Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $504.52 as of 5/8/2026 4:13:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 343.75 | 350.80 | 347.28 | % | 1.93 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 190.00 | 333.75 | 340.80 | 337.28 | % | 1.78 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 200.00 | 323.75 | 330.95 | 327.35 | % | 1.64 | 0 | 8 | 3.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 210.00 | 313.80 | 319.95 | 316.88 | 177.58 | 0.00 | 0.00% | 1.51 | 0 | 22 | 3.53 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 303.60 | 310.90 | 307.25 | % | 1.40 | 0 | 42 | 3.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 230.00 | 293.85 | 300.45 | 297.15 | 217.21 | 0.00 | 0.00% | 1.29 | 0 | 42 | 3.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 284.85 | 290.20 | 287.53 | 217.60 | 0.00 | 0.00% | 1.20 | 0 | 39 | 3.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 273.80 | 280.70 | 277.25 | 136.90 | 0.00 | 0.00% | 1.11 | 0 | 16 | 3.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 263.80 | 269.95 | 266.88 | 196.07 | 0.00 | 0.00% | 1.03 | 0 | 6 | 2.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 253.85 | 259.95 | 256.90 | 177.23 | 0.00 | 0.00% | 0.95 | 0 | 12 | 2.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 243.90 | 249.95 | 246.93 | 176.08 | 0.00 | 0.00% | 0.88 | 0 | 42 | 2.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 233.90 | 240.00 | 236.95 | 94.45 | 0.00 | 0.00% | 0.82 | 0 | 25 | 2.41 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 223.85 | 230.95 | 227.40 | 228.17 | +37.31 | +19.55% | 0.76 | 1 | 35 | 2.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 214.95 | 220.00 | 217.48 | 166.00 | 0.00 | 0.00% | 0.70 | 0 | 30 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 203.90 | 211.00 | 207.45 | 181.95 | 0.00 | 0.00% | 0.65 | 0 | 60 | 2.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 193.90 | 200.40 | 197.15 | 128.00 | 0.00 | 0.00% | 0.60 | 0 | 92 | 2.03 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 183.95 | 190.40 | 187.18 | 127.54 | 0.00 | 0.00% | 0.55 | 0 | 48 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 350.00 | 173.75 | 181.10 | 177.43 | 178.17 | +23.67 | +15.32% | 0.51 | 1 | 181 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 360.00 | 163.95 | 170.45 | 167.20 | 160.00 | +20.03 | +14.31% | 0.46 | 1 | 70 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 155.20 | 161.00 | 158.10 | 157.55 | +25.41 | +19.23% | 0.43 | 2 | 294 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 375.00 | 148.95 | 155.80 | 152.38 | % | 0.41 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 380.00 | 143.80 | 150.15 | 146.98 | 136.26 | +16.81 | +14.08% | 0.39 | 5 | 677 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 385.00 | 139.00 | 145.95 | 142.48 | 119.65 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 390.00 | 135.05 | 141.25 | 138.15 | 126.20 | +16.70 | +15.26% | 0.35 | 1 | 541 | 1.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 392.50 | 131.55 | 138.20 | 134.88 | 133.60 | % | 0.34 | 3 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 395.00 | 129.05 | 135.95 | 132.50 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 397.50 | 126.50 | 133.00 | 129.75 | % | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 400.00 | 123.85 | 130.90 | 127.38 | 121.00 | +18.80 | +18.40% | 0.32 | 13 | 990 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 402.50 | 121.50 | 128.50 | 125.00 | 53.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:00 PM EST |
| 405.00 | 119.00 | 125.55 | 122.28 | 93.19 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 407.50 | 116.60 | 122.95 | 119.78 | 92.21 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 113.85 | 119.25 | 116.55 | 118.00 | +20.80 | +21.40% | 0.28 | 25 | 674 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 412.50 | 111.55 | 119.05 | 115.30 | 58.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 415.00 | 110.20 | 115.65 | 112.93 | 112.17 | +26.47 | +30.89% | 0.27 | 2 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 417.50 | 106.55 | 113.10 | 109.83 | 43.75 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 420.00 | 103.90 | 110.55 | 107.23 | 105.88 | +23.68 | +28.81% | 0.26 | 9 | 1,000 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 422.50 | 101.65 | 108.55 | 105.10 | 100.25 | +52.47 | +109.82% | 0.25 | 2 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 425.00 | 99.10 | 106.00 | 102.55 | 55.35 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 427.50 | 96.60 | 103.55 | 100.08 | 46.83 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 430.00 | 93.95 | 100.60 | 97.28 | 95.50 | +23.45 | +32.55% | 0.23 | 25 | 817 | 1.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 432.50 | 91.70 | 98.55 | 95.13 | 38.95 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 435.00 | 88.95 | 95.55 | 92.25 | 90.10 | +52.43 | +139.19% | 0.21 | 2 | 30 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 437.50 | 86.65 | 93.80 | 90.23 | 80.24 | +13.64 | +20.48% | 0.21 | 1 | 22 | 0.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 440.00 | 84.00 | 91.00 | 87.50 | 88.15 | +20.85 | +30.99% | 0.20 | 35 | 1,727 | 0.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 442.50 | 81.70 | 88.20 | 84.95 | 61.25 | -0.26 | -0.43% | 0.19 | 2 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 445.00 | 80.45 | 86.90 | 83.68 | 83.22 | +23.02 | +38.24% | 0.19 | 6 | 125 | 0.95 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 447.50 | 76.75 | 83.25 | 80.00 | 78.37 | +22.82 | +41.08% | 0.18 | 3 | 29 | 0.91 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 450.00 | 75.40 | 81.05 | 78.23 | 77.10 | +19.10 | +32.94% | 0.17 | 137 | 1,265 | 0.83 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 452.50 | 71.85 | 78.45 | 75.15 | 73.59 | +22.45 | +43.90% | 0.17 | 2 | 23 | 0.87 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 455.00 | 70.60 | 75.95 | 73.28 | 72.75 | +28.80 | +65.53% | 0.16 | 11 | 83 | 0.89 | 0.98 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 457.50 | 67.40 | 73.40 | 70.40 | 71.46 | +28.18 | +65.12% | 0.15 | 1 | 46 | 0.83 | 0.98 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 460.00 | 65.10 | 71.15 | 68.13 | 67.95 | +19.95 | +41.57% | 0.15 | 84 | 1,075 | 0.78 | 0.98 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 462.50 | 63.25 | 68.60 | 65.93 | 65.35 | +25.75 | +65.03% | 0.14 | 15 | 210 | 0.81 | 0.97 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 465.00 | 59.60 | 66.40 | 63.00 | 60.85 | +19.15 | +45.93% | 0.14 | 26 | 182 | 0.79 | 0.97 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 467.50 | 57.05 | 64.00 | 60.53 | 53.00 | +16.70 | +46.01% | 0.13 | 12 | 115 | 0.69 | 0.96 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 470.00 | 55.25 | 61.20 | 58.23 | 55.87 | +18.80 | +50.72% | 0.12 | 96 | 3,369 | 0.68 | 0.95 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 472.50 | 53.90 | 59.20 | 56.55 | 54.35 | +23.53 | +76.35% | 0.12 | 14 | 63 | 0.69 | 0.95 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 475.00 | 51.50 | 56.90 | 54.20 | 51.95 | +17.78 | +52.04% | 0.11 | 45 | 374 | 0.67 | 0.94 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 477.50 | 47.75 | 54.70 | 51.23 | 49.87 | +20.26 | +68.43% | 0.11 | 61 | 67 | 0.72 | 0.93 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 480.00 | 45.75 | 51.70 | 48.73 | 48.47 | +18.30 | +60.66% | 0.10 | 85 | 1,096 | 0.65 | 0.92 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 482.50 | 43.60 | 49.50 | 46.55 | 44.50 | +14.99 | +50.80% | 0.10 | 22 | 116 | 0.63 | 0.91 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 485.00 | 40.95 | 47.60 | 44.28 | 42.33 | +15.39 | +57.13% | 0.09 | 53 | 164 | 0.63 | 0.90 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 487.50 | 39.75 | 44.75 | 42.25 | 39.78 | +16.15 | +68.35% | 0.09 | 5 | 35 | 0.56 | 0.89 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 490.00 | 37.55 | 42.50 | 40.03 | 39.07 | +16.32 | +71.74% | 0.08 | 186 | 627 | 0.60 | 0.88 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 492.50 | 34.15 | 40.75 | 37.45 | 37.51 | +13.71 | +57.61% | 0.08 | 18 | 111 | 0.59 | 0.86 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 495.00 | 32.95 | 37.90 | 35.43 | 33.61 | +12.32 | +57.87% | 0.07 | 59 | 54 | 0.47 | 0.84 | 0.01 | -0.52 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 497.50 | 30.70 | 35.65 | 33.18 | 27.72 | +8.72 | +45.90% | 0.07 | 20 | 113 | 0.47 | 0.83 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 500.00 | 31.15 | 32.55 | 31.85 | 31.15 | +12.74 | +69.21% | 0.06 | 568 | 1,661 | 0.51 | 0.81 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 502.50 | 28.90 | 31.75 | 30.33 | 29.80 | +16.05 | +116.73% | 0.06 | 112 | 102 | 0.53 | 0.79 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 505.00 | 26.65 | 29.70 | 28.18 | 25.94 | +10.94 | +72.94% | 0.06 | 420 | 98 | 0.51 | 0.76 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 507.50 | 24.20 | 27.60 | 25.90 | 25.39 | +14.18 | +126.50% | 0.05 | 93 | 33 | 0.49 | 0.74 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 510.00 | 23.05 | 25.75 | 24.40 | 23.88 | +10.83 | +82.99% | 0.05 | 354 | 1,396 | 0.50 | 0.71 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 512.50 | 20.80 | 23.75 | 22.28 | 22.00 | +11.55 | +110.53% | 0.04 | 104 | 17 | 0.48 | 0.68 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 515.00 | 19.25 | 21.95 | 20.60 | 19.00 | +8.20 | +75.93% | 0.04 | 83 | 106 | 0.48 | 0.66 | 0.01 | -0.80 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 517.50 | 17.85 | 20.20 | 19.03 | 18.92 | +11.41 | +151.94% | 0.04 | 117 | 6 | 0.48 | 0.63 | 0.01 | -0.83 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 520.00 | 16.55 | 18.55 | 17.55 | 16.90 | +8.10 | +92.05% | 0.03 | 693 | 982 | 0.48 | 0.60 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 522.50 | 15.25 | 17.05 | 16.15 | 15.91 | +9.97 | +167.85% | 0.03 | 121 | 40 | 0.48 | 0.57 | 0.01 | -0.86 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 525.00 | 13.95 | 15.65 | 14.80 | 14.70 | +6.75 | +84.91% | 0.03 | 309 | 67 | 0.48 | 0.54 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 527.50 | 12.55 | 14.30 | 13.43 | 12.75 | +7.75 | +155.00% | 0.03 | 66 | 29 | 0.47 | 0.50 | 0.01 | -0.89 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 530.00 | 11.40 | 12.95 | 12.18 | 12.36 | +6.36 | +106.00% | 0.02 | 283 | 418 | 0.47 | 0.47 | 0.01 | -0.89 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 532.50 | 10.30 | 11.85 | 11.08 | 10.96 | +6.76 | +160.96% | 0.02 | 37 | 39 | 0.47 | 0.44 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 535.00 | 9.30 | 10.70 | 10.00 | 9.74 | +4.44 | +83.78% | 0.02 | 137 | 33 | 0.47 | 0.42 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 537.50 | 8.35 | 9.80 | 9.08 | 7.83 | +3.51 | +81.25% | 0.02 | 29 | 16 | 0.47 | 0.39 | 0.01 | -0.86 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 540.00 | 8.00 | 8.80 | 8.40 | 8.00 | +4.30 | +116.22% | 0.02 | 352 | 516 | 0.46 | 0.36 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 542.50 | 6.70 | 7.95 | 7.33 | 7.46 | +4.84 | +184.74% | 0.01 | 99 | 12 | 0.47 | 0.33 | 0.01 | -0.82 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 545.00 | 6.15 | 7.20 | 6.68 | 6.60 | +3.76 | +132.40% | 0.01 | 178 | 4 | 0.47 | 0.31 | 0.01 | -0.80 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 547.50 | 5.35 | 6.50 | 5.93 | 4.85 | +2.73 | +128.78% | 0.01 | 28 | 19 | 0.47 | 0.28 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 550.00 | 4.75 | 5.85 | 5.30 | 5.55 | +2.95 | +113.47% | 0.01 | 277 | 737 | 0.48 | 0.26 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 552.50 | 4.20 | 5.55 | 4.88 | 4.88 | +3.29 | +206.92% | 0.01 | 41 | 8 | 0.48 | 0.24 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 555.00 | 3.70 | 4.50 | 4.10 | 4.32 | +2.51 | +138.68% | 0.01 | 61 | 68 | 0.46 | 0.22 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 557.50 | 3.30 | 4.60 | 3.95 | 3.75 | +2.32 | +162.24% | 0.01 | 19 | 7 | 0.48 | 0.20 | 0.01 | -0.64 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 560.00 | 2.91 | 3.75 | 3.33 | 3.17 | +1.76 | +124.83% | 0.01 | 162 | 294 | 0.47 | 0.18 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 570.00 | 1.72 | 2.44 | 2.08 | 2.01 | +1.09 | +118.48% | 0.00 | 324 | 275 | 0.48 | 0.12 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 580.00 | 1.12 | 1.51 | 1.32 | 1.27 | +0.49 | +62.83% | 0.00 | 90 | 555 | 0.49 | 0.08 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 590.00 | 0.51 | 1.15 | 0.83 | 0.86 | +0.33 | +62.27% | 0.00 | 36 | 192 | 0.50 | 0.05 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 600.00 | 0.65 | 0.75 | 0.70 | 0.60 | +0.25 | +71.43% | 0.00 | 169 | 601 | 0.52 | 0.03 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 0.72 | 0.36 | 0.38 | +0.04 | +11.77% | 0.00 | 16 | 114 | 0.60 | 0.02 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 0.40 | 0.20 | 0.26 | -0.04 | -13.34% | 0.00 | 10 | 36 | 0.59 | 0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 0.48 | 0.24 | 0.21 | +0.09 | +75.00% | 0.00 | 40 | 53 | 0.69 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.68 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.06 | +85.72% | 0.00 | 62 | 238 | 0.75 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 1.87 | 0.94 | 0.07 | -0.41 | -85.42% | 0.00 | 22 | 417 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 0.62 | 0.31 | 0.44 | +0.42 | +2,100.00% | 0.00 | 1 | 79 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 690.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 42 | 1,527 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 700.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 300 | 1,719 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 710.00 | 0.01 | 0.21 | 0.11 | 0.12 | +0.08 | +200.00% | 0.00 | 26 | 971 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.17 | -94.45% | 0.00 | 176 | 861 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 730.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 750.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 760.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 1,360 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,662 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 800.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 537 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 687 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 3.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 4.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.14 | +0.13 | +1,300.00% | 0.01 | 8 | 239 | 3.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.11 | +0.10 | +1,000.00% | 0.01 | 7 | 62 | 3.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 600 | 3.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 657 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 0.02 | 0.21 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 37 | 379 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 2.93 | 1.47 | 0.01 | -0.05 | -83.34% | 0.00 | 46 | 693 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.10 | +1,000.00% | 0.00 | 46 | 394 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 16 | 490 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.11 | -84.62% | 0.00 | 106 | 1,788 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 62 | 757 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.08 | -57.15% | 0.00 | 40 | 738 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.16 | -80.00% | 0.00 | 23 | 1,445 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 33 | 1,228 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 380.00 | 0.02 | 0.22 | 0.12 | 0.08 | -0.05 | -38.47% | 0.00 | 21 | 1,354 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.76 | -95.00% | 0.00 | 6 | 250 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 390.00 | 0.05 | 0.29 | 0.17 | 0.09 | -0.08 | -47.06% | 0.00 | 142 | 1,491 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 392.50 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 395.00 | 0.00 | 0.41 | 0.21 | 0.14 | -0.13 | -48.15% | 0.00 | 4 | 188 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 397.50 | 0.00 | 3.75 | 1.88 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 400.00 | 0.06 | 0.25 | 0.16 | 0.14 | -0.05 | -26.32% | 0.00 | 96 | 1,039 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 402.50 | 0.00 | 0.43 | 0.22 | 0.07 | -0.14 | -66.67% | 0.00 | 25 | 47 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 405.00 | 0.10 | 0.43 | 0.27 | 0.19 | +0.01 | +5.56% | 0.00 | 13 | 210 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 407.50 | 0.00 | 0.71 | 0.36 | 0.09 | -0.24 | -72.73% | 0.00 | 7 | 231 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.46 | 0.23 | 0.10 | -0.47 | -82.46% | 0.00 | 27 | 871 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 412.50 | 0.00 | 0.36 | 0.18 | 0.18 | -0.19 | -51.36% | 0.00 | 13 | 33 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 415.00 | 0.10 | 0.18 | 0.14 | 0.15 | -0.40 | -72.73% | 0.00 | 30 | 101 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 417.50 | 0.00 | 0.39 | 0.20 | 0.20 | -0.47 | -70.15% | 0.00 | 3 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 420.00 | 0.05 | 0.47 | 0.26 | 0.15 | -0.34 | -69.39% | 0.00 | 52 | 694 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 422.50 | 0.02 | 0.47 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 425.00 | 0.10 | 0.40 | 0.25 | 0.19 | -0.38 | -66.67% | 0.00 | 42 | 264 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 427.50 | 0.00 | 1.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 430.00 | 0.15 | 0.77 | 0.46 | 0.21 | -0.39 | -65.00% | 0.00 | 56 | 373 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 432.50 | 0.00 | 0.98 | 0.49 | 0.68 | -0.15 | -18.08% | 0.00 | 2 | 70 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 435.00 | 0.11 | 0.43 | 0.27 | 0.27 | -0.48 | -64.00% | 0.00 | 9 | 178 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 437.50 | 0.00 | 0.75 | 0.38 | 0.38 | -0.69 | -64.49% | 0.00 | 4 | 110 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 440.00 | 0.09 | 0.45 | 0.27 | 0.25 | -0.55 | -68.75% | 0.00 | 156 | 621 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 442.50 | 0.00 | 0.99 | 0.50 | 0.45 | -0.67 | -59.83% | 0.00 | 6 | 604 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 445.00 | 0.01 | 0.81 | 0.41 | 0.29 | -0.76 | -72.39% | 0.00 | 8 | 168 | 0.60 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 447.50 | 0.02 | 0.81 | 0.42 | 0.43 | -0.70 | -61.95% | 0.00 | 1 | 48 | 0.55 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 450.00 | 0.30 | 0.70 | 0.50 | 0.37 | -0.84 | -69.43% | 0.00 | 65 | 728 | 0.60 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 452.50 | 0.05 | 1.09 | 0.57 | 0.40 | -1.42 | -78.03% | 0.00 | 4 | 43 | 0.60 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 455.00 | 0.10 | 1.02 | 0.56 | 0.40 | -1.27 | -76.05% | 0.00 | 18 | 67 | 0.56 | -0.02 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 457.50 | 0.00 | 1.13 | 0.57 | 0.79 | -1.01 | -56.12% | 0.00 | 50 | 75 | 0.51 | -0.02 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 460.00 | 0.53 | 0.90 | 0.72 | 0.70 | -1.34 | -65.69% | 0.00 | 628 | 429 | 0.57 | -0.02 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 462.50 | 0.28 | 1.05 | 0.67 | 0.69 | -2.31 | -77.00% | 0.00 | 3 | 24 | 0.54 | -0.03 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 465.00 | 0.40 | 1.00 | 0.70 | 0.75 | -2.05 | -73.22% | 0.00 | 304 | 37 | 0.53 | -0.03 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 467.50 | 0.54 | 1.15 | 0.85 | 0.93 | -1.92 | -67.37% | 0.00 | 18 | 33 | 0.53 | -0.04 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 470.00 | 0.85 | 1.05 | 0.95 | 0.99 | -2.08 | -67.76% | 0.00 | 874 | 326 | 0.53 | -0.05 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 472.50 | 0.80 | 1.46 | 1.13 | 1.30 | -2.94 | -69.34% | 0.00 | 39 | 59 | 0.53 | -0.05 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 475.00 | 0.92 | 1.50 | 1.21 | 1.10 | -3.14 | -74.06% | 0.00 | 214 | 177 | 0.52 | -0.06 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 477.50 | 1.09 | 1.49 | 1.29 | 1.50 | -3.14 | -67.68% | 0.00 | 120 | 37 | 0.51 | -0.07 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 480.00 | 1.29 | 1.61 | 1.45 | 1.48 | -3.42 | -69.80% | 0.00 | 942 | 258 | 0.50 | -0.08 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 482.50 | 1.38 | 1.92 | 1.65 | 1.63 | -5.32 | -76.55% | 0.00 | 102 | 50 | 0.50 | -0.09 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 485.00 | 1.48 | 2.00 | 1.74 | 1.91 | -4.35 | -69.49% | 0.00 | 134 | 71 | 0.48 | -0.10 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 487.50 | 1.57 | 2.36 | 1.97 | 2.60 | -4.70 | -64.39% | 0.00 | 22 | 21 | 0.47 | -0.11 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 490.00 | 2.05 | 2.62 | 2.34 | 2.34 | -5.37 | -69.65% | 0.00 | 325 | 107 | 0.48 | -0.12 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 492.50 | 2.08 | 3.05 | 2.57 | 3.12 | -6.28 | -66.81% | 0.01 | 56 | 9 | 0.47 | -0.14 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 495.00 | 2.90 | 3.40 | 3.15 | 3.13 | -6.32 | -66.88% | 0.01 | 111 | 94 | 0.48 | -0.16 | 0.01 | -0.52 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 497.50 | 3.20 | 3.70 | 3.45 | 3.39 | -7.96 | -70.14% | 0.01 | 67 | 18 | 0.48 | -0.17 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 500.00 | 3.80 | 4.15 | 3.98 | 4.65 | -6.75 | -59.22% | 0.01 | 559 | 159 | 0.47 | -0.19 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 502.50 | 3.90 | 4.75 | 4.33 | 4.55 | -9.17 | -66.84% | 0.01 | 15 | 13 | 0.46 | -0.21 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 505.00 | 4.10 | 5.25 | 4.68 | 5.25 | -10.19 | -66.00% | 0.01 | 223 | 25 | 0.45 | -0.24 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 507.50 | 4.90 | 6.05 | 5.48 | 5.50 | -11.52 | -67.69% | 0.01 | 30 | 1 | 0.45 | -0.26 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 510.00 | 5.35 | 6.75 | 6.05 | 6.18 | -9.82 | -61.38% | 0.01 | 147 | 86 | 0.44 | -0.29 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 512.50 | 6.05 | 7.60 | 6.83 | 10.20 | -9.77 | -48.93% | 0.01 | 5 | 1 | 0.44 | -0.32 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 515.00 | 6.85 | 8.40 | 7.63 | 7.79 | % | 0.01 | 35 | 0 | 0.44 | -0.34 | 0.01 | -0.80 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 517.50 | 7.75 | 9.55 | 8.65 | 8.68 | % | 0.02 | 20 | 0 | 0.44 | -0.37 | 0.01 | -0.83 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 520.00 | 9.50 | 10.15 | 9.83 | 9.80 | -17.79 | -64.48% | 0.02 | 78 | 63 | 0.45 | -0.40 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 522.50 | 9.80 | 11.25 | 10.53 | 10.80 | % | 0.02 | 9 | 0 | 0.43 | -0.43 | 0.01 | -0.86 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 525.00 | 11.10 | 12.55 | 11.83 | 12.00 | % | 0.02 | 32 | 0 | 0.44 | -0.46 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 527.50 | 12.25 | 13.60 | 12.93 | 14.00 | % | 0.02 | 97 | 0 | 0.44 | -0.50 | 0.01 | -0.89 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 530.00 | 13.25 | 15.45 | 14.35 | 14.35 | -19.15 | -57.17% | 0.03 | 12 | 26 | 0.43 | -0.53 | 0.01 | -0.89 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 532.50 | 14.55 | 16.90 | 15.73 | 17.05 | % | 0.03 | 3 | 0 | 0.43 | -0.56 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 535.00 | 16.25 | 18.50 | 17.38 | 17.07 | % | 0.03 | 1 | 0 | 0.44 | -0.58 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 537.50 | 17.35 | 20.15 | 18.75 | % | 0.03 | 0 | 0 | 0.43 | -0.61 | 0.01 | -0.86 | 5/8/2026 4:00:00 PM EST | |||
| 540.00 | 19.25 | 21.85 | 20.55 | 22.30 | -73.52 | -76.73% | 0.04 | 3 | 31 | 0.43 | -0.64 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 542.50 | 20.50 | 23.45 | 21.98 | % | 0.04 | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.82 | 5/8/2026 4:00:00 PM EST | |||
| 545.00 | 22.60 | 25.60 | 24.10 | % | 0.04 | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.80 | 5/8/2026 4:00:00 PM EST | |||
| 547.50 | 24.15 | 26.90 | 25.53 | % | 0.05 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.77 | 5/8/2026 4:00:00 PM EST | |||
| 550.00 | 26.30 | 29.60 | 27.95 | 30.00 | -75.71 | -71.62% | 0.05 | 1 | 94 | 0.44 | -0.74 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 552.50 | 27.35 | 31.60 | 29.48 | % | 0.05 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.71 | 5/8/2026 4:00:00 PM EST | |||
| 555.00 | 29.45 | 33.60 | 31.53 | % | 0.06 | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.67 | 5/8/2026 4:00:00 PM EST | |||
| 557.50 | 31.80 | 35.70 | 33.75 | % | 0.06 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.64 | 5/8/2026 4:00:00 PM EST | |||
| 560.00 | 33.05 | 39.85 | 36.45 | 164.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.60 | 3/26/2026 | 5/8/2026 4:00:00 PM EST |
| 570.00 | 42.00 | 47.30 | 44.65 | % | 0.08 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.47 | 5/8/2026 4:00:00 PM EST | |||
| 580.00 | 51.00 | 57.60 | 54.30 | % | 0.09 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.34 | 5/8/2026 4:00:00 PM EST | |||
| 590.00 | 61.15 | 67.35 | 64.25 | % | 0.11 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.25 | 5/8/2026 4:00:00 PM EST | |||
| 600.00 | 70.00 | 76.90 | 73.45 | % | 0.12 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.17 | 5/8/2026 4:00:00 PM EST | |||
| 610.00 | 80.35 | 86.70 | 83.53 | 172.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.10 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 620.00 | 89.55 | 96.55 | 93.05 | % | 0.15 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.06 | 5/8/2026 4:00:00 PM EST | |||
| 630.00 | 99.95 | 106.40 | 103.18 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 640.00 | 109.40 | 116.40 | 112.90 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 650.00 | 119.95 | 125.30 | 122.63 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 660.00 | 129.20 | 136.30 | 132.75 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 670.00 | 139.35 | 146.30 | 142.83 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 680.00 | 149.00 | 156.30 | 152.65 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 690.00 | 159.80 | 166.80 | 163.30 | 252.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 700.00 | 169.95 | 175.30 | 172.63 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 710.00 | 179.30 | 186.30 | 182.80 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 720.00 | 189.85 | 196.30 | 193.08 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 730.00 | 200.15 | 205.30 | 202.73 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 740.00 | 209.30 | 216.30 | 212.80 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 750.00 | 219.95 | 225.30 | 222.63 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 760.00 | 229.05 | 236.30 | 232.68 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 780.00 | 249.10 | 256.30 | 252.70 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 800.00 | 269.45 | 276.30 | 272.88 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 820.00 | 290.35 | 296.30 | 293.33 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |