Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $357.11 as of 3/31/2025 3:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 130.55 | 135.20 | 126.30 | -17.99 | -12.47% | 1 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 225.00 | 125.20 | 130.15 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 230.00 | 120.45 | 125.15 | 127.08 | 0.00 | 0.00% | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 235.00 | 115.80 | 120.45 | 119.61 | 0.00 | 0.00% | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 240.00 | 111.20 | 114.65 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 245.00 | 106.20 | 110.00 | 82.30 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 250.00 | 101.20 | 105.05 | 123.70 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 255.00 | 95.90 | 100.10 | 78.80 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 260.00 | 90.50 | 95.25 | 106.49 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 265.00 | 85.55 | 89.85 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 270.00 | 80.65 | 85.55 | 96.48 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 275.00 | 76.30 | 80.10 | 43.60 | 0.00 | 0.00% | 0 | 10 | 1.74 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 280.00 | 71.30 | 75.10 | 86.41 | 0.00 | 0.00% | 0 | 3 | 1.64 | 1.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 282.50 | 68.15 | 73.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 285.00 | 65.60 | 70.35 | 85.15 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.04 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 287.50 | 63.85 | 67.60 | 81.00 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.99 | 0.00 | -0.06 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 290.00 | 61.35 | 65.15 | 83.00 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.08 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 292.50 | 58.00 | 61.95 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.12 | 3/31/2025 3:59:56 PM EST | |||
| 295.00 | 56.40 | 60.20 | 67.44 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.15 | 3/18/2025 | 3/31/2025 3:59:56 PM EST |
| 297.50 | 53.95 | 57.75 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.19 | 3/31/2025 3:59:56 PM EST | |||
| 300.00 | 51.35 | 55.60 | 53.00 | -4.45 | -7.75% | 2 | 14 | 1.31 | 0.98 | 0.00 | -0.22 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 302.50 | 49.00 | 52.75 | 60.50 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.97 | 0.00 | -0.28 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 305.00 | 46.20 | 49.95 | 50.09 | 0.00 | 0.00% | 0 | 16 | 1.16 | 0.97 | 0.00 | -0.32 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 307.50 | 43.25 | 48.25 | % | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.36 | 3/31/2025 3:59:56 PM EST | |||
| 310.00 | 40.85 | 45.40 | 56.63 | 0.00 | 0.00% | 0 | 17 | 1.07 | 0.95 | 0.00 | -0.37 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 312.50 | 38.45 | 43.45 | % | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.43 | 3/31/2025 3:59:56 PM EST | |||
| 315.00 | 36.95 | 40.75 | 36.74 | -16.98 | -31.61% | 3 | 42 | 1.04 | 0.93 | 0.01 | -0.48 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 317.50 | 33.95 | 37.75 | 56.65 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.92 | 0.01 | -0.54 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 320.00 | 31.65 | 35.45 | 26.22 | -39.22 | -59.94% | 10 | 33 | 0.90 | 0.91 | 0.01 | -0.59 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 322.50 | 30.10 | 32.85 | 36.74 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.89 | 0.01 | -0.65 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 325.00 | 27.40 | 30.10 | 33.52 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.88 | 0.01 | -0.70 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 327.50 | 26.25 | 27.85 | 26.25 | -16.04 | -37.93% | 1 | 2 | 0.87 | 0.86 | 0.01 | -0.76 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 330.00 | 24.25 | 26.35 | 20.80 | -8.20 | -28.28% | 20 | 51 | 0.72 | 0.84 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 332.50 | 20.80 | 23.60 | 18.17 | -10.49 | -36.61% | 1 | 4 | 0.70 | 0.81 | 0.01 | -0.87 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 335.00 | 20.20 | 22.25 | 20.10 | -6.35 | -24.01% | 23 | 21 | 0.71 | 0.78 | 0.01 | -0.93 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 337.50 | 17.05 | 19.40 | 17.00 | -5.46 | -24.31% | 50 | 16 | 0.68 | 0.75 | 0.01 | -0.98 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 340.00 | 15.15 | 18.25 | 15.85 | -5.06 | -24.20% | 182 | 62 | 0.69 | 0.72 | 0.01 | -1.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 342.50 | 13.50 | 15.65 | 12.47 | -5.63 | -31.11% | 56 | 4 | 0.66 | 0.68 | 0.02 | -1.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 345.00 | 12.00 | 14.00 | 14.00 | -3.00 | -17.65% | 216 | 46 | 0.66 | 0.64 | 0.02 | -1.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 347.50 | 11.00 | 12.30 | 11.23 | -11.77 | -51.18% | 46 | 11 | 0.62 | 0.60 | 0.02 | -1.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 350.00 | 10.15 | 10.85 | 10.90 | -3.50 | -24.31% | 426 | 241 | 0.64 | 0.55 | 0.02 | -1.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 352.50 | 8.15 | 9.50 | 9.56 | -2.41 | -20.14% | 73 | 15 | 0.64 | 0.51 | 0.02 | -1.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 355.00 | 7.30 | 8.15 | 8.18 | -2.69 | -24.75% | 223 | 168 | 0.63 | 0.46 | 0.02 | -1.11 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 357.50 | 6.15 | 7.25 | 7.04 | -2.46 | -25.90% | 190 | 72 | 0.59 | 0.42 | 0.02 | -1.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 360.00 | 4.35 | 6.10 | 6.00 | -2.80 | -31.82% | 311 | 242 | 0.62 | 0.38 | 0.02 | -1.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 362.50 | 4.50 | 5.05 | 4.00 | -3.90 | -49.37% | 246 | 42 | 0.60 | 0.33 | 0.02 | -0.97 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 365.00 | 3.65 | 4.25 | 4.20 | -2.00 | -32.26% | 630 | 145 | 0.59 | 0.29 | 0.02 | -0.91 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 367.50 | 2.75 | 3.60 | 3.50 | -2.00 | -36.37% | 79 | 132 | 0.60 | 0.25 | 0.01 | -0.84 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 370.00 | 2.39 | 2.93 | 2.70 | -2.40 | -47.06% | 432 | 318 | 0.58 | 0.22 | 0.01 | -0.76 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 372.50 | 1.87 | 2.43 | 2.31 | -2.00 | -46.41% | 125 | 90 | 0.58 | 0.18 | 0.01 | -0.69 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 375.00 | 1.67 | 1.85 | 1.90 | -1.65 | -46.48% | 650 | 339 | 0.59 | 0.16 | 0.01 | -0.62 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 377.50 | 1.20 | 1.57 | 1.56 | -1.00 | -39.07% | 97 | 110 | 0.58 | 0.13 | 0.01 | -0.55 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 380.00 | 0.94 | 1.31 | 1.13 | -1.32 | -53.88% | 503 | 436 | 0.58 | 0.11 | 0.01 | -0.48 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 382.50 | 0.66 | 1.02 | 0.83 | -1.17 | -58.50% | 116 | 73 | 0.57 | 0.09 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 385.00 | 0.48 | 0.82 | 0.75 | -0.91 | -54.82% | 138 | 333 | 0.59 | 0.08 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 387.50 | 0.29 | 0.67 | 0.57 | -0.88 | -60.69% | 66 | 119 | 0.56 | 0.07 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 390.00 | 0.42 | 0.53 | 0.47 | -0.73 | -60.84% | 487 | 680 | 0.59 | 0.06 | 0.00 | -0.29 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 392.50 | 0.26 | 0.50 | 0.30 | -0.53 | -63.86% | 22 | 106 | 0.58 | 0.04 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 395.00 | 0.20 | 0.75 | 0.28 | -0.36 | -56.25% | 175 | 374 | 0.65 | 0.04 | 0.00 | -0.23 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 397.50 | 0.11 | 0.45 | 0.24 | -0.29 | -54.72% | 15 | 230 | 0.61 | 0.03 | 0.00 | -0.20 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 400.00 | 0.16 | 0.23 | 0.22 | -0.30 | -57.70% | 669 | 1,311 | 0.60 | 0.03 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 402.50 | 0.08 | 0.30 | 0.17 | -0.28 | -62.23% | 81 | 171 | 0.61 | 0.02 | 0.00 | -0.14 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 405.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 77 | 305 | 0.56 | 0.02 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 407.50 | 0.04 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.01 | 0.00 | -0.09 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 410.00 | 0.07 | 0.30 | 0.16 | -0.05 | -23.81% | 11 | 1,424 | 0.69 | 0.01 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 412.50 | 0.02 | 0.32 | 0.09 | -0.07 | -43.75% | 7 | 89 | 0.67 | 0.01 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 415.00 | 0.02 | 0.20 | 0.05 | -0.12 | -70.59% | 15 | 125 | 0.67 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 417.50 | 0.02 | 0.41 | 0.18 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 420.00 | 0.03 | 0.07 | 0.03 | -0.08 | -72.73% | 169 | 236 | 0.66 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 422.50 | 0.03 | 0.29 | 0.03 | -0.05 | -62.50% | 28 | 140 | 0.77 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 425.00 | 0.02 | 0.24 | 0.02 | -0.05 | -71.43% | 69 | 90 | 0.76 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 427.50 | 0.00 | 0.34 | 0.02 | -0.07 | -77.78% | 1 | 31 | 0.95 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 430.00 | 0.01 | 0.33 | 0.17 | +0.12 | +240.00% | 1 | 196 | 0.78 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 435.00 | 0.01 | 0.06 | 0.01 | -0.01 | -50.00% | 2 | 94 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 1 | 66 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 445.00 | 0.00 | 0.31 | 0.52 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.02 | 0.02 | -0.28 | -93.34% | 1 | 77 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,349 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 465.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 60 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 475.00 | 0.00 | 0.29 | 0.02 | -0.10 | -83.34% | 3 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 485.00 | 0.00 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 495.00 | 0.00 | 0.29 | 0.67 | 0.00 | 0.00% | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 505.00 | 0.00 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 0.29 | 0.46 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:56 PM EST |
| 515.00 | 0.00 | 0.29 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 520.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 525.00 | 0.00 | 0.29 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 0.29 | 1.56 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:56 PM EST |
| 535.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 545.00 | 0.00 | 0.29 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 550.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:56 PM EST |
| 555.00 | 0.00 | 0.29 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 560.00 | 0.00 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.91 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:56 PM EST |
| 565.00 | 0.00 | 0.29 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 570.00 | 0.00 | 0.29 | 3.38 | 0.00 | 0.00% | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:56 PM EST |
| 575.00 | 0.00 | 0.29 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 580.00 | 0.00 | 0.29 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 585.00 | 0.00 | 0.29 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 590.00 | 0.00 | 0.29 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 595.00 | 0.00 | 0.29 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 600.00 | 0.00 | 0.29 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 605.00 | 0.00 | 0.29 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 31 | 1.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.14 | 0.83 | 0.00 | 0.00% | 0 | 60 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.06 | 0.05 | +0.03 | +150.00% | 3 | 66 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.23 | 0.05 | +0.01 | +25.00% | 13 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 270.00 | 0.01 | 0.12 | 0.03 | +0.01 | +50.00% | 114 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 275.00 | 0.01 | 0.12 | 0.16 | 0.00 | 0.00% | 15 | 19 | 0.90 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 280.00 | 0.02 | 0.15 | 0.08 | +0.03 | +60.00% | 64 | 122 | 0.88 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 282.50 | 0.04 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 285.00 | 0.04 | 0.25 | 0.01 | -0.06 | -85.72% | 1 | 13 | 0.88 | 0.00 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 287.50 | 0.04 | 0.20 | 0.40 | % | 1 | 0 | 0.79 | -0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 290.00 | 0.06 | 0.51 | 0.16 | -0.07 | -30.44% | 142 | 90 | 0.89 | -0.01 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 292.50 | 0.06 | 0.38 | 0.20 | +0.04 | +25.00% | 17 | 14 | 0.81 | -0.01 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 295.00 | 0.09 | 0.20 | 0.23 | +0.09 | +64.29% | 142 | 41 | 0.78 | -0.01 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 297.50 | 0.10 | 0.30 | 0.20 | % | 20 | 0 | 0.78 | -0.02 | 0.00 | -0.19 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 300.00 | 0.23 | 0.35 | 0.24 | -0.02 | -7.70% | 244 | 167 | 0.80 | -0.02 | 0.00 | -0.22 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 302.50 | 0.12 | 0.48 | 0.38 | % | 14 | 0 | 0.70 | -0.03 | 0.00 | -0.28 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 305.00 | 0.15 | 0.50 | 0.50 | +0.08 | +19.05% | 175 | 99 | 0.70 | -0.03 | 0.00 | -0.32 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 307.50 | 0.18 | 0.74 | 0.48 | +0.01 | +2.13% | 40 | 20 | 0.70 | -0.04 | 0.00 | -0.36 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 310.00 | 0.48 | 0.71 | 0.51 | -0.11 | -17.75% | 268 | 139 | 0.76 | -0.05 | 0.00 | -0.37 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 312.50 | 0.56 | 0.97 | 0.58 | -0.12 | -17.15% | 76 | 6 | 0.76 | -0.06 | 0.00 | -0.43 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 315.00 | 0.66 | 1.06 | 0.86 | -0.03 | -3.38% | 58 | 277 | 0.74 | -0.07 | 0.01 | -0.48 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 317.50 | 0.79 | 1.20 | 0.91 | +0.06 | +7.06% | 50 | 30 | 0.72 | -0.08 | 0.01 | -0.54 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 320.00 | 0.96 | 1.37 | 0.92 | -0.15 | -14.02% | 117 | 351 | 0.69 | -0.09 | 0.01 | -0.59 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 322.50 | 1.14 | 1.53 | 1.34 | -0.08 | -5.64% | 27 | 14 | 0.69 | -0.11 | 0.01 | -0.65 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 325.00 | 1.35 | 1.78 | 1.44 | -0.24 | -14.29% | 92 | 157 | 0.68 | -0.12 | 0.01 | -0.70 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 327.50 | 1.62 | 2.08 | 1.97 | +0.28 | +16.57% | 74 | 108 | 0.67 | -0.14 | 0.01 | -0.76 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 330.00 | 2.00 | 2.49 | 2.21 | +0.19 | +9.41% | 302 | 322 | 0.66 | -0.16 | 0.01 | -0.81 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 332.50 | 2.33 | 2.79 | 3.12 | +0.42 | +15.56% | 52 | 84 | 0.65 | -0.19 | 0.01 | -0.87 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 335.00 | 2.79 | 3.60 | 2.88 | -0.32 | -10.00% | 300 | 185 | 0.67 | -0.22 | 0.01 | -0.93 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 337.50 | 3.40 | 4.25 | 3.55 | +0.31 | +9.57% | 89 | 119 | 0.65 | -0.25 | 0.01 | -0.98 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 340.00 | 4.05 | 4.45 | 4.25 | +0.49 | +13.04% | 252 | 312 | 0.63 | -0.28 | 0.01 | -1.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 342.50 | 3.50 | 5.30 | 5.25 | +0.93 | +21.53% | 76 | 34 | 0.63 | -0.32 | 0.02 | -1.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 345.00 | 5.55 | 7.25 | 5.55 | +0.56 | +11.23% | 130 | 321 | 0.61 | -0.36 | 0.02 | -1.10 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 347.50 | 6.45 | 7.40 | 7.53 | +1.68 | +28.72% | 142 | 91 | 0.62 | -0.40 | 0.02 | -1.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 350.00 | 7.45 | 9.05 | 7.50 | +0.80 | +11.94% | 198 | 480 | 0.64 | -0.45 | 0.02 | -1.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 352.50 | 8.45 | 10.60 | 8.48 | -0.12 | -1.40% | 72 | 130 | 0.59 | -0.49 | 0.02 | -1.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 355.00 | 9.75 | 10.45 | 10.12 | +0.87 | +9.41% | 152 | 469 | 0.59 | -0.54 | 0.02 | -1.11 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 357.50 | 10.95 | 12.05 | 11.22 | +1.52 | +15.67% | 65 | 150 | 0.59 | -0.58 | 0.02 | -1.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 360.00 | 12.35 | 13.75 | 13.00 | +1.95 | +17.65% | 73 | 395 | 0.58 | -0.62 | 0.02 | -1.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 362.50 | 14.10 | 15.75 | 16.54 | +3.49 | +26.75% | 56 | 178 | 0.60 | -0.67 | 0.02 | -0.97 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 365.00 | 15.75 | 17.25 | 16.95 | +2.27 | +15.47% | 54 | 335 | 0.58 | -0.71 | 0.02 | -0.91 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 367.50 | 17.40 | 19.75 | 22.50 | +6.08 | +37.03% | 30 | 72 | 0.58 | -0.75 | 0.01 | -0.84 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 370.00 | 19.00 | 20.50 | 21.91 | +3.80 | +20.99% | 20 | 177 | 0.50 | -0.78 | 0.01 | -0.76 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 372.50 | 20.85 | 23.55 | 23.24 | +3.24 | +16.20% | 1 | 51 | 0.79 | -0.82 | 0.01 | -0.69 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 375.00 | 23.20 | 25.85 | 26.09 | +5.09 | +24.24% | 9 | 109 | 0.48 | -0.84 | 0.01 | -0.62 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 377.50 | 24.40 | 27.95 | 35.83 | +11.98 | +50.24% | 1 | 100 | 0.39 | -0.87 | 0.01 | -0.55 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 380.00 | 27.45 | 29.60 | 29.75 | +4.42 | +17.45% | 28 | 228 | 0.84 | -0.89 | 0.01 | -0.48 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 382.50 | 28.70 | 32.45 | 35.40 | +16.49 | +87.21% | 5 | 41 | 0.81 | -0.91 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 385.00 | 31.10 | 34.60 | 33.19 | +2.19 | +7.07% | 33 | 169 | 0.92 | -0.92 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 387.50 | 33.80 | 36.95 | 33.46 | 0.00 | 0.00% | 0 | 38 | 0.94 | -0.93 | 0.01 | -0.33 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 390.00 | 36.15 | 39.55 | 44.02 | +8.04 | +22.35% | 2 | 90 | 0.89 | -0.94 | 0.00 | -0.29 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 392.50 | 38.60 | 41.70 | 24.35 | 0.00 | 0.00% | 0 | 91 | 0.95 | -0.96 | 0.00 | -0.24 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 395.00 | 40.00 | 45.00 | 25.00 | 0.00 | 0.00% | 0 | 108 | 1.03 | -0.96 | 0.00 | -0.23 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 397.50 | 42.45 | 47.45 | 39.33 | 0.00 | 0.00% | 0 | 11 | 1.06 | -0.97 | 0.00 | -0.20 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 400.00 | 45.20 | 49.90 | 58.57 | +15.67 | +36.53% | 2 | 128 | 1.05 | -0.97 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 402.50 | 47.70 | 51.55 | 45.67 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.98 | 0.00 | -0.14 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 405.00 | 50.50 | 54.30 | 61.65 | +12.55 | +25.56% | 4 | 19 | 1.11 | -0.98 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 407.50 | 53.00 | 56.50 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.09 | 3/31/2025 3:59:56 PM EST | |||
| 410.00 | 55.15 | 58.95 | 67.25 | +12.76 | +23.42% | 14 | 25 | 1.24 | -0.99 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 412.50 | 57.70 | 62.15 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.07 | 3/31/2025 3:59:56 PM EST | |||
| 415.00 | 59.95 | 64.55 | 51.57 | 0.00 | 0.00% | 0 | 21 | 1.24 | -0.99 | 0.00 | -0.05 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 417.50 | 62.45 | 67.15 | 31.65 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.04 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 420.00 | 64.95 | 69.55 | 56.47 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 422.50 | 68.35 | 71.75 | 48.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 425.00 | 71.00 | 74.55 | 78.17 | +8.77 | +12.64% | 1 | 0 | 1.37 | -1.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 427.50 | 72.45 | 77.35 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 430.00 | 74.90 | 79.55 | 100.92 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 435.00 | 80.50 | 84.30 | 107.27 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 440.00 | 84.95 | 89.30 | 84.97 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:56 PM EST |
| 445.00 | 89.95 | 94.30 | 68.25 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:56 PM EST |
| 450.00 | 95.85 | 99.30 | 52.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:56 PM EST |
| 455.00 | 100.85 | 104.30 | 31.95 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:56 PM EST |
| 460.00 | 105.50 | 109.30 | 35.47 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:56 PM EST |
| 465.00 | 110.80 | 114.30 | 107.35 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 470.00 | 115.80 | 119.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 475.00 | 120.80 | 124.30 | 100.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 480.00 | 125.00 | 129.25 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 485.00 | 130.80 | 134.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 490.00 | 135.80 | 139.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 495.00 | 140.80 | 144.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 500.00 | 145.05 | 149.55 | 143.35 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 505.00 | 150.80 | 154.55 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 510.00 | 155.80 | 159.55 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 515.00 | 160.85 | 164.55 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 520.00 | 165.85 | 169.55 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 525.00 | 170.85 | 174.55 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 530.00 | 175.85 | 179.55 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 535.00 | 179.90 | 184.55 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 540.00 | 185.80 | 189.55 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 545.00 | 190.85 | 194.55 | 184.75 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:56 PM EST |
| 550.00 | 195.80 | 199.55 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 555.00 | 200.85 | 204.55 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 560.00 | 205.80 | 209.55 | 137.35 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:56 PM EST |
| 565.00 | 210.85 | 214.55 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 570.00 | 215.80 | 219.50 | 120.65 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:56 PM EST |
| 575.00 | 220.80 | 224.25 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 580.00 | 225.80 | 229.55 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 585.00 | 230.85 | 234.50 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 590.00 | 235.85 | 239.55 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 595.00 | 240.85 | 244.25 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 600.00 | 245.85 | 249.55 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 605.00 | 250.85 | 254.55 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |