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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 235.60 | 241.50 | 238.55 | 145.00 | 0.00 | 0.00% | 5.30 | 0 | 6 | 3.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 3:59:56 PM EST |
| 46.25 | 234.05 | 240.25 | 237.15 | % | 5.13 | 0 | 20 | 3.51 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 47.50 | 233.25 | 239.00 | 236.13 | % | 4.97 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 48.75 | 231.80 | 237.80 | 234.80 | % | 4.82 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 50.00 | 230.60 | 236.55 | 233.58 | % | 4.67 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 52.50 | 228.25 | 234.30 | 231.28 | % | 4.41 | 0 | 20 | 3.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 55.00 | 225.40 | 231.55 | 228.48 | % | 4.15 | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 57.50 | 222.95 | 229.10 | 226.03 | % | 3.93 | 0 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 60.00 | 220.40 | 226.60 | 223.50 | % | 3.73 | 0 | 12 | 3.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 62.50 | 217.80 | 224.10 | 220.95 | 197.50 | 0.00 | 0.00% | 3.54 | 0 | 8 | 2.90 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 65.00 | 215.85 | 221.60 | 218.73 | % | 3.37 | 0 | 16 | 2.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 67.50 | 212.90 | 219.15 | 216.03 | % | 3.20 | 0 | 16 | 2.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 70.00 | 210.75 | 216.65 | 213.70 | % | 3.05 | 0 | 60 | 2.70 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 72.50 | 208.05 | 214.15 | 211.10 | % | 2.91 | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 75.00 | 205.45 | 211.70 | 208.58 | 140.90 | 0.00 | 0.00% | 2.78 | 0 | 35 | 2.55 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 3:59:56 PM EST |
| 77.50 | 203.50 | 209.20 | 206.35 | 184.53 | 0.00 | 0.00% | 2.66 | 0 | 20 | 2.49 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:56 PM EST |
| 80.00 | 201.40 | 205.60 | 203.50 | 184.95 | 0.00 | 0.00% | 2.54 | 0 | 72 | 2.45 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 82.50 | 198.00 | 204.50 | 201.25 | 127.09 | 0.00 | 0.00% | 2.44 | 0 | 56 | 2.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 3:59:56 PM EST |
| 85.00 | 196.00 | 201.75 | 198.88 | 118.84 | 0.00 | 0.00% | 2.34 | 0 | 34 | 2.34 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 3:59:56 PM EST |
| 87.50 | 193.45 | 199.70 | 196.58 | % | 2.25 | 0 | 180 | 2.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 90.00 | 190.75 | 196.75 | 193.75 | 149.59 | 0.00 | 0.00% | 2.15 | 0 | 61 | 2.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:56 PM EST |
| 92.50 | 188.70 | 194.55 | 191.63 | 145.08 | 0.00 | 0.00% | 2.07 | 0 | 320 | 2.18 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:56 PM EST |
| 95.00 | 186.00 | 191.80 | 188.90 | 91.25 | 0.00 | 0.00% | 1.99 | 0 | 36 | 2.13 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/5/2026 3:59:56 PM EST |
| 97.50 | 183.55 | 189.30 | 186.43 | % | 1.91 | 0 | 172 | 2.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 100.00 | 181.40 | 187.00 | 184.20 | 160.50 | 0.00 | 0.00% | 1.84 | 0 | 112 | 2.04 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 102.50 | 178.15 | 184.75 | 181.45 | 145.53 | 0.00 | 0.00% | 1.77 | 0 | 452 | 1.99 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 105.00 | 176.20 | 180.60 | 178.40 | 104.83 | 0.00 | 0.00% | 1.70 | 0 | 166 | 1.95 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 3:59:56 PM EST |
| 107.50 | 173.45 | 179.35 | 176.40 | 103.73 | 0.00 | 0.00% | 1.64 | 0 | 137 | 1.90 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 3:59:56 PM EST |
| 110.00 | 171.75 | 177.15 | 174.45 | 162.19 | 0.00 | 0.00% | 1.59 | 0 | 142 | 1.87 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 112.50 | 168.75 | 174.40 | 171.58 | 173.84 | +71.97 | +70.65% | 1.53 | 4 | 42 | 1.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 115.00 | 166.20 | 171.90 | 169.05 | 157.83 | 0.00 | 0.00% | 1.47 | 0 | 403 | 1.77 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 117.50 | 164.40 | 169.45 | 166.93 | 164.00 | +17.19 | +11.71% | 1.42 | 2 | 119 | 1.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 120.00 | 161.20 | 166.95 | 164.08 | 139.00 | 0.00 | 0.00% | 1.37 | 0 | 151 | 1.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:56 PM EST |
| 122.50 | 158.75 | 164.45 | 161.60 | 162.17 | +13.94 | +9.41% | 1.32 | 1 | 223 | 1.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 125.00 | 156.55 | 160.40 | 158.48 | 148.22 | 0.00 | 0.00% | 1.27 | 0 | 217 | 1.64 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 127.50 | 154.20 | 159.50 | 156.85 | 146.32 | 0.00 | 0.00% | 1.23 | 0 | 105 | 1.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 130.00 | 151.90 | 157.30 | 154.60 | 142.55 | 0.00 | 0.00% | 1.19 | 0 | 208 | 1.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 132.50 | 148.80 | 154.55 | 151.68 | 117.22 | 0.00 | 0.00% | 1.14 | 0 | 123 | 1.52 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 135.00 | 146.25 | 152.05 | 149.15 | 113.04 | 0.00 | 0.00% | 1.10 | 0 | 42 | 1.49 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 137.50 | 143.90 | 149.60 | 146.75 | 125.30 | 0.00 | 0.00% | 1.07 | 0 | 163 | 1.46 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 10/5/2026 3:59:56 PM EST |
| 140.00 | 141.95 | 145.50 | 143.73 | 117.93 | 0.00 | 0.00% | 1.03 | 0 | 326 | 1.44 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 142.50 | 139.30 | 144.65 | 141.98 | 106.82 | 0.00 | 0.00% | 1.00 | 0 | 110 | 1.40 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 10/5/2026 3:59:56 PM EST |
| 145.00 | 136.40 | 142.15 | 139.28 | 96.99 | 0.00 | 0.00% | 0.96 | 0 | 93 | 1.38 | 1.00 | 0.00 | -0.02 | 9/16/2026 | 10/5/2026 3:59:56 PM EST |
| 147.50 | 134.45 | 139.95 | 137.20 | 100.49 | 0.00 | 0.00% | 0.93 | 0 | 449 | 1.35 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 10/5/2026 3:59:56 PM EST |
| 150.00 | 131.45 | 137.45 | 134.45 | 137.89 | +11.29 | +8.92% | 0.90 | 10 | 423 | 1.18 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 152.50 | 129.25 | 135.00 | 132.13 | 110.94 | 0.00 | 0.00% | 0.87 | 0 | 99 | 1.29 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 10/5/2026 3:59:56 PM EST |
| 155.00 | 127.25 | 132.25 | 129.75 | 117.20 | 0.00 | 0.00% | 0.84 | 0 | 368 | 1.26 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 157.50 | 124.30 | 130.00 | 127.15 | 82.35 | 0.00 | 0.00% | 0.81 | 0 | 127 | 1.24 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 10/5/2026 3:59:56 PM EST |
| 160.00 | 121.85 | 127.60 | 124.73 | 96.80 | 0.00 | 0.00% | 0.78 | 0 | 518 | 1.21 | 1.00 | 0.00 | -0.03 | 9/25/2026 | 10/5/2026 3:59:56 PM EST |
| 162.50 | 119.75 | 124.85 | 122.30 | 65.00 | 0.00 | 0.00% | 0.75 | 0 | 144 | 1.17 | 1.00 | 0.00 | -0.03 | 9/14/2026 | 10/5/2026 3:59:56 PM EST |
| 165.00 | 117.10 | 122.80 | 119.95 | 92.05 | 0.00 | 0.00% | 0.73 | 0 | 267 | 1.08 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 10/5/2026 3:59:56 PM EST |
| 167.50 | 113.60 | 118.50 | 116.05 | 83.76 | 0.00 | 0.00% | 0.69 | 0 | 270 | 1.13 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 10/5/2026 3:59:56 PM EST |
| 170.00 | 112.10 | 116.15 | 114.13 | 97.50 | 0.00 | 0.00% | 0.67 | 0 | 381 | 1.04 | 0.99 | 0.00 | -0.04 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 172.50 | 109.60 | 115.25 | 112.43 | 68.51 | 0.00 | 0.00% | 0.65 | 0 | 223 | 1.08 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 10/5/2026 3:59:56 PM EST |
| 175.00 | 107.35 | 111.90 | 109.63 | 94.85 | 0.00 | 0.00% | 0.63 | 0 | 341 | 1.04 | 0.99 | 0.00 | -0.04 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 177.50 | 105.05 | 108.50 | 106.78 | 57.93 | 0.00 | 0.00% | 0.60 | 0 | 75 | 1.04 | 0.98 | 0.00 | -0.05 | 9/21/2026 | 10/5/2026 3:59:56 PM EST |
| 180.00 | 102.45 | 106.30 | 104.38 | 83.98 | 0.00 | 0.00% | 0.58 | 0 | 197 | 0.96 | 0.98 | 0.00 | -0.05 | 9/23/2026 | 10/5/2026 3:59:56 PM EST |
| 182.50 | 99.50 | 105.25 | 102.38 | 91.40 | 0.00 | 0.00% | 0.56 | 0 | 171 | 0.92 | 0.98 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 185.00 | 97.75 | 103.00 | 100.38 | 85.00 | 0.00 | 0.00% | 0.54 | 0 | 698 | 0.97 | 0.98 | 0.00 | -0.06 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 187.50 | 95.15 | 99.30 | 97.23 | 77.69 | 0.00 | 0.00% | 0.52 | 0 | 120 | 0.85 | 0.97 | 0.00 | -0.06 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 190.00 | 92.65 | 96.35 | 94.50 | 85.01 | 0.00 | 0.00% | 0.50 | 0 | 359 | 0.85 | 0.97 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 192.50 | 90.35 | 95.55 | 92.95 | 81.00 | 0.00 | 0.00% | 0.48 | 0 | 106 | 0.88 | 0.96 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 195.00 | 87.80 | 91.50 | 89.65 | 79.35 | 0.00 | 0.00% | 0.46 | 0 | 243 | 0.87 | 0.96 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 197.50 | 85.80 | 90.70 | 88.25 | 76.40 | 0.00 | 0.00% | 0.45 | 0 | 495 | 0.83 | 0.96 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 200.00 | 83.35 | 88.00 | 85.68 | 73.15 | 0.00 | 0.00% | 0.43 | 0 | 623 | 0.57 | 0.95 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 202.50 | 81.15 | 85.05 | 83.10 | 77.75 | +10.05 | +14.85% | 0.41 | 1 | 244 | 0.64 | 0.94 | 0.00 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 205.00 | 78.65 | 82.55 | 80.60 | 69.30 | 0.00 | 0.00% | 0.39 | 0 | 896 | 0.78 | 0.94 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 207.50 | 76.00 | 81.25 | 78.63 | 53.89 | 0.00 | 0.00% | 0.38 | 0 | 127 | 0.55 | 0.93 | 0.00 | -0.10 | 9/25/2026 | 10/5/2026 3:59:56 PM EST |
| 210.00 | 73.60 | 78.75 | 76.18 | 65.00 | 0.00 | 0.00% | 0.36 | 0 | 387 | 0.75 | 0.93 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 212.50 | 71.40 | 76.60 | 74.00 | 57.71 | 0.00 | 0.00% | 0.35 | 0 | 85 | 0.71 | 0.92 | 0.00 | -0.11 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 215.00 | 69.05 | 74.55 | 71.80 | 59.98 | 0.00 | 0.00% | 0.33 | 0 | 294 | 0.53 | 0.91 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 217.50 | 67.20 | 70.60 | 68.90 | 50.91 | 0.00 | 0.00% | 0.32 | 0 | 671 | 0.52 | 0.90 | 0.00 | -0.12 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 220.00 | 64.75 | 67.85 | 66.30 | 67.44 | +10.44 | +18.32% | 0.30 | 19 | 283 | 0.73 | 0.89 | 0.00 | -0.13 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 222.50 | 62.35 | 67.50 | 64.93 | 51.75 | 0.00 | 0.00% | 0.29 | 0 | 196 | 0.72 | 0.88 | 0.00 | -0.14 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 225.00 | 60.15 | 65.55 | 62.85 | 60.80 | +7.45 | +13.97% | 0.28 | 1 | 151 | 0.53 | 0.87 | 0.00 | -0.14 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 227.50 | 57.55 | 61.50 | 59.53 | 47.35 | 0.00 | 0.00% | 0.26 | 0 | 144 | 0.50 | 0.86 | 0.00 | -0.15 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 230.00 | 55.70 | 59.90 | 57.80 | 57.90 | +10.10 | +21.13% | 0.25 | 16 | 524 | 0.55 | 0.85 | 0.00 | -0.15 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 232.50 | 53.75 | 59.15 | 56.45 | 45.65 | 0.00 | 0.00% | 0.24 | 0 | 350 | 0.47 | 0.84 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 235.00 | 51.85 | 57.10 | 54.48 | 53.43 | +9.38 | +21.30% | 0.23 | 4 | 1,061 | 0.54 | 0.82 | 0.01 | -0.17 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 237.50 | 49.25 | 52.50 | 50.88 | 51.88 | +9.73 | +23.09% | 0.21 | 1 | 418 | 0.47 | 0.81 | 0.01 | -0.17 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 240.00 | 48.00 | 52.45 | 50.23 | 52.50 | +12.25 | +30.44% | 0.21 | 2 | 1,428 | 0.51 | 0.79 | 0.01 | -0.18 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 245.00 | 43.40 | 46.00 | 44.70 | 47.00 | +10.23 | +27.83% | 0.18 | 7 | 471 | 0.49 | 0.76 | 0.01 | -0.19 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 247.50 | 41.90 | 45.95 | 43.93 | 43.93 | +11.93 | +37.29% | 0.18 | 2 | 260 | 0.47 | 0.74 | 0.01 | -0.19 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 250.00 | 39.85 | 43.00 | 41.43 | 43.20 | +9.95 | +29.93% | 0.17 | 67 | 1,905 | 0.50 | 0.73 | 0.01 | -0.20 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 252.50 | 38.50 | 43.40 | 40.95 | 32.04 | 0.00 | 0.00% | 0.16 | 0 | 333 | 0.51 | 0.71 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 255.00 | 36.55 | 38.20 | 37.38 | 37.40 | +7.60 | +25.51% | 0.15 | 22 | 1,147 | 0.52 | 0.69 | 0.01 | -0.21 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 257.50 | 35.05 | 39.95 | 37.50 | 28.70 | 0.00 | 0.00% | 0.15 | 0 | 240 | 0.48 | 0.67 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 260.00 | 33.30 | 34.75 | 34.03 | 36.10 | +8.99 | +33.17% | 0.13 | 45 | 554 | 0.51 | 0.65 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 262.50 | 31.60 | 33.00 | 32.30 | 32.55 | +6.16 | +23.35% | 0.12 | 15 | 1,013 | 0.52 | 0.63 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 265.00 | 30.50 | 31.15 | 30.83 | 32.96 | +8.82 | +36.54% | 0.12 | 10 | 671 | 0.52 | 0.61 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 267.50 | 28.65 | 29.70 | 29.18 | 30.85 | +8.26 | +36.57% | 0.11 | 5 | 112 | 0.50 | 0.59 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 270.00 | 27.25 | 28.20 | 27.73 | 30.18 | +8.97 | +42.30% | 0.10 | 24 | 959 | 0.50 | 0.57 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 272.50 | 25.80 | 26.85 | 26.33 | 25.00 | +4.70 | +23.16% | 0.10 | 1 | 188 | 0.51 | 0.55 | 0.01 | -0.23 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 275.00 | 24.60 | 25.40 | 25.00 | 25.70 | +6.19 | +31.73% | 0.09 | 20 | 716 | 0.52 | 0.53 | 0.01 | -0.23 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 277.50 | 23.35 | 24.20 | 23.78 | 17.79 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.49 | 0.51 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 280.00 | 22.20 | 22.85 | 22.53 | 22.44 | +5.34 | +31.23% | 0.08 | 91 | 1,566 | 0.51 | 0.49 | 0.01 | -0.23 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 282.50 | 20.85 | 21.70 | 21.28 | 16.19 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.50 | 0.47 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 285.00 | 19.85 | 20.50 | 20.18 | 21.00 | +6.05 | +40.47% | 0.07 | 79 | 400 | 0.50 | 0.45 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 287.50 | 18.75 | 19.40 | 19.08 | 20.00 | +6.03 | +43.17% | 0.07 | 5 | 566 | 0.50 | 0.43 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 290.00 | 17.65 | 18.30 | 17.98 | 18.00 | +4.90 | +37.41% | 0.06 | 297 | 1,026 | 0.50 | 0.41 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 300.00 | 14.00 | 14.55 | 14.28 | 14.89 | +4.76 | +46.99% | 0.05 | 188 | 1,992 | 0.51 | 0.34 | 0.01 | -0.21 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 310.00 | 10.85 | 11.45 | 11.15 | 11.55 | +3.68 | +46.76% | 0.04 | 111 | 1,780 | 0.51 | 0.28 | 0.01 | -0.19 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 320.00 | 8.40 | 9.15 | 8.78 | 9.30 | +3.42 | +58.17% | 0.03 | 22 | 702 | 0.51 | 0.23 | 0.01 | -0.17 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 330.00 | 6.50 | 6.90 | 6.70 | 7.15 | +2.50 | +53.77% | 0.02 | 39 | 1,078 | 0.51 | 0.18 | 0.01 | -0.15 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 340.00 | 5.00 | 5.40 | 5.20 | 5.38 | +2.18 | +68.13% | 0.02 | 24 | 1,239 | 0.52 | 0.14 | 0.00 | -0.13 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 350.00 | 3.85 | 4.25 | 4.05 | 4.62 | +2.11 | +84.07% | 0.01 | 46 | 1,007 | 0.52 | 0.11 | 0.00 | -0.11 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 360.00 | 3.00 | 3.45 | 3.23 | 3.33 | +1.40 | +72.54% | 0.01 | 3 | 458 | 0.53 | 0.09 | 0.00 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 370.00 | 2.32 | 2.64 | 2.48 | 2.56 | +1.09 | +74.15% | 0.01 | 345 | 256 | 0.55 | 0.07 | 0.00 | -0.08 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 380.00 | 1.82 | 2.29 | 2.06 | 1.71 | -308.19 | -99.45% | 0.01 | 3 | 9 | 0.64 | 0.97 | 0.00 | -0.12 | 10/6/2026 | 7/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 397 | 3.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/5/2026 3:59:56 PM EST |
| 46.25 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 28 | 3.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 24 | 3.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 48.75 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 216 | 3.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 32 | 3.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 444 | 3.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 54 | 3.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 40 | 3.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 62.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 248 | 2.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 128 | 2.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 147 | 2.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 249 | 2.71 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 94 | 2.64 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 86 | 2.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 399 | 1.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 153 | 2.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 650 | 2.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,147 | 2.29 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 237 | 2.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 363 | 2.13 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 3.85 | 1.93 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 97.50 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 242 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/5/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.03 | 1.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 824 | 1.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:56 PM EST |
| 102.50 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 224 | 1.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:56 PM EST |
| 107.50 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 204 | 1.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 112.50 | 0.00 | 1.62 | 0.81 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.91 | 0.96 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 117.50 | 0.00 | 1.64 | 0.82 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.33 | 1.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 122.50 | 0.00 | 3.05 | 1.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 125.00 | 0.03 | 1.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 127.50 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 132.50 | 0.00 | 0.86 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 309 | 0.78 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 137.50 | 0.01 | 0.68 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.74 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 140.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 982 | 0.69 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 142.50 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.83 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 10/5/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 224 | 0.75 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 147.50 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.93 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 150.00 | 0.09 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 439 | 0.74 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 152.50 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.86 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 155.00 | 0.02 | 0.22 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.74 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 157.50 | 0.10 | 0.24 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.70 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 160.00 | 0.01 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 38 | 1,167 | 0.67 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 162.50 | 0.00 | 0.62 | 0.31 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.83 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 165.00 | 0.05 | 0.33 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.66 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 167.50 | 0.01 | 0.67 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.63 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 170.00 | 0.10 | 0.70 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.63 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 172.50 | 0.18 | 0.64 | 0.41 | 0.26 | -0.08 | -23.53% | 0.00 | 1 | 113 | 0.56 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 175.00 | 0.20 | 0.75 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.63 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 177.50 | 0.21 | 0.80 | 0.51 | 0.39 | -0.02 | -4.88% | 0.00 | 5 | 1,363 | 0.61 | -0.02 | 0.00 | -0.05 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 180.00 | 0.34 | 0.59 | 0.47 | 0.41 | -0.09 | -18.00% | 0.00 | 36 | 1,158 | 0.65 | -0.02 | 0.00 | -0.05 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 182.50 | 0.11 | 0.90 | 0.51 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.59 | -0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 185.00 | 0.32 | 0.92 | 0.62 | 0.50 | -0.10 | -16.67% | 0.00 | 10 | 508 | 0.63 | -0.02 | 0.00 | -0.06 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 187.50 | 0.23 | 1.03 | 0.63 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.60 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 190.00 | 0.53 | 0.69 | 0.61 | 0.57 | -0.15 | -20.84% | 0.00 | 16 | 528 | 0.56 | -0.03 | 0.00 | -0.07 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 192.50 | 0.50 | 1.18 | 0.84 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.56 | -0.04 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 195.00 | 0.43 | 0.99 | 0.71 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.57 | -0.04 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 197.50 | 0.68 | 1.00 | 0.84 | 0.84 | -0.17 | -16.84% | 0.00 | 4 | 204 | 0.57 | -0.04 | 0.00 | -0.08 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 200.00 | 0.82 | 1.08 | 0.95 | 0.90 | -0.28 | -23.73% | 0.00 | 75 | 3,818 | 0.57 | -0.05 | 0.00 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 202.50 | 0.80 | 1.33 | 1.07 | 1.11 | -0.16 | -12.60% | 0.01 | 1 | 159 | 0.56 | -0.06 | 0.00 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 205.00 | 0.85 | 1.45 | 1.15 | 1.08 | -0.34 | -23.95% | 0.01 | 12 | 397 | 0.56 | -0.06 | 0.00 | -0.10 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 207.50 | 1.10 | 1.51 | 1.31 | 1.23 | -0.32 | -20.65% | 0.01 | 2 | 171 | 0.55 | -0.07 | 0.00 | -0.10 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 210.00 | 1.27 | 1.54 | 1.41 | 1.54 | -0.26 | -14.45% | 0.01 | 21 | 2,180 | 0.55 | -0.07 | 0.00 | -0.11 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 212.50 | 1.46 | 1.75 | 1.61 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.55 | -0.08 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 215.00 | 1.67 | 1.98 | 1.83 | 1.71 | -0.57 | -25.00% | 0.01 | 25 | 368 | 0.54 | -0.09 | 0.00 | -0.12 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 217.50 | 1.87 | 2.18 | 2.03 | 1.94 | -0.57 | -22.71% | 0.01 | 6 | 323 | 0.54 | -0.10 | 0.00 | -0.12 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 220.00 | 2.08 | 2.37 | 2.23 | 2.25 | -0.57 | -20.22% | 0.01 | 55 | 912 | 0.53 | -0.11 | 0.00 | -0.13 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 222.50 | 2.39 | 2.70 | 2.55 | 2.27 | -0.94 | -29.29% | 0.01 | 34 | 274 | 0.53 | -0.12 | 0.00 | -0.14 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 225.00 | 2.71 | 2.98 | 2.85 | 2.74 | -0.77 | -21.94% | 0.01 | 219 | 649 | 0.53 | -0.13 | 0.00 | -0.14 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 227.50 | 3.00 | 3.35 | 3.18 | 2.95 | -1.00 | -25.32% | 0.01 | 17 | 357 | 0.52 | -0.14 | 0.00 | -0.15 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 230.00 | 3.25 | 3.60 | 3.43 | 3.47 | -0.88 | -20.23% | 0.01 | 99 | 958 | 0.53 | -0.15 | 0.00 | -0.15 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 232.50 | 3.60 | 4.05 | 3.83 | 3.45 | -1.40 | -28.87% | 0.02 | 196 | 154 | 0.52 | -0.16 | 0.00 | -0.16 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 235.00 | 4.05 | 4.45 | 4.25 | 4.05 | -1.35 | -25.00% | 0.02 | 57 | 817 | 0.52 | -0.18 | 0.01 | -0.17 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 237.50 | 4.45 | 4.85 | 4.65 | 4.18 | -1.77 | -29.75% | 0.02 | 11 | 511 | 0.52 | -0.19 | 0.01 | -0.17 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 240.00 | 5.10 | 5.45 | 5.28 | 5.20 | -1.33 | -20.37% | 0.02 | 95 | 1,618 | 0.52 | -0.21 | 0.01 | -0.18 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 245.00 | 5.95 | 6.50 | 6.23 | 6.08 | -1.72 | -22.06% | 0.03 | 57 | 305 | 0.52 | -0.24 | 0.01 | -0.19 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 247.50 | 6.55 | 7.05 | 6.80 | 6.52 | -2.03 | -23.75% | 0.03 | 7 | 139 | 0.51 | -0.26 | 0.01 | -0.19 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 250.00 | 7.30 | 7.70 | 7.50 | 7.52 | -1.73 | -18.71% | 0.03 | 113 | 511 | 0.51 | -0.27 | 0.01 | -0.20 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 252.50 | 7.90 | 8.45 | 8.18 | 8.20 | -1.90 | -18.82% | 0.03 | 5 | 104 | 0.51 | -0.29 | 0.01 | -0.20 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 255.00 | 8.65 | 9.30 | 8.98 | 8.60 | -2.64 | -23.49% | 0.04 | 24 | 885 | 0.51 | -0.31 | 0.01 | -0.21 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 257.50 | 9.35 | 9.90 | 9.63 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 553 | 0.50 | -0.33 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 260.00 | 10.30 | 10.75 | 10.53 | 10.52 | -2.49 | -19.14% | 0.04 | 11 | 218 | 0.51 | -0.35 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 262.50 | 11.00 | 11.70 | 11.35 | 11.00 | -3.07 | -21.82% | 0.04 | 2 | 117 | 0.50 | -0.37 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 265.00 | 11.95 | 12.90 | 12.43 | 11.75 | -3.59 | -23.41% | 0.05 | 1,550 | 1,810 | 0.51 | -0.39 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 267.50 | 12.90 | 13.80 | 13.35 | 12.58 | -4.02 | -24.22% | 0.05 | 2 | 84 | 0.50 | -0.41 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 270.00 | 13.95 | 14.75 | 14.35 | 14.00 | -4.20 | -23.08% | 0.05 | 34 | 273 | 0.51 | -0.43 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 272.50 | 15.00 | 15.80 | 15.40 | 14.00 | -4.85 | -25.73% | 0.06 | 11 | 65 | 0.51 | -0.45 | 0.01 | -0.23 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 275.00 | 15.95 | 16.95 | 16.45 | 15.05 | -5.15 | -25.50% | 0.06 | 13 | 132 | 0.51 | -0.47 | 0.01 | -0.23 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 277.50 | 17.30 | 18.60 | 17.95 | 17.12 | -3.73 | -17.89% | 0.06 | 11 | 77 | 0.51 | -0.49 | 0.01 | -0.23 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 280.00 | 18.55 | 19.40 | 18.98 | 18.80 | -4.80 | -20.34% | 0.07 | 1,532 | 19 | 0.51 | -0.51 | 0.01 | -0.23 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 282.50 | 19.80 | 20.85 | 20.33 | 18.25 | -7.20 | -28.30% | 0.07 | 5 | 37 | 0.53 | -0.53 | 0.01 | -0.23 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 285.00 | 21.05 | 22.20 | 21.63 | 19.50 | -6.51 | -25.03% | 0.08 | 5 | 42 | 0.48 | -0.55 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 287.50 | 22.50 | 23.40 | 22.95 | 21.01 | -9.89 | -32.01% | 0.08 | 9 | 5 | 0.51 | -0.57 | 0.01 | -0.22 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 290.00 | 23.90 | 25.00 | 24.45 | 29.35 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.51 | -0.59 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 300.00 | 30.20 | 31.55 | 30.88 | 36.50 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.50 | -0.66 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 310.00 | 36.35 | 38.35 | 37.35 | 37.55 | -8.25 | -18.02% | 0.12 | 10 | 7 | 0.51 | -0.72 | 0.01 | -0.19 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 320.00 | 41.95 | 45.90 | 43.93 | 60.89 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.53 | -0.77 | 0.01 | -0.17 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 330.00 | 49.00 | 54.00 | 51.50 | 69.61 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | -0.82 | 0.01 | -0.15 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 340.00 | 57.35 | 62.65 | 60.00 | 78.46 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.63 | -0.86 | 0.00 | -0.13 | 9/30/2026 | 10/5/2026 3:59:56 PM EST |
| 350.00 | 66.25 | 71.55 | 68.90 | 89.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | -0.89 | 0.00 | -0.11 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 360.00 | 75.40 | 80.30 | 77.85 | 91.10 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.68 | -0.91 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 370.00 | 85.00 | 89.95 | 87.48 | 3.57 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.08 | 7/1/2026 | 10/5/2026 3:59:56 PM EST |
| 380.00 | 94.50 | 99.85 | 97.18 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 58 | 0.67 | -0.03 | 0.00 | -0.12 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |