Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $213.10 as of 9/7/2026 10:40:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 164.10 | 172.55 | 168.33 | % | 3.74 | 0 | 8 | 3.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 46.25 | 162.85 | 171.30 | 167.08 | % | 3.61 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 47.50 | 161.60 | 170.05 | 165.83 | % | 3.49 | 0 | 4 | 3.34 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 48.75 | 160.35 | 168.80 | 164.58 | % | 3.38 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 50.00 | 159.10 | 167.70 | 163.40 | % | 3.27 | 0 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 52.50 | 156.65 | 165.20 | 160.93 | % | 3.07 | 0 | 4 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 55.00 | 154.15 | 162.60 | 158.38 | % | 2.88 | 0 | 8 | 3.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 57.50 | 151.65 | 160.10 | 155.88 | 132.50 | 0.00 | 0.00% | 2.71 | 0 | 8 | 2.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 60.00 | 149.15 | 157.55 | 153.35 | % | 2.56 | 0 | 64 | 2.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 62.50 | 146.70 | 155.25 | 150.98 | % | 2.42 | 0 | 84 | 2.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 65.00 | 144.20 | 152.70 | 148.45 | 130.15 | 0.00 | 0.00% | 2.28 | 0 | 801 | 2.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:55 PM EST |
| 67.50 | 141.70 | 150.15 | 145.93 | % | 2.16 | 0 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 70.00 | 139.20 | 147.65 | 143.43 | 123.60 | 0.00 | 0.00% | 2.05 | 0 | 8 | 2.51 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 72.50 | 136.75 | 145.30 | 141.03 | % | 1.95 | 0 | 16 | 2.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 75.00 | 134.25 | 142.70 | 138.48 | 148.43 | 0.00 | 0.00% | 1.85 | 0 | 44 | 2.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 77.50 | 131.75 | 140.20 | 135.98 | 114.83 | 0.00 | 0.00% | 1.75 | 0 | 96 | 2.31 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 129.00 | 137.70 | 133.35 | 123.41 | 0.00 | 0.00% | 1.67 | 0 | 69 | 2.23 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 82.50 | 126.80 | 135.30 | 131.05 | % | 1.59 | 0 | 24 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 85.00 | 124.30 | 132.80 | 128.55 | 120.12 | 0.00 | 0.00% | 1.51 | 0 | 72 | 2.12 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:55 PM EST |
| 87.50 | 121.80 | 130.20 | 126.00 | 117.80 | 0.00 | 0.00% | 1.44 | 0 | 145 | 2.06 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:55 PM EST |
| 90.00 | 119.00 | 127.75 | 123.38 | 106.70 | 0.00 | 0.00% | 1.37 | 0 | 587 | 2.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:55 PM EST |
| 92.50 | 116.50 | 125.35 | 120.93 | % | 1.31 | 0 | 116 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 95.00 | 114.35 | 122.75 | 118.55 | 100.00 | 0.00 | 0.00% | 1.25 | 0 | 112 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:55 PM EST |
| 97.50 | 111.55 | 120.30 | 115.93 | % | 1.19 | 0 | 352 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 100.00 | 109.40 | 117.55 | 113.48 | 114.99 | 0.00 | 0.00% | 1.13 | 0 | 164 | 1.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 102.50 | 106.85 | 114.85 | 110.85 | 104.10 | 0.00 | 0.00% | 1.08 | 0 | 214 | 1.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 105.95 | 111.20 | 108.58 | 105.70 | 0.00 | 0.00% | 1.03 | 0 | 181 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 107.50 | 103.55 | 108.50 | 106.03 | 101.87 | 0.00 | 0.00% | 0.99 | 0 | 664 | 1.45 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 110.00 | 100.85 | 107.80 | 104.33 | 103.46 | +3.79 | +3.81% | 0.95 | 40 | 92 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 112.50 | 98.55 | 103.70 | 101.13 | 80.98 | 0.00 | 0.00% | 0.90 | 0 | 560 | 1.39 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 115.00 | 96.20 | 100.70 | 98.45 | 101.20 | 0.00 | 0.00% | 0.86 | 0 | 702 | 1.29 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 117.50 | 93.45 | 98.80 | 96.13 | 98.77 | 0.00 | 0.00% | 0.82 | 0 | 3,706 | 1.32 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 120.00 | 91.90 | 95.35 | 93.63 | 93.73 | -1.27 | -1.34% | 0.78 | 40 | 415 | 1.17 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 122.50 | 88.90 | 93.60 | 91.25 | 67.83 | 0.00 | 0.00% | 0.74 | 0 | 202 | 1.22 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 125.00 | 86.90 | 90.75 | 88.83 | 64.48 | 0.00 | 0.00% | 0.71 | 0 | 351 | 1.14 | 1.00 | 0.00 | -0.02 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 127.50 | 83.75 | 88.70 | 86.23 | 62.13 | 0.00 | 0.00% | 0.68 | 0 | 143 | 1.16 | 1.00 | 0.00 | -0.02 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 130.00 | 80.50 | 86.40 | 83.45 | 87.25 | 0.00 | 0.00% | 0.64 | 0 | 349 | 1.14 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 132.50 | 78.65 | 84.10 | 81.38 | 91.28 | 0.00 | 0.00% | 0.61 | 0 | 247 | 1.13 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 135.00 | 76.10 | 81.25 | 78.68 | 79.83 | 0.00 | 0.00% | 0.58 | 0 | 199 | 1.06 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 137.50 | 74.10 | 78.80 | 76.45 | 69.74 | 0.00 | 0.00% | 0.56 | 0 | 356 | 1.03 | 0.99 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 71.75 | 76.15 | 73.95 | 67.48 | 0.00 | 0.00% | 0.53 | 0 | 179 | 0.98 | 0.99 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 142.50 | 67.90 | 75.05 | 71.48 | 89.04 | 0.00 | 0.00% | 0.50 | 0 | 73 | 1.07 | 0.99 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 67.05 | 70.80 | 68.93 | 71.22 | +1.44 | +2.07% | 0.48 | 1 | 522 | 0.88 | 0.98 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 147.50 | 64.90 | 68.90 | 66.90 | 70.28 | 0.00 | 0.00% | 0.45 | 0 | 37 | 0.90 | 0.98 | 0.00 | -0.04 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 62.65 | 65.80 | 64.23 | 54.50 | 0.00 | 0.00% | 0.43 | 0 | 520 | 0.81 | 0.97 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 152.50 | 60.20 | 63.40 | 61.80 | 70.10 | 0.00 | 0.00% | 0.41 | 0 | 55 | 0.79 | 0.97 | 0.00 | -0.05 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 57.85 | 60.95 | 59.40 | 59.90 | 0.00 | 0.00% | 0.38 | 0 | 184 | 0.77 | 0.97 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 157.50 | 55.55 | 58.65 | 57.10 | 62.12 | 0.00 | 0.00% | 0.36 | 0 | 69 | 0.75 | 0.96 | 0.00 | -0.06 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 54.55 | 56.15 | 55.35 | 45.54 | 0.00 | 0.00% | 0.35 | 0 | 195 | 0.60 | 0.95 | 0.00 | -0.06 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 162.50 | 50.75 | 53.95 | 52.35 | 70.00 | 0.00 | 0.00% | 0.32 | 0 | 310 | 0.71 | 0.95 | 0.00 | -0.07 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 165.00 | 48.40 | 51.90 | 50.15 | 50.10 | 0.00 | 0.00% | 0.30 | 1 | 327 | 0.72 | 0.94 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 167.50 | 46.25 | 49.30 | 47.78 | 52.35 | 0.00 | 0.00% | 0.29 | 0 | 196 | 0.49 | 0.93 | 0.00 | -0.08 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 44.20 | 46.95 | 45.58 | 45.10 | -1.72 | -3.68% | 0.27 | 8 | 1,497 | 0.52 | 0.92 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 172.50 | 41.80 | 44.70 | 43.25 | 45.00 | 0.00 | 0.00% | 0.25 | 0 | 270 | 0.51 | 0.90 | 0.00 | -0.10 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 39.65 | 42.55 | 41.10 | 41.18 | +1.79 | +4.55% | 0.23 | 3 | 489 | 0.51 | 0.89 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 177.50 | 38.45 | 40.40 | 39.43 | 38.90 | +7.63 | +24.40% | 0.22 | 1 | 207 | 0.54 | 0.87 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 36.05 | 38.30 | 37.18 | 36.50 | -1.62 | -4.25% | 0.21 | 15 | 546 | 0.51 | 0.86 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 182.50 | 34.35 | 36.10 | 35.23 | 33.14 | 0.00 | 0.00% | 0.19 | 0 | 692 | 0.54 | 0.84 | 0.01 | -0.13 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 31.50 | 34.10 | 32.80 | 35.03 | +1.43 | +4.26% | 0.18 | 16 | 485 | 0.51 | 0.82 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 187.50 | 29.15 | 32.15 | 30.65 | 30.95 | -1.55 | -4.77% | 0.16 | 10 | 497 | 0.50 | 0.80 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 28.25 | 29.85 | 29.05 | 29.50 | -0.21 | -0.71% | 0.15 | 5 | 695 | 0.51 | 0.78 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 192.50 | 26.30 | 28.05 | 27.18 | 28.00 | 0.00 | 0.00% | 0.14 | 0 | 265 | 0.51 | 0.76 | 0.01 | -0.15 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 24.65 | 26.15 | 25.40 | 24.97 | -1.53 | -5.78% | 0.13 | 18 | 762 | 0.50 | 0.73 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 197.50 | 22.60 | 24.55 | 23.58 | 24.62 | 0.00 | 0.00% | 0.12 | 0 | 208 | 0.50 | 0.71 | 0.01 | -0.17 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 22.05 | 22.70 | 22.38 | 21.90 | -1.73 | -7.33% | 0.11 | 41 | 1,454 | 0.51 | 0.68 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 202.50 | 19.40 | 21.75 | 20.58 | 22.00 | +0.43 | +2.00% | 0.10 | 26 | 243 | 0.50 | 0.66 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 205.00 | 19.00 | 19.40 | 19.20 | 18.87 | -1.33 | -6.59% | 0.09 | 26 | 301 | 0.50 | 0.63 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 207.50 | 17.40 | 18.10 | 17.75 | 20.86 | +2.11 | +11.26% | 0.09 | 1 | 196 | 0.50 | 0.61 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 16.05 | 16.55 | 16.30 | 16.31 | -0.59 | -3.50% | 0.08 | 36 | 682 | 0.50 | 0.58 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 212.50 | 14.80 | 15.35 | 15.08 | 14.83 | -1.65 | -10.02% | 0.07 | 36 | 273 | 0.50 | 0.55 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 215.00 | 13.65 | 14.15 | 13.90 | 14.06 | -1.04 | -6.89% | 0.06 | 171 | 1,097 | 0.50 | 0.52 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 217.50 | 11.85 | 13.05 | 12.45 | 13.15 | -0.05 | -0.38% | 0.06 | 32 | 752 | 0.48 | 0.50 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 11.45 | 11.95 | 11.70 | 11.75 | -0.85 | -6.75% | 0.05 | 837 | 2,099 | 0.49 | 0.47 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 222.50 | 9.85 | 11.70 | 10.78 | 10.68 | -0.47 | -4.22% | 0.05 | 5 | 176 | 0.50 | 0.44 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 225.00 | 9.60 | 10.00 | 9.80 | 9.77 | -1.13 | -10.37% | 0.04 | 177 | 1,353 | 0.49 | 0.42 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 227.50 | 8.15 | 9.90 | 9.03 | 8.80 | -0.78 | -8.15% | 0.04 | 98 | 382 | 0.50 | 0.39 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 7.95 | 8.45 | 8.20 | 8.20 | -0.83 | -9.20% | 0.04 | 81 | 1,333 | 0.49 | 0.37 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 232.50 | 7.20 | 8.30 | 7.75 | 7.65 | -0.35 | -4.38% | 0.03 | 17 | 1,103 | 0.51 | 0.34 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 235.00 | 6.10 | 7.60 | 6.85 | 6.67 | -0.83 | -11.07% | 0.03 | 41 | 584 | 0.50 | 0.32 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 237.50 | 5.95 | 6.40 | 6.18 | 6.22 | -0.81 | -11.53% | 0.03 | 4 | 324 | 0.50 | 0.30 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 240.00 | 4.90 | 5.80 | 5.35 | 5.55 | -0.90 | -13.96% | 0.02 | 37 | 965 | 0.48 | 0.28 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 242.50 | 4.85 | 5.30 | 5.08 | 4.92 | -0.63 | -11.36% | 0.02 | 9 | 113 | 0.50 | 0.26 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 245.00 | 4.40 | 5.40 | 4.90 | 4.58 | -0.62 | -11.93% | 0.02 | 229 | 1,465 | 0.51 | 0.24 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 247.50 | 3.95 | 4.35 | 4.15 | 4.24 | -0.34 | -7.43% | 0.02 | 129 | 171 | 0.50 | 0.22 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 250.00 | 3.60 | 3.90 | 3.75 | 3.75 | -0.50 | -11.77% | 0.01 | 58 | 2,427 | 0.50 | 0.20 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 252.50 | 3.25 | 3.60 | 3.43 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.50 | 0.19 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 255.00 | 2.94 | 3.30 | 3.12 | 3.01 | -0.25 | -7.67% | 0.01 | 25 | 402 | 0.50 | 0.17 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 257.50 | 2.67 | 2.97 | 2.82 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.50 | 0.16 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 2.36 | 2.66 | 2.51 | 2.60 | -0.27 | -9.41% | 0.01 | 64 | 1,129 | 0.50 | 0.15 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 262.50 | 2.15 | 2.73 | 2.44 | 2.82 | +0.27 | +10.59% | 0.01 | 2 | 115 | 0.51 | 0.13 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 265.00 | 1.61 | 2.21 | 1.91 | 2.05 | -0.40 | -16.33% | 0.01 | 19 | 431 | 0.49 | 0.12 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 267.50 | 1.72 | 2.23 | 1.98 | 1.87 | -0.20 | -9.67% | 0.01 | 2 | 64 | 0.51 | 0.11 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 270.00 | 1.56 | 2.00 | 1.78 | 1.66 | -0.27 | -13.99% | 0.01 | 18 | 535 | 0.51 | 0.10 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 272.50 | 1.37 | 1.58 | 1.48 | 1.53 | -0.25 | -14.05% | 0.01 | 4 | 99 | 0.51 | 0.09 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 275.00 | 1.23 | 1.47 | 1.35 | 1.37 | -0.14 | -9.28% | 0.00 | 2 | 614 | 0.51 | 0.09 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 277.50 | 1.10 | 1.71 | 1.41 | 1.47 | +0.18 | +13.96% | 0.01 | 3 | 141 | 0.53 | 0.08 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 280.00 | 0.99 | 1.41 | 1.20 | 1.08 | -0.23 | -17.56% | 0.00 | 39 | 453 | 0.52 | 0.07 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 282.50 | 0.92 | 1.11 | 1.02 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.51 | 0.07 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 285.00 | 0.49 | 1.24 | 0.87 | 1.04 | -0.08 | -7.15% | 0.00 | 16 | 231 | 0.50 | 0.06 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 287.50 | 0.75 | 0.87 | 0.81 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.52 | 0.06 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 0.62 | 0.83 | 0.73 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 0.52 | 0.05 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 0.41 | 0.75 | 0.58 | 0.47 | -0.10 | -17.55% | 0.00 | 24 | 501 | 0.54 | 0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 0.17 | 0.56 | 0.37 | 0.53 | +0.07 | +15.22% | 0.00 | 1 | 623 | 0.53 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.32 | 0.16 | 0.23 | +0.05 | +27.78% | 0.00 | 3 | 157 | 0.57 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.39 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.62 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 3,184 | 3.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 46.25 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 20 | 3.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 96 | 3.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 48.75 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 48 | 3.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 144 | 3.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 89 | 3.11 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 3.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 913 | 2.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 52 | 2.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 67.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 140 | 2.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.01 | -0.04 | -80.00% | 0.01 | 4 | 368 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.57 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 695 | 2.13 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.61 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 794 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,637 | 1.06 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.79 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 469 | 1.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 4.25 | 2.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 102.50 | 0.00 | 3.30 | 1.65 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 432 | 1.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 0.01 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 853 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 107.50 | 0.01 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 112.50 | 0.00 | 0.69 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 115.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 408 | 0.71 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 117.50 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.91 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 1,548 | 0.72 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 122.50 | 0.00 | 0.52 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.87 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 229 | 0.75 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 127.50 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.82 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 130.00 | 0.10 | 0.35 | 0.23 | 0.13 | -0.03 | -18.75% | 0.00 | 22 | 763 | 0.68 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 132.50 | 0.10 | 0.22 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.63 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 135.00 | 0.11 | 0.26 | 0.19 | 0.16 | -0.04 | -20.00% | 0.00 | 4 | 1,045 | 0.62 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 137.50 | 0.00 | 0.67 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.74 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 0.03 | 0.28 | 0.16 | 0.23 | +0.03 | +15.00% | 0.00 | 27 | 607 | 0.54 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 142.50 | 0.00 | 0.36 | 0.18 | 0.26 | -0.08 | -23.53% | 0.00 | 40 | 195 | 0.62 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 0.18 | 0.41 | 0.30 | 0.32 | -0.09 | -21.96% | 0.00 | 27 | 622 | 0.57 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 147.50 | 0.00 | 0.46 | 0.23 | 0.37 | -0.08 | -17.78% | 0.00 | 26 | 275 | 0.60 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 0.13 | 0.71 | 0.42 | 0.42 | -0.05 | -10.64% | 0.00 | 45 | 786 | 0.55 | -0.03 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 152.50 | 0.18 | 0.98 | 0.58 | 0.48 | -0.10 | -17.25% | 0.00 | 82 | 277 | 0.56 | -0.03 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 0.52 | 0.74 | 0.63 | 0.63 | +0.02 | +3.28% | 0.00 | 98 | 1,224 | 0.56 | -0.03 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 157.50 | 0.22 | 0.89 | 0.56 | 0.74 | -0.04 | -5.13% | 0.00 | 79 | 188 | 0.51 | -0.04 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 0.77 | 0.95 | 0.86 | 0.82 | -0.09 | -9.89% | 0.01 | 572 | 1,711 | 0.55 | -0.05 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 162.50 | 0.92 | 1.06 | 0.99 | 1.00 | -0.72 | -41.86% | 0.01 | 71 | 344 | 0.54 | -0.05 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 165.00 | 1.08 | 1.22 | 1.15 | 1.15 | -0.02 | -1.71% | 0.01 | 98 | 1,693 | 0.54 | -0.06 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 167.50 | 1.26 | 1.48 | 1.37 | 1.25 | -0.16 | -11.35% | 0.01 | 93 | 753 | 0.53 | -0.07 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 1.50 | 1.67 | 1.59 | 1.61 | -0.03 | -1.83% | 0.01 | 2,161 | 1,180 | 0.53 | -0.08 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 172.50 | 1.76 | 2.45 | 2.11 | 2.10 | +0.33 | +18.65% | 0.01 | 33 | 450 | 0.54 | -0.10 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 2.08 | 2.30 | 2.19 | 2.20 | +0.10 | +4.77% | 0.01 | 269 | 1,012 | 0.52 | -0.11 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 177.50 | 2.42 | 3.20 | 2.81 | 2.46 | -0.10 | -3.91% | 0.02 | 156 | 1,019 | 0.54 | -0.13 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 2.84 | 3.05 | 2.95 | 2.97 | +0.17 | +6.08% | 0.02 | 1,701 | 1,834 | 0.52 | -0.14 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 182.50 | 3.20 | 3.60 | 3.40 | 3.39 | +0.06 | +1.81% | 0.02 | 159 | 825 | 0.52 | -0.16 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 3.80 | 4.00 | 3.90 | 3.85 | +0.13 | +3.50% | 0.02 | 175 | 773 | 0.51 | -0.18 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 187.50 | 4.35 | 5.05 | 4.70 | 4.39 | -0.01 | -0.23% | 0.03 | 124 | 472 | 0.52 | -0.20 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 5.00 | 5.25 | 5.13 | 5.10 | +0.21 | +4.30% | 0.03 | 168 | 2,825 | 0.51 | -0.22 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 192.50 | 5.60 | 6.00 | 5.80 | 5.75 | -0.07 | -1.21% | 0.03 | 66 | 550 | 0.51 | -0.24 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 6.35 | 6.70 | 6.53 | 6.55 | +0.02 | +0.31% | 0.03 | 182 | 894 | 0.51 | -0.27 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 197.50 | 7.15 | 8.10 | 7.63 | 7.62 | +0.57 | +8.09% | 0.04 | 26 | 442 | 0.52 | -0.29 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 7.95 | 8.45 | 8.20 | 8.20 | +0.20 | +2.50% | 0.04 | 167 | 2,002 | 0.51 | -0.32 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 202.50 | 8.95 | 9.95 | 9.45 | 9.14 | -0.01 | -0.11% | 0.05 | 35 | 135 | 0.52 | -0.34 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 205.00 | 9.40 | 10.40 | 9.90 | 10.15 | +0.35 | +3.58% | 0.05 | 10 | 2,689 | 0.49 | -0.37 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 207.50 | 10.55 | 11.50 | 11.03 | 11.27 | -0.78 | -6.48% | 0.05 | 3 | 158 | 0.49 | -0.39 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 12.20 | 13.20 | 12.70 | 12.42 | +0.32 | +2.65% | 0.06 | 57 | 951 | 0.51 | -0.42 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 212.50 | 13.40 | 14.60 | 14.00 | 13.30 | -0.30 | -2.21% | 0.07 | 1 | 118 | 0.51 | -0.45 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 215.00 | 14.70 | 15.25 | 14.98 | 15.09 | +0.37 | +2.52% | 0.07 | 28 | 330 | 0.50 | -0.48 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 217.50 | 15.15 | 17.50 | 16.33 | 14.97 | -1.58 | -9.55% | 0.08 | 53 | 286 | 0.50 | -0.50 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 16.95 | 19.05 | 18.00 | 17.00 | -0.78 | -4.39% | 0.08 | 12 | 987 | 0.51 | -0.53 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 222.50 | 19.00 | 20.65 | 19.83 | 19.10 | -0.55 | -2.80% | 0.09 | 52 | 262 | 0.52 | -0.56 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 225.00 | 20.60 | 21.20 | 20.90 | 21.27 | +0.47 | +2.26% | 0.09 | 1 | 195 | 0.50 | -0.58 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 227.50 | 22.30 | 23.85 | 23.08 | 30.45 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.52 | -0.61 | 0.01 | -0.17 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 23.00 | 24.55 | 23.78 | 24.00 | -8.00 | -25.00% | 0.10 | 2 | 269 | 0.48 | -0.63 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 232.50 | 24.45 | 27.40 | 25.93 | 26.30 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.49 | -0.66 | 0.01 | -0.16 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 235.00 | 26.20 | 29.30 | 27.75 | 35.27 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.49 | -0.68 | 0.01 | -0.16 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 237.50 | 29.25 | 30.80 | 30.03 | 38.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.51 | -0.70 | 0.01 | -0.15 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 240.00 | 30.45 | 32.70 | 31.58 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.49 | -0.72 | 0.01 | -0.15 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 242.50 | 32.60 | 34.75 | 33.68 | 22.15 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.50 | -0.74 | 0.01 | -0.14 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 245.00 | 34.45 | 36.85 | 35.65 | 35.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.49 | -0.76 | 0.01 | -0.14 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 247.50 | 36.70 | 38.85 | 37.78 | 68.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.78 | 0.01 | -0.13 | 7/13/2026 | 9/4/2026 3:59:55 PM EST |
| 250.00 | 38.20 | 40.95 | 39.58 | 46.00 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.48 | -0.80 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 252.50 | 40.10 | 43.65 | 41.88 | 38.84 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.48 | -0.81 | 0.01 | -0.12 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 255.00 | 40.10 | 45.30 | 42.70 | 41.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | -0.83 | 0.01 | -0.11 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 257.50 | 45.05 | 47.80 | 46.43 | 42.64 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.49 | -0.84 | 0.01 | -0.11 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 47.25 | 50.25 | 48.75 | 43.82 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.48 | -0.85 | 0.01 | -0.10 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 262.50 | 49.40 | 52.60 | 51.00 | 51.20 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.59 | -0.87 | 0.01 | -0.10 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 265.00 | 51.85 | 55.20 | 53.53 | % | 0.20 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.09 | 9/4/2026 3:59:55 PM EST | |||
| 267.50 | 52.75 | 57.40 | 55.08 | % | 0.21 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.09 | 9/4/2026 3:59:55 PM EST | |||
| 270.00 | 56.35 | 59.25 | 57.80 | 2.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.08 | 5/15/2026 | 9/4/2026 3:59:55 PM EST |
| 272.50 | 58.65 | 62.00 | 60.33 | % | 0.22 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.08 | 9/4/2026 3:59:55 PM EST | |||
| 275.00 | 61.15 | 64.30 | 62.73 | 64.65 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.63 | -0.91 | 0.00 | -0.07 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 277.50 | 63.45 | 66.95 | 65.20 | % | 0.23 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.07 | 9/4/2026 3:59:55 PM EST | |||
| 280.00 | 65.85 | 69.60 | 67.73 | 0.98 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.68 | -0.93 | 0.00 | -0.06 | 6/4/2026 | 9/4/2026 3:59:55 PM EST |
| 282.50 | 68.05 | 72.25 | 70.15 | % | 0.25 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.06 | 9/4/2026 3:59:55 PM EST | |||
| 285.00 | 70.20 | 73.95 | 72.08 | % | 0.25 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.05 | 9/4/2026 3:59:55 PM EST | |||
| 287.50 | 72.00 | 76.35 | 74.18 | % | 0.26 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.05 | 9/4/2026 3:59:55 PM EST | |||
| 290.00 | 75.50 | 78.70 | 77.10 | 70.99 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.05 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 83.50 | 90.35 | 86.93 | 78.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 93.25 | 101.00 | 97.13 | 1.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 6/18/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 103.45 | 111.00 | 107.23 | 1.29 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 6/18/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 113.90 | 121.00 | 117.45 | 99.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.04 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |