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 295.00 | 18.70 | 24.65 | 21.68 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.85 | -0.86 | 0.01 | -0.29 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 297.50 | 21.20 | 26.70 | 23.95 | 26.00 | % | 0.08 | 1 | 0 | 0.79 | -0.88 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 300.00 | 23.10 | 29.80 | 26.45 | 27.03 | -8.37 | -23.65% | 0.09 | 1 | 81 | 0.89 | -0.91 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 302.50 | 25.60 | 32.15 | 28.88 | % | 0.10 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.19 | 10/9/2026 4:00:06 PM EST | |||
| 305.00 | 28.15 | 34.50 | 31.33 | 38.37 | -3.42 | -8.19% | 0.10 | 1 | 12 | 0.95 | -0.94 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 307.50 | 31.50 | 36.95 | 34.23 | % | 0.11 | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.13 | 10/9/2026 4:00:06 PM EST | |||
| 310.00 | 33.65 | 39.35 | 36.50 | 27.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.11 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 312.50 | 36.50 | 41.80 | 39.15 | % | 0.13 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.08 | 10/9/2026 4:00:06 PM EST | |||
| 315.00 | 36.50 | 44.25 | 40.38 | % | 0.13 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.08 | 10/9/2026 4:00:06 PM EST | |||
| 317.50 | 39.70 | 46.75 | 43.23 | % | 0.14 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.05 | 10/9/2026 4:00:06 PM EST | |||
| 320.00 | 42.20 | 49.20 | 45.70 | 51.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 322.50 | 44.75 | 51.70 | 48.23 | % | 0.15 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 325.00 | 49.00 | 54.20 | 51.60 | % | 0.16 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 327.50 | 49.85 | 56.70 | 53.28 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 330.00 | 51.60 | 59.20 | 55.40 | 47.60 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.30 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 332.50 | 54.40 | 61.65 | 58.03 | 67.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 335.00 | 57.40 | 64.15 | 60.78 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 337.50 | 60.90 | 66.65 | 63.78 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 340.00 | 62.80 | 69.15 | 65.98 | 75.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 350.00 | 72.20 | 79.15 | 75.68 | 79.66 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |