Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $433.38 as of 9/12/2025 3:26:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 322.75 | 330.50 | 326.63 | 311.31 | 0.00 | 0.00% | 2.97 | 0 | 10 | 6.29 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 115.00 | 317.75 | 325.50 | 321.63 | 306.32 | 0.00 | 0.00% | 2.80 | 0 | 6 | 6.09 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 120.00 | 312.75 | 320.50 | 316.63 | 166.30 | 0.00 | 0.00% | 2.64 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/12/2025 4:00:06 PM EST |
| 125.00 | 307.75 | 315.50 | 311.63 | 210.70 | 0.00 | 0.00% | 2.49 | 0 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 9/12/2025 4:00:06 PM EST |
| 130.00 | 302.75 | 310.50 | 306.63 | 333.50 | 0.00 | 0.00% | 2.36 | 0 | 2 | 5.56 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:06 PM EST |
| 135.00 | 297.75 | 305.50 | 301.63 | 286.30 | 0.00 | 0.00% | 2.23 | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:06 PM EST |
| 140.00 | 292.75 | 300.50 | 296.63 | % | 2.12 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 145.00 | 287.75 | 295.50 | 291.63 | 243.35 | 0.00 | 0.00% | 2.01 | 0 | 4 | 5.10 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 9/12/2025 4:00:06 PM EST |
| 150.00 | 282.75 | 290.55 | 286.65 | 333.01 | 0.00 | 0.00% | 1.91 | 0 | 9 | 4.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 4:00:06 PM EST |
| 155.00 | 277.75 | 285.55 | 281.65 | 348.85 | 0.00 | 0.00% | 1.82 | 0 | 7 | 4.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 4:00:06 PM EST |
| 160.00 | 272.80 | 280.55 | 276.68 | 257.90 | 0.00 | 0.00% | 1.73 | 0 | 17 | 4.67 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 165.00 | 267.80 | 275.55 | 271.68 | 152.80 | 0.00 | 0.00% | 1.65 | 0 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 9/12/2025 4:00:06 PM EST |
| 170.00 | 262.80 | 270.55 | 266.68 | 184.00 | 0.00 | 0.00% | 1.57 | 0 | 10 | 4.42 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 9/12/2025 4:00:06 PM EST |
| 175.00 | 257.80 | 265.55 | 261.68 | 250.48 | 0.00 | 0.00% | 1.50 | 0 | 4 | 4.29 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:06 PM EST |
| 180.00 | 252.80 | 260.55 | 256.68 | 254.32 | 0.00 | 0.00% | 1.43 | 0 | 14 | 4.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:06 PM EST |
| 185.00 | 248.05 | 255.55 | 251.80 | 252.87 | 0.00 | 0.00% | 1.36 | 0 | 11 | 4.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:06 PM EST |
| 190.00 | 242.80 | 250.55 | 246.68 | 237.08 | 0.00 | 0.00% | 1.30 | 0 | 23 | 3.95 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 195.00 | 237.55 | 245.80 | 241.68 | 239.43 | 0.00 | 0.00% | 1.24 | 0 | 6 | 3.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:06 PM EST |
| 200.00 | 232.55 | 240.80 | 236.68 | 205.13 | 0.00 | 0.00% | 1.18 | 0 | 39 | 3.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 210.00 | 222.55 | 230.85 | 226.70 | 206.78 | 0.00 | 0.00% | 1.08 | 0 | 41 | 3.58 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:06 PM EST |
| 220.00 | 212.85 | 220.60 | 216.73 | 215.73 | 0.00 | 0.00% | 0.99 | 0 | 25 | 3.34 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 230.00 | 202.85 | 210.60 | 206.73 | 198.32 | 0.00 | 0.00% | 0.90 | 0 | 20 | 3.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 240.00 | 192.60 | 200.85 | 196.73 | 188.40 | 0.00 | 0.00% | 0.82 | 0 | 76 | 3.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 250.00 | 183.95 | 190.60 | 187.28 | 187.25 | +16.50 | +9.67% | 0.75 | 11 | 72 | 2.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 260.00 | 172.60 | 180.85 | 176.73 | 148.81 | 0.00 | 0.00% | 0.68 | 0 | 52 | 2.68 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 270.00 | 162.85 | 170.65 | 166.75 | 153.75 | 0.00 | 0.00% | 0.62 | 0 | 215 | 2.48 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 280.00 | 152.65 | 160.90 | 156.78 | 146.87 | 0.00 | 0.00% | 0.56 | 0 | 53 | 2.36 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 290.00 | 142.70 | 150.90 | 146.80 | 150.53 | +8.40 | +5.91% | 0.51 | 2 | 110 | 2.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 300.00 | 133.60 | 140.90 | 137.25 | 140.53 | +4.38 | +3.22% | 0.46 | 2 | 62 | 2.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 310.00 | 123.25 | 130.70 | 126.98 | 119.39 | 0.00 | 0.00% | 0.41 | 0 | 91 | 1.89 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 320.00 | 116.00 | 117.70 | 116.85 | 118.35 | +10.98 | +10.23% | 0.37 | 4 | 129 | 1.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 330.00 | 104.65 | 110.25 | 107.45 | 94.80 | 0.00 | 0.00% | 0.33 | 0 | 142 | 1.64 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 340.00 | 94.90 | 97.20 | 96.05 | 99.42 | +3.47 | +3.62% | 0.28 | 8 | 132 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 350.00 | 84.80 | 88.25 | 86.53 | 88.40 | +11.20 | +14.51% | 0.25 | 1 | 207 | 1.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 360.00 | 75.15 | 78.90 | 77.03 | 74.70 | 0.00 | 0.00% | 0.21 | 0 | 192 | 1.01 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 362.50 | 72.00 | 77.90 | 74.95 | % | 0.21 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 365.00 | 70.20 | 75.20 | 72.70 | % | 0.20 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 9/12/2025 4:00:06 PM EST | |||
| 367.50 | 67.60 | 72.85 | 70.23 | % | 0.19 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 370.00 | 66.20 | 69.95 | 68.08 | 64.33 | 0.00 | 0.00% | 0.18 | 0 | 337 | 1.03 | 0.99 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 372.50 | 63.00 | 68.10 | 65.55 | % | 0.18 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.05 | 9/12/2025 4:00:06 PM EST | |||
| 375.00 | 60.60 | 65.85 | 63.23 | 66.03 | % | 0.17 | 1 | 0 | 1.02 | 0.99 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 377.50 | 57.90 | 63.05 | 60.48 | % | 0.16 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.09 | 9/12/2025 4:00:06 PM EST | |||
| 380.00 | 56.20 | 59.95 | 58.08 | 45.90 | 0.00 | 0.00% | 0.15 | 0 | 331 | 0.91 | 0.98 | 0.00 | -0.16 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 382.50 | 53.45 | 57.95 | 55.70 | % | 0.15 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.16 | 9/12/2025 4:00:06 PM EST | |||
| 385.00 | 50.25 | 55.85 | 53.05 | 52.09 | +21.79 | +71.92% | 0.14 | 1 | 38 | 0.89 | 0.97 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 387.50 | 47.30 | 53.15 | 50.23 | % | 0.13 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.17 | 9/12/2025 4:00:06 PM EST | |||
| 390.00 | 46.30 | 49.20 | 47.75 | 51.62 | +10.99 | +27.05% | 0.12 | 1 | 466 | 0.70 | 0.96 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 392.50 | 43.60 | 46.75 | 45.18 | 46.40 | % | 0.12 | 2 | 0 | 0.68 | 0.95 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 395.00 | 40.20 | 46.40 | 43.30 | 32.73 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.82 | 0.94 | 0.00 | -0.28 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 397.50 | 37.90 | 43.80 | 40.85 | % | 0.10 | 0 | 0 | 0.76 | 0.93 | 0.00 | -0.31 | 9/12/2025 4:00:06 PM EST | |||
| 400.00 | 37.00 | 38.65 | 37.83 | 37.86 | +1.83 | +5.08% | 0.09 | 12 | 738 | 0.56 | 0.92 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 402.50 | 34.80 | 37.90 | 36.35 | 35.60 | +1.62 | +4.77% | 0.09 | 28 | 20 | 0.53 | 0.91 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 405.00 | 32.50 | 35.60 | 34.05 | 33.30 | +2.34 | +7.56% | 0.08 | 39 | 87 | 0.52 | 0.89 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 407.50 | 28.10 | 31.90 | 30.00 | 31.10 | +2.44 | +8.52% | 0.07 | 38 | 60 | 0.51 | 0.88 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 410.00 | 27.55 | 28.85 | 28.20 | 29.61 | +2.31 | +8.47% | 0.07 | 98 | 587 | 0.39 | 0.86 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 412.50 | 25.65 | 27.20 | 26.43 | 26.70 | +0.85 | +3.29% | 0.06 | 22 | 111 | 0.42 | 0.84 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 415.00 | 23.85 | 24.35 | 24.10 | 24.32 | +1.02 | +4.38% | 0.06 | 48 | 211 | 0.40 | 0.82 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 417.50 | 21.80 | 23.10 | 22.45 | 25.08 | +3.78 | +17.75% | 0.05 | 4 | 95 | 0.43 | 0.79 | 0.01 | -0.56 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 420.00 | 19.70 | 20.85 | 20.28 | 20.22 | +1.66 | +8.95% | 0.05 | 119 | 1,120 | 0.42 | 0.76 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 422.50 | 17.90 | 19.00 | 18.45 | 18.98 | +1.64 | +9.46% | 0.04 | 81 | 127 | 0.42 | 0.73 | 0.01 | -0.62 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 425.00 | 16.15 | 16.65 | 16.40 | 16.50 | +1.00 | +6.46% | 0.04 | 121 | 538 | 0.40 | 0.69 | 0.01 | -0.65 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 427.50 | 14.55 | 14.90 | 14.73 | 15.83 | +2.23 | +16.40% | 0.03 | 112 | 462 | 0.40 | 0.66 | 0.02 | -0.67 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 430.00 | 12.95 | 13.30 | 13.13 | 13.20 | +0.69 | +5.52% | 0.03 | 1,628 | 2,333 | 0.40 | 0.62 | 0.02 | -0.69 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 432.50 | 11.40 | 11.85 | 11.63 | 11.67 | +0.69 | +6.29% | 0.03 | 103 | 295 | 0.40 | 0.58 | 0.02 | -0.71 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 435.00 | 10.15 | 10.50 | 10.33 | 10.75 | +1.07 | +11.06% | 0.02 | 453 | 746 | 0.39 | 0.54 | 0.02 | -0.72 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 437.50 | 8.90 | 9.05 | 8.98 | 9.17 | +0.87 | +10.49% | 0.02 | 249 | 275 | 0.39 | 0.50 | 0.02 | -0.72 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 440.00 | 7.80 | 8.00 | 7.90 | 8.07 | +0.62 | +8.33% | 0.02 | 930 | 1,764 | 0.39 | 0.45 | 0.02 | -0.71 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 442.50 | 6.75 | 7.00 | 6.88 | 6.92 | +0.59 | +9.33% | 0.02 | 281 | 213 | 0.39 | 0.41 | 0.02 | -0.70 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 445.00 | 5.85 | 6.05 | 5.95 | 5.85 | +0.36 | +6.56% | 0.01 | 334 | 424 | 0.39 | 0.37 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 447.50 | 5.05 | 5.20 | 5.13 | 5.48 | +0.68 | +14.17% | 0.01 | 139 | 280 | 0.39 | 0.34 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 450.00 | 4.30 | 4.45 | 4.38 | 4.40 | +0.35 | +8.65% | 0.01 | 1,227 | 3,469 | 0.39 | 0.30 | 0.01 | -0.62 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 452.50 | 3.70 | 3.85 | 3.78 | 4.10 | +0.30 | +7.90% | 0.01 | 97 | 19 | 0.40 | 0.27 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 455.00 | 3.15 | 3.30 | 3.23 | 3.33 | +0.23 | +7.42% | 0.01 | 465 | 318 | 0.40 | 0.24 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 457.50 | 2.71 | 2.81 | 2.76 | 2.76 | +0.14 | +5.35% | 0.01 | 61 | 46 | 0.40 | 0.21 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 460.00 | 2.14 | 2.40 | 2.27 | 2.41 | +0.51 | +26.85% | 0.00 | 885 | 1,795 | 0.40 | 0.18 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 462.50 | 1.98 | 2.06 | 2.02 | 2.12 | +0.14 | +7.08% | 0.00 | 55 | 16 | 0.41 | 0.16 | 0.01 | -0.44 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 465.00 | 1.69 | 1.76 | 1.73 | 1.73 | +0.08 | +4.85% | 0.00 | 255 | 310 | 0.41 | 0.14 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 467.50 | 1.46 | 1.56 | 1.51 | 1.57 | +0.22 | +16.30% | 0.00 | 78 | 20 | 0.42 | 0.12 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 470.00 | 1.25 | 1.33 | 1.29 | 1.30 | +0.13 | +11.12% | 0.00 | 317 | 2,305 | 0.42 | 0.10 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 472.50 | 1.07 | 1.16 | 1.12 | 1.20 | +0.15 | +14.29% | 0.00 | 111 | 25 | 0.43 | 0.09 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 475.00 | 0.92 | 1.01 | 0.97 | 1.05 | +0.14 | +15.39% | 0.00 | 352 | 451 | 0.43 | 0.08 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 477.50 | 0.81 | 0.88 | 0.85 | 0.88 | +0.12 | +15.79% | 0.00 | 49 | 44 | 0.44 | 0.07 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 480.00 | 0.70 | 0.78 | 0.74 | 0.75 | +0.09 | +13.64% | 0.00 | 144 | 2,481 | 0.44 | 0.06 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 482.50 | 0.58 | 0.68 | 0.63 | 0.66 | +0.10 | +17.86% | 0.00 | 86 | 8 | 0.45 | 0.05 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 485.00 | 0.39 | 1.04 | 0.72 | 0.59 | % | 0.00 | 131 | 0 | 0.47 | 0.04 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 490.00 | 0.41 | 0.50 | 0.46 | 0.44 | +0.05 | +12.83% | 0.00 | 285 | 1,818 | 0.47 | 0.03 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 500.00 | 0.16 | 0.32 | 0.24 | 0.28 | +0.05 | +21.74% | 0.00 | 304 | 3,635 | 0.48 | 0.02 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 510.00 | 0.07 | 0.20 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 393 | 0.48 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 520.00 | 0.00 | 0.78 | 0.39 | 0.15 | +0.07 | +87.50% | 0.00 | 105 | 1,033 | 0.72 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 530.00 | 0.05 | 0.18 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.60 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 0.16 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 43 | 513 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 550.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.17 | -85.00% | 0.00 | 7 | 793 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 560.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 27 | 1,182 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 3.60 | 1.80 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 580.00 | 0.00 | 0.63 | 0.32 | 0.03 | -0.20 | -86.96% | 0.00 | 3 | 644 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.58 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:06 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 1,097 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 610.00 | 0.00 | 3.40 | 1.70 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 620.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.34 | -97.15% | 0.00 | 2 | 351 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 640.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 660.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 670.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 680.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.60 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 700.00 | 0.00 | 0.33 | 0.17 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 720.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.35 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.25 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/12/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 4.25 | 2.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 4.25 | 2.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 4.25 | 2.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 9/12/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.48 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.34 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.21 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 412 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 458 | 2.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 3.05 | 1.53 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 567 | 3.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 3.54 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.22 | -84.62% | 0.00 | 1 | 1,012 | 1.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 4.25 | 2.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 178 | 3.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 274 | 3.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.70 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 659 | 2.46 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 1.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.71 | 1.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 588 | 2.23 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.63 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.09 | -31.04% | 0.00 | 10 | 307 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 913 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 534 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 320.00 | 0.02 | 0.68 | 0.35 | 0.01 | -0.09 | -90.00% | 0.00 | 24 | 584 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 330.00 | 0.02 | 0.29 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 340.00 | 0.05 | 0.18 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 1,297 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 350.00 | 0.05 | 0.26 | 0.16 | 0.09 | -0.01 | -10.00% | 0.00 | 204 | 1,355 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 360.00 | 0.07 | 0.30 | 0.19 | 0.12 | -0.01 | -7.70% | 0.00 | 34 | 1,884 | 0.63 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 362.50 | 0.01 | 4.35 | 2.18 | 0.13 | -0.01 | -7.15% | 0.01 | 8 | 5 | 1.21 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 365.00 | 0.02 | 2.24 | 1.13 | 0.09 | -0.17 | -65.39% | 0.00 | 1 | 11 | 0.72 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 367.50 | 0.01 | 1.15 | 0.58 | 0.30 | % | 0.00 | 20 | 0 | 0.61 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 370.00 | 0.12 | 0.32 | 0.22 | 0.19 | -0.03 | -13.64% | 0.00 | 65 | 1,080 | 0.57 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 372.50 | 0.15 | 4.45 | 2.30 | 0.19 | -0.02 | -9.53% | 0.01 | 32 | 23 | 0.80 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 375.00 | 0.15 | 1.11 | 0.63 | 0.39 | +0.08 | +25.81% | 0.00 | 16 | 117 | 0.62 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 377.50 | 0.00 | 1.56 | 0.78 | 0.24 | % | 0.00 | 16 | 0 | 0.75 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 380.00 | 0.20 | 0.39 | 0.30 | 0.27 | -0.05 | -15.63% | 0.00 | 72 | 1,311 | 0.53 | -0.02 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 382.50 | 0.14 | 1.07 | 0.61 | 0.35 | -0.26 | -42.63% | 0.00 | 54 | 1 | 0.54 | -0.02 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 385.00 | 0.28 | 0.51 | 0.40 | 0.31 | -0.22 | -41.51% | 0.00 | 48 | 1,268 | 0.50 | -0.03 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 387.50 | 0.00 | 1.00 | 0.50 | 0.33 | -0.12 | -26.67% | 0.00 | 1 | 50 | 0.58 | -0.03 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 390.00 | 0.41 | 0.62 | 0.52 | 0.46 | -0.20 | -30.31% | 0.00 | 378 | 2,552 | 0.48 | -0.04 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 392.50 | 0.32 | 0.93 | 0.63 | 0.53 | -0.16 | -23.19% | 0.00 | 8 | 27 | 0.47 | -0.05 | 0.00 | -0.26 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 395.00 | 0.59 | 0.65 | 0.62 | 0.63 | -0.13 | -17.11% | 0.00 | 83 | 509 | 0.45 | -0.06 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 397.50 | 0.71 | 0.77 | 0.74 | 0.73 | -0.25 | -25.51% | 0.00 | 10 | 36 | 0.45 | -0.07 | 0.00 | -0.31 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 400.00 | 0.85 | 0.90 | 0.88 | 0.86 | -0.25 | -22.53% | 0.00 | 219 | 1,748 | 0.44 | -0.08 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 402.50 | 1.00 | 1.31 | 1.16 | 1.05 | -0.36 | -25.54% | 0.00 | 71 | 143 | 0.43 | -0.09 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 405.00 | 1.20 | 1.28 | 1.24 | 1.22 | -0.41 | -25.16% | 0.00 | 161 | 502 | 0.43 | -0.11 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 407.50 | 1.43 | 1.75 | 1.59 | 1.35 | -0.46 | -25.42% | 0.00 | 249 | 243 | 0.42 | -0.12 | 0.01 | -0.43 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 410.00 | 1.71 | 1.81 | 1.76 | 1.77 | -0.39 | -18.06% | 0.00 | 182 | 851 | 0.42 | -0.14 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 412.50 | 2.05 | 2.17 | 2.11 | 2.00 | -0.67 | -25.10% | 0.01 | 68 | 149 | 0.42 | -0.16 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 415.00 | 2.41 | 2.57 | 2.49 | 2.37 | -0.84 | -26.17% | 0.01 | 273 | 421 | 0.41 | -0.18 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 417.50 | 2.89 | 3.05 | 2.97 | 2.79 | -0.71 | -20.29% | 0.01 | 128 | 276 | 0.41 | -0.21 | 0.01 | -0.56 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 420.00 | 3.40 | 3.85 | 3.63 | 3.50 | -0.80 | -18.61% | 0.01 | 377 | 2,914 | 0.41 | -0.24 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 422.50 | 4.00 | 4.20 | 4.10 | 4.00 | -0.80 | -16.67% | 0.01 | 76 | 141 | 0.40 | -0.27 | 0.01 | -0.62 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 425.00 | 4.70 | 4.90 | 4.80 | 4.70 | -0.73 | -13.45% | 0.01 | 301 | 434 | 0.40 | -0.31 | 0.01 | -0.65 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 427.50 | 5.55 | 5.75 | 5.65 | 5.55 | -0.89 | -13.82% | 0.01 | 847 | 142 | 0.40 | -0.34 | 0.02 | -0.67 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 430.00 | 6.45 | 6.70 | 6.58 | 6.59 | -1.33 | -16.80% | 0.02 | 2,779 | 1,907 | 0.39 | -0.38 | 0.02 | -0.69 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 432.50 | 7.45 | 7.70 | 7.58 | 7.50 | -1.60 | -17.59% | 0.02 | 133 | 107 | 0.39 | -0.42 | 0.02 | -0.71 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 435.00 | 8.40 | 8.85 | 8.63 | 8.45 | -1.25 | -12.89% | 0.02 | 193 | 444 | 0.39 | -0.46 | 0.02 | -0.72 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 437.50 | 9.65 | 10.15 | 9.90 | 9.25 | -1.95 | -17.42% | 0.02 | 255 | 42 | 0.39 | -0.50 | 0.02 | -0.72 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 440.00 | 11.15 | 11.55 | 11.35 | 10.90 | -1.32 | -10.81% | 0.03 | 276 | 957 | 0.39 | -0.55 | 0.02 | -0.71 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 442.50 | 12.65 | 13.45 | 13.05 | 12.40 | -1.15 | -8.49% | 0.03 | 92 | 59 | 0.40 | -0.59 | 0.02 | -0.70 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 445.00 | 14.25 | 14.60 | 14.43 | 14.00 | -2.34 | -14.33% | 0.03 | 61 | 46 | 0.39 | -0.63 | 0.02 | -0.68 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 447.50 | 15.85 | 16.50 | 16.18 | 15.65 | -2.60 | -14.25% | 0.04 | 36 | 40 | 0.40 | -0.66 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 450.00 | 17.65 | 18.15 | 17.90 | 16.85 | -2.30 | -12.01% | 0.04 | 73 | 838 | 0.40 | -0.70 | 0.01 | -0.62 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 452.50 | 18.55 | 21.05 | 19.80 | 15.60 | % | 0.04 | 10 | 0 | 0.39 | -0.73 | 0.01 | -0.59 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 455.00 | 20.20 | 22.45 | 21.33 | 21.20 | -4.62 | -17.90% | 0.05 | 7 | 28 | 0.52 | -0.76 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 457.50 | 22.25 | 25.00 | 23.63 | % | 0.05 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.52 | 9/12/2025 4:00:06 PM EST | |||
| 460.00 | 24.65 | 26.45 | 25.55 | 26.15 | -0.65 | -2.43% | 0.06 | 31 | 2,494 | 0.38 | -0.82 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 462.50 | 26.20 | 28.35 | 27.28 | % | 0.06 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.44 | 9/12/2025 4:00:06 PM EST | |||
| 465.00 | 29.65 | 33.50 | 31.58 | 26.10 | -27.72 | -51.51% | 0.07 | 5 | 3 | 0.45 | -0.86 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 467.50 | 30.60 | 33.00 | 31.80 | % | 0.07 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.37 | 9/12/2025 4:00:06 PM EST | |||
| 470.00 | 34.45 | 35.75 | 35.10 | 34.43 | -2.47 | -6.70% | 0.07 | 2 | 1,570 | 0.61 | -0.90 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 472.50 | 34.90 | 39.80 | 37.35 | % | 0.08 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.31 | 9/12/2025 4:00:06 PM EST | |||
| 475.00 | 37.05 | 42.40 | 39.73 | 64.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.92 | 0.01 | -0.28 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 477.50 | 37.70 | 44.35 | 41.03 | % | 0.09 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.25 | 9/12/2025 4:00:06 PM EST | |||
| 480.00 | 41.15 | 46.85 | 44.00 | 46.87 | 0.00 | 0.00% | 0.09 | 0 | 99 | 0.68 | -0.94 | 0.00 | -0.23 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 482.50 | 42.55 | 47.15 | 44.85 | % | 0.09 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.20 | 9/12/2025 4:00:06 PM EST | |||
| 485.00 | 46.25 | 51.50 | 48.88 | % | 0.10 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.18 | 9/12/2025 4:00:06 PM EST | |||
| 490.00 | 52.25 | 54.70 | 53.48 | 47.50 | -8.83 | -15.68% | 0.11 | 4 | 765 | 0.73 | -0.97 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 500.00 | 62.85 | 65.35 | 64.10 | 60.66 | -6.44 | -9.60% | 0.13 | 1 | 1,999 | 0.85 | -0.98 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 510.00 | 70.25 | 77.60 | 73.93 | 73.74 | -3.36 | -4.36% | 0.14 | 1 | 1 | 0.87 | -0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 520.00 | 80.30 | 86.25 | 83.28 | 107.74 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 530.00 | 90.45 | 96.10 | 93.28 | 88.86 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 540.00 | 100.90 | 105.05 | 102.98 | 128.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 550.00 | 110.10 | 116.25 | 113.18 | 137.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 560.00 | 119.65 | 126.55 | 123.10 | 118.36 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 570.00 | 130.05 | 137.35 | 133.70 | 128.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 580.00 | 140.10 | 146.85 | 143.48 | 138.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 590.00 | 149.85 | 157.40 | 153.63 | 154.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 600.00 | 160.40 | 166.00 | 163.20 | 164.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 610.00 | 169.95 | 176.55 | 173.25 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 620.00 | 179.90 | 187.35 | 183.63 | 128.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 4:00:06 PM EST |
| 640.00 | 199.85 | 207.25 | 203.55 | 212.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 660.00 | 219.65 | 227.30 | 223.48 | 177.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 4:00:06 PM EST |
| 670.00 | 229.65 | 237.35 | 233.50 | 244.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 680.00 | 240.00 | 247.10 | 243.55 | 252.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 700.00 | 259.80 | 265.90 | 262.85 | 274.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 720.00 | 280.70 | 286.00 | 283.35 | 294.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 740.00 | 299.75 | 307.40 | 303.58 | 285.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:06 PM EST |