Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $272.67 as of 10/6/2026 10:44:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 166.60 | 171.30 | 168.95 | % | 1.47 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 120.00 | 161.55 | 166.35 | 163.95 | 165.12 | +13.83 | +9.15% | 1.37 | 8 | 11 | 5.71 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 125.00 | 156.65 | 161.35 | 159.00 | 159.23 | +11.78 | +7.99% | 1.27 | 12 | 7 | 5.46 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 130.00 | 151.50 | 156.60 | 154.05 | 154.32 | +11.77 | +8.26% | 1.19 | 6 | 16 | 5.22 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 135.00 | 146.50 | 151.60 | 149.05 | 149.61 | +12.29 | +8.95% | 1.10 | 1 | 27 | 5.04 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 140.00 | 141.35 | 146.35 | 143.85 | 145.08 | +12.76 | +9.65% | 1.03 | 2 | 8 | 4.77 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 145.00 | 136.60 | 141.35 | 138.98 | 140.08 | +12.93 | +10.17% | 0.96 | 2 | 8 | 4.58 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 150.00 | 131.40 | 136.35 | 133.88 | 135.43 | +13.28 | +10.88% | 0.89 | 9 | 19 | 4.40 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 155.00 | 126.40 | 131.35 | 128.88 | 130.51 | +13.94 | +11.96% | 0.83 | 9 | 10 | 4.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 160.00 | 121.20 | 126.35 | 123.78 | 125.02 | +11.76 | +10.39% | 0.77 | 6 | 7 | 3.84 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 165.00 | 116.25 | 121.35 | 118.80 | 120.02 | +11.68 | +10.79% | 0.72 | 6 | 8 | 3.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 170.00 | 110.80 | 116.35 | 113.58 | 108.69 | +8.09 | +8.05% | 0.67 | 1 | 20 | 3.57 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 175.00 | 106.20 | 111.35 | 108.78 | 95.05 | 0.00 | 0.00% | 0.62 | 0 | 22 | 3.43 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 180.00 | 101.55 | 106.35 | 103.95 | 102.20 | +11.98 | +13.28% | 0.58 | 1 | 24 | 3.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 185.00 | 96.30 | 101.35 | 98.83 | 85.17 | 0.00 | 0.00% | 0.53 | 0 | 19 | 3.09 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 190.00 | 91.10 | 96.40 | 93.75 | 79.60 | 0.00 | 0.00% | 0.49 | 0 | 27 | 2.92 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 195.00 | 86.65 | 91.40 | 89.03 | 74.60 | 0.00 | 0.00% | 0.46 | 0 | 50 | 2.77 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 200.00 | 80.95 | 85.30 | 83.13 | 85.48 | +11.58 | +15.67% | 0.42 | 7 | 108 | 2.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 205.00 | 76.05 | 81.40 | 78.73 | 68.65 | 0.00 | 0.00% | 0.38 | 0 | 31 | 2.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 207.50 | 73.75 | 78.90 | 76.33 | 64.42 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 210.00 | 71.15 | 76.65 | 73.90 | 62.00 | 0.00 | 0.00% | 0.35 | 0 | 264 | 2.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 212.50 | 68.70 | 73.90 | 71.30 | % | 0.34 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 215.00 | 66.15 | 70.30 | 68.23 | 54.02 | 0.00 | 0.00% | 0.32 | 0 | 214 | 2.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 217.50 | 63.70 | 68.90 | 66.30 | % | 0.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 220.00 | 61.55 | 66.65 | 64.10 | 65.38 | +13.68 | +26.46% | 0.29 | 18 | 392 | 2.03 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 222.50 | 58.65 | 63.90 | 61.28 | 46.74 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 225.00 | 56.10 | 61.65 | 58.88 | 56.78 | +8.72 | +18.15% | 0.26 | 1 | 84 | 1.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 227.50 | 53.50 | 58.90 | 56.20 | 41.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.78 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 230.00 | 51.00 | 54.90 | 52.95 | 54.00 | +12.15 | +29.04% | 0.23 | 12 | 154 | 1.29 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 232.50 | 48.75 | 53.95 | 51.35 | 39.63 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.39 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 235.00 | 46.20 | 49.90 | 48.05 | 48.98 | +10.82 | +28.36% | 0.20 | 2 | 203 | 1.33 | 0.99 | 0.00 | -0.06 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 237.50 | 43.70 | 49.20 | 46.45 | 46.00 | +10.33 | +28.96% | 0.20 | 1 | 42 | 1.27 | 0.99 | 0.00 | -0.10 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 240.00 | 41.40 | 45.30 | 43.35 | 45.94 | +12.66 | +38.05% | 0.18 | 4 | 531 | 1.45 | 0.98 | 0.00 | -0.13 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 242.50 | 39.35 | 44.00 | 41.68 | 41.64 | +10.80 | +35.02% | 0.17 | 1 | 70 | 1.36 | 0.97 | 0.00 | -0.19 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 245.00 | 36.30 | 39.35 | 37.83 | 41.00 | +13.28 | +47.91% | 0.15 | 7 | 406 | 0.89 | 0.96 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 247.50 | 33.85 | 39.05 | 36.45 | 25.28 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.73 | 0.95 | 0.01 | -0.27 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 250.00 | 31.80 | 34.05 | 32.93 | 32.34 | +9.46 | +41.35% | 0.13 | 74 | 413 | 0.51 | 0.93 | 0.01 | -0.32 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 252.50 | 28.60 | 30.65 | 29.63 | 26.58 | +5.93 | +28.72% | 0.12 | 31 | 114 | 0.44 | 0.91 | 0.01 | -0.37 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 255.00 | 26.10 | 28.90 | 27.50 | 31.47 | +13.07 | +71.04% | 0.11 | 37 | 298 | 0.52 | 0.89 | 0.01 | -0.43 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 257.50 | 23.80 | 27.85 | 25.83 | 28.66 | +12.09 | +72.97% | 0.10 | 10 | 2,097 | 0.61 | 0.86 | 0.02 | -0.48 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 260.00 | 21.45 | 24.00 | 22.73 | 25.00 | +10.96 | +78.07% | 0.09 | 125 | 705 | 0.53 | 0.82 | 0.02 | -0.54 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 262.50 | 19.70 | 23.50 | 21.60 | 21.93 | +9.56 | +77.29% | 0.08 | 2 | 284 | 0.54 | 0.77 | 0.02 | -0.60 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 265.00 | 17.75 | 19.10 | 18.43 | 19.70 | +9.20 | +87.62% | 0.07 | 46 | 626 | 0.53 | 0.72 | 0.02 | -0.65 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 267.50 | 15.25 | 16.40 | 15.83 | 18.55 | +9.64 | +108.20% | 0.06 | 21 | 144 | 0.52 | 0.66 | 0.03 | -0.69 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 270.00 | 13.60 | 14.20 | 13.90 | 14.16 | +6.76 | +91.36% | 0.05 | 269 | 756 | 0.52 | 0.59 | 0.03 | -0.72 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 272.50 | 11.60 | 12.25 | 11.93 | 12.30 | +6.55 | +113.92% | 0.04 | 342 | 520 | 0.51 | 0.52 | 0.03 | -0.73 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 275.00 | 9.80 | 10.40 | 10.10 | 11.22 | +6.42 | +133.75% | 0.04 | 288 | 1,124 | 0.51 | 0.45 | 0.03 | -0.72 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 277.50 | 8.20 | 8.80 | 8.50 | 11.55 | +7.70 | +200.00% | 0.03 | 163 | 735 | 0.51 | 0.38 | 0.03 | -0.69 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 280.00 | 6.80 | 7.30 | 7.05 | 7.45 | +4.59 | +160.49% | 0.03 | 930 | 1,159 | 0.51 | 0.32 | 0.02 | -0.64 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 282.50 | 5.70 | 6.05 | 5.88 | 5.82 | +3.52 | +153.05% | 0.02 | 1,385 | 1,437 | 0.51 | 0.26 | 0.02 | -0.59 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 285.00 | 4.50 | 4.95 | 4.73 | 4.72 | +2.99 | +172.84% | 0.02 | 1,395 | 1,418 | 0.51 | 0.21 | 0.02 | -0.53 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 287.50 | 3.65 | 3.90 | 3.78 | 3.87 | +2.58 | +200.00% | 0.01 | 489 | 344 | 0.51 | 0.17 | 0.02 | -0.46 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 290.00 | 2.95 | 3.10 | 3.03 | 3.10 | +2.17 | +233.34% | 0.01 | 1,547 | 1,818 | 0.51 | 0.14 | 0.01 | -0.40 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 292.50 | 2.27 | 2.43 | 2.35 | 2.38 | +1.69 | +244.93% | 0.01 | 2,099 | 274 | 0.51 | 0.11 | 0.01 | -0.34 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 295.00 | 1.79 | 1.90 | 1.85 | 1.85 | +1.34 | +262.75% | 0.01 | 629 | 1,212 | 0.51 | 0.08 | 0.01 | -0.28 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 297.50 | 1.35 | 1.50 | 1.43 | 1.43 | +1.07 | +297.23% | 0.00 | 223 | 220 | 0.52 | 0.06 | 0.01 | -0.23 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 300.00 | 1.04 | 1.15 | 1.10 | 1.24 | +0.95 | +327.59% | 0.00 | 569 | 819 | 0.51 | 0.05 | 0.01 | -0.18 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 302.50 | 0.79 | 0.91 | 0.85 | 0.85 | +0.63 | +286.37% | 0.00 | 72 | 117 | 0.54 | 0.04 | 0.00 | -0.14 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 305.00 | 0.60 | 0.71 | 0.66 | 0.69 | +0.53 | +331.25% | 0.00 | 314 | 1,219 | 0.54 | 0.03 | 0.00 | -0.11 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 307.50 | 0.45 | 0.55 | 0.50 | 0.52 | +0.39 | +300.00% | 0.00 | 124 | 29 | 0.62 | 0.02 | 0.00 | -0.07 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 310.00 | 0.34 | 0.44 | 0.39 | 0.46 | +0.37 | +411.12% | 0.00 | 438 | 466 | 0.56 | 0.01 | 0.00 | -0.06 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 312.50 | 0.22 | 0.39 | 0.31 | 0.35 | +0.28 | +400.00% | 0.00 | 16 | 23 | 0.57 | 0.01 | 0.00 | -0.05 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 315.00 | 0.21 | 0.33 | 0.27 | 0.30 | +0.21 | +233.34% | 0.00 | 84 | 67 | 0.68 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 320.00 | 0.12 | 0.25 | 0.19 | 0.16 | +0.12 | +300.00% | 0.00 | 91 | 542 | 0.61 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 325.00 | 0.07 | 0.20 | 0.14 | 0.12 | +0.11 | +1,100.00% | 0.00 | 85 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 330.00 | 0.02 | 0.12 | 0.07 | 0.08 | +0.07 | +700.00% | 0.00 | 3 | 189 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 0.27 | 0.14 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 213 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,656 | 2.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.59 | 0.30 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 270 | 5.53 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 28 | 5.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 51 | 5.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 107 | 2.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 401 | 2.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 558 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 490 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 207.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 429 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 1.93 | 0.97 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 305 | 253 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 222.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 115 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 227.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 61 | 1.01 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 86 | 928 | 0.72 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 232.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 235.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 49 | 1,045 | 0.65 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 237.50 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.61 | -0.01 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 240.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 20 | 709 | 0.63 | -0.02 | 0.00 | -0.13 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 242.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 21 | 308 | 0.58 | -0.03 | 0.00 | -0.19 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 245.00 | 0.06 | 0.11 | 0.09 | 0.05 | -0.19 | -79.17% | 0.00 | 65 | 872 | 0.59 | -0.04 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 247.50 | 0.10 | 0.14 | 0.12 | 0.14 | -0.18 | -56.25% | 0.00 | 4 | 420 | 0.57 | -0.05 | 0.01 | -0.27 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 250.00 | 0.08 | 0.30 | 0.19 | 0.14 | -0.35 | -71.43% | 0.00 | 371 | 1,127 | 0.56 | -0.07 | 0.01 | -0.32 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 252.50 | 0.13 | 0.24 | 0.19 | 0.16 | -0.42 | -72.42% | 0.00 | 116 | 477 | 0.54 | -0.09 | 0.01 | -0.37 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 255.00 | 0.18 | 0.32 | 0.25 | 0.20 | -0.60 | -75.00% | 0.00 | 349 | 2,208 | 0.53 | -0.11 | 0.01 | -0.43 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 257.50 | 0.27 | 0.46 | 0.37 | 0.33 | -0.85 | -72.04% | 0.00 | 28 | 443 | 0.52 | -0.14 | 0.02 | -0.48 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 260.00 | 0.47 | 0.57 | 0.52 | 0.48 | -1.00 | -67.57% | 0.00 | 755 | 2,241 | 0.52 | -0.18 | 0.02 | -0.54 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 262.50 | 0.66 | 0.83 | 0.75 | 0.47 | -1.53 | -76.50% | 0.00 | 96 | 335 | 0.51 | -0.23 | 0.02 | -0.60 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 265.00 | 0.93 | 1.07 | 1.00 | 0.90 | -1.73 | -65.78% | 0.00 | 240 | 502 | 0.51 | -0.28 | 0.02 | -0.65 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 267.50 | 1.29 | 1.45 | 1.37 | 1.22 | -2.28 | -65.15% | 0.01 | 310 | 383 | 0.51 | -0.34 | 0.03 | -0.69 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 270.00 | 1.75 | 1.88 | 1.82 | 1.80 | -2.72 | -60.18% | 0.01 | 653 | 781 | 0.51 | -0.41 | 0.03 | -0.72 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 272.50 | 2.31 | 2.48 | 2.40 | 2.20 | -3.30 | -60.00% | 0.01 | 193 | 408 | 0.50 | -0.48 | 0.03 | -0.73 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 275.00 | 3.00 | 3.20 | 3.10 | 3.00 | -3.80 | -55.89% | 0.01 | 454 | 105 | 0.50 | -0.55 | 0.03 | -0.72 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 277.50 | 3.80 | 4.05 | 3.93 | 3.71 | -5.07 | -57.75% | 0.01 | 125 | 61 | 0.50 | -0.62 | 0.03 | -0.69 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 280.00 | 4.85 | 5.20 | 5.03 | 5.00 | -5.54 | -52.57% | 0.02 | 501 | 27 | 0.49 | -0.68 | 0.02 | -0.64 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 282.50 | 6.05 | 6.55 | 6.30 | 6.14 | -6.20 | -50.25% | 0.02 | 127 | 7 | 0.49 | -0.74 | 0.02 | -0.59 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 285.00 | 7.45 | 7.85 | 7.65 | 7.60 | -6.40 | -45.72% | 0.03 | 244 | 42 | 0.69 | -0.79 | 0.02 | -0.53 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 287.50 | 9.00 | 9.50 | 9.25 | 8.10 | -8.15 | -50.16% | 0.03 | 15 | 20 | 0.89 | -0.83 | 0.02 | -0.46 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 290.00 | 10.70 | 11.35 | 11.03 | 10.90 | -7.30 | -40.11% | 0.04 | 23 | 20 | 0.72 | -0.86 | 0.01 | -0.40 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 292.50 | 12.55 | 13.05 | 12.80 | 11.62 | % | 0.04 | 8 | 0 | 0.87 | -0.89 | 0.01 | -0.34 | 10/6/2026 | 10/5/2026 3:59:56 PM EST | |
| 295.00 | 14.55 | 15.05 | 14.80 | 14.05 | -13.75 | -49.46% | 0.05 | 8 | 30 | 1.00 | -0.92 | 0.01 | -0.28 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 297.50 | 16.40 | 17.50 | 16.95 | 32.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.04 | -0.94 | 0.01 | -0.23 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 300.00 | 17.80 | 20.00 | 18.90 | 17.35 | -11.65 | -40.18% | 0.06 | 18 | 46 | 0.93 | -0.95 | 0.01 | -0.18 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 302.50 | 17.85 | 22.25 | 20.05 | 17.00 | -17.05 | -50.08% | 0.07 | 1 | 10 | 1.12 | -0.96 | 0.00 | -0.14 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 305.00 | 19.30 | 24.30 | 21.80 | 30.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 307.50 | 21.65 | 26.60 | 24.13 | 42.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.26 | -0.98 | 0.00 | -0.07 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 310.00 | 26.55 | 29.10 | 27.83 | 37.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.24 | -0.99 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 312.50 | 26.45 | 32.00 | 29.23 | % | 0.09 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.05 | 10/5/2026 3:59:56 PM EST | |||
| 315.00 | 28.90 | 34.40 | 31.65 | 43.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 320.00 | 33.85 | 40.15 | 37.00 | 48.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 325.00 | 41.65 | 44.45 | 43.05 | % | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 330.00 | 43.75 | 48.75 | 46.25 | 57.65 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 335.00 | 48.75 | 54.40 | 51.58 | 62.67 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 340.00 | 53.50 | 58.30 | 55.90 | 58.00 | -16.65 | -22.31% | 0.16 | 66 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 350.00 | 63.75 | 69.15 | 66.45 | 95.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:56 PM EST |