Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $270.04 as of 10/5/2026 10:30:58 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 | 223.40 | 230.00 | 226.70 | 145.00 | 0.00 | 0.00% | 5.04 | 0 | 6 | 3.17 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 11:58:57 AM EST |
| 46.25 | 222.15 | 229.85 | 226.00 | % | 4.89 | 0 | 20 | 3.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 47.50 | 221.40 | 228.00 | 224.70 | % | 4.73 | 0 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 48.75 | 219.65 | 226.50 | 223.08 | % | 4.58 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 50.00 | 218.40 | 226.10 | 222.25 | % | 4.45 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 52.50 | 215.95 | 223.20 | 219.58 | % | 4.18 | 0 | 20 | 3.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 55.00 | 212.90 | 221.15 | 217.03 | % | 3.95 | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 57.50 | 210.95 | 217.85 | 214.40 | % | 3.73 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 60.00 | 207.95 | 216.15 | 212.05 | % | 3.53 | 0 | 12 | 2.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 62.50 | 206.00 | 213.70 | 209.85 | 197.50 | 0.00 | 0.00% | 3.36 | 0 | 8 | 2.62 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:58:57 AM EST |
| 65.00 | 203.50 | 211.20 | 207.35 | % | 3.19 | 0 | 16 | 2.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 67.50 | 201.00 | 208.70 | 204.85 | % | 3.03 | 0 | 16 | 2.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 70.00 | 198.50 | 206.20 | 202.35 | % | 2.89 | 0 | 60 | 2.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 72.50 | 196.05 | 203.10 | 199.58 | % | 2.75 | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 75.00 | 193.40 | 200.20 | 196.80 | 140.90 | 0.00 | 0.00% | 2.62 | 0 | 35 | 2.29 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 11:58:57 AM EST |
| 77.50 | 190.55 | 198.75 | 194.65 | 184.53 | 0.00 | 0.00% | 2.51 | 0 | 20 | 2.30 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:58:57 AM EST |
| 80.00 | 188.60 | 195.65 | 192.13 | 184.95 | 0.00 | 0.00% | 2.40 | 0 | 72 | 2.23 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 82.50 | 185.85 | 193.60 | 189.73 | 127.09 | 0.00 | 0.00% | 2.30 | 0 | 56 | 2.24 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 11:58:57 AM EST |
| 85.00 | 183.60 | 191.30 | 187.45 | 118.84 | 0.00 | 0.00% | 2.21 | 0 | 34 | 2.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 11:58:57 AM EST |
| 87.50 | 180.60 | 187.45 | 184.03 | % | 2.10 | 0 | 180 | 2.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 90.00 | 178.65 | 186.35 | 182.50 | 149.59 | 0.00 | 0.00% | 2.03 | 0 | 61 | 1.99 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:57 AM EST |
| 92.50 | 176.15 | 182.85 | 179.50 | 145.08 | 0.00 | 0.00% | 1.94 | 0 | 320 | 1.95 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 11:58:57 AM EST |
| 95.00 | 173.15 | 181.35 | 177.25 | 91.25 | 0.00 | 0.00% | 1.87 | 0 | 36 | 1.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/5/2026 11:58:57 AM EST |
| 97.50 | 171.20 | 178.90 | 175.05 | % | 1.80 | 0 | 172 | 1.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 100.00 | 169.00 | 175.40 | 172.20 | 160.50 | 0.00 | 0.00% | 1.72 | 0 | 112 | 1.82 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:58:57 AM EST |
| 102.50 | 166.20 | 173.50 | 169.85 | 145.53 | 0.00 | 0.00% | 1.66 | 0 | 452 | 1.86 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 11:58:57 AM EST |
| 105.00 | 166.05 | 170.10 | 168.08 | 104.83 | 0.00 | 0.00% | 1.60 | 0 | 166 | 1.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 11:58:57 AM EST |
| 107.50 | 161.45 | 168.10 | 164.78 | 103.73 | 0.00 | 0.00% | 1.53 | 0 | 137 | 1.71 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 11:58:57 AM EST |
| 110.00 | 159.30 | 165.45 | 162.38 | 151.80 | 0.00 | 0.00% | 1.48 | 0 | 141 | 1.64 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:58:57 AM EST |
| 112.50 | 156.25 | 164.00 | 160.13 | 101.87 | 0.00 | 0.00% | 1.42 | 0 | 42 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/5/2026 11:58:57 AM EST |
| 115.00 | 153.85 | 160.40 | 157.13 | 135.34 | 0.00 | 0.00% | 1.37 | 0 | 399 | 1.53 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 11:58:57 AM EST |
| 117.50 | 151.30 | 158.15 | 154.73 | 146.81 | 0.00 | 0.00% | 1.32 | 0 | 119 | 1.50 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 11:58:57 AM EST |
| 120.00 | 149.25 | 155.50 | 152.38 | 139.00 | 0.00 | 0.00% | 1.27 | 0 | 151 | 1.47 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:58:57 AM EST |
| 122.50 | 146.40 | 153.10 | 149.75 | 148.23 | 0.00 | 0.00% | 1.22 | 0 | 223 | 1.43 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 125.00 | 144.45 | 150.55 | 147.50 | 147.48 | +10.62 | +7.76% | 1.18 | 1 | 217 | 1.43 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 127.50 | 141.40 | 149.10 | 145.25 | 134.61 | 0.00 | 0.00% | 1.14 | 0 | 105 | 1.37 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:58:57 AM EST |
| 130.00 | 139.65 | 145.40 | 142.53 | 142.55 | +12.68 | +9.77% | 1.10 | 1 | 209 | 1.37 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 132.50 | 136.50 | 143.10 | 139.80 | 117.22 | 0.00 | 0.00% | 1.06 | 0 | 123 | 1.32 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/5/2026 11:58:57 AM EST |
| 135.00 | 133.40 | 140.85 | 137.13 | 113.04 | 0.00 | 0.00% | 1.02 | 0 | 42 | 1.34 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/5/2026 11:58:57 AM EST |
| 137.50 | 131.55 | 137.95 | 134.75 | 125.30 | 0.00 | 0.00% | 0.98 | 0 | 163 | 1.27 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 10/5/2026 11:58:57 AM EST |
| 140.00 | 129.85 | 135.65 | 132.75 | 117.93 | 0.00 | 0.00% | 0.95 | 0 | 326 | 1.26 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 11:58:57 AM EST |
| 142.50 | 127.15 | 133.20 | 130.18 | 106.82 | 0.00 | 0.00% | 0.91 | 0 | 110 | 1.20 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 10/5/2026 11:58:57 AM EST |
| 145.00 | 124.05 | 131.75 | 127.90 | 96.99 | 0.00 | 0.00% | 0.88 | 0 | 93 | 1.20 | 1.00 | 0.00 | -0.02 | 9/16/2026 | 10/5/2026 11:58:57 AM EST |
| 147.50 | 122.10 | 128.05 | 125.08 | 100.49 | 0.00 | 0.00% | 0.85 | 0 | 449 | 1.13 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 10/5/2026 11:58:57 AM EST |
| 150.00 | 119.55 | 125.55 | 122.55 | 120.05 | 0.00 | 0.00% | 0.82 | 0 | 423 | 1.12 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 152.50 | 117.30 | 123.30 | 120.30 | 110.94 | 0.00 | 0.00% | 0.79 | 0 | 99 | 1.11 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 10/5/2026 11:58:57 AM EST |
| 155.00 | 115.95 | 119.30 | 117.63 | 117.20 | +4.73 | +4.21% | 0.76 | 2 | 368 | 1.08 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 157.50 | 111.70 | 118.45 | 115.08 | 82.35 | 0.00 | 0.00% | 0.73 | 0 | 127 | 1.09 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 10/5/2026 11:58:57 AM EST |
| 160.00 | 110.20 | 115.90 | 113.05 | 96.80 | 0.00 | 0.00% | 0.71 | 0 | 518 | 0.97 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 10/5/2026 11:58:57 AM EST |
| 162.50 | 108.00 | 113.35 | 110.68 | 65.00 | 0.00 | 0.00% | 0.68 | 0 | 144 | 1.03 | 0.99 | 0.00 | -0.03 | 9/14/2026 | 10/5/2026 11:58:57 AM EST |
| 165.00 | 106.55 | 110.75 | 108.65 | 92.05 | 0.00 | 0.00% | 0.66 | 0 | 267 | 0.96 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 10/5/2026 11:58:57 AM EST |
| 167.50 | 101.85 | 108.30 | 105.08 | 83.76 | 0.00 | 0.00% | 0.63 | 0 | 270 | 0.97 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 10/5/2026 11:58:57 AM EST |
| 170.00 | 100.95 | 104.75 | 102.85 | 97.50 | 0.00 | 0.00% | 0.60 | 0 | 381 | 0.86 | 0.99 | 0.00 | -0.04 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 172.50 | 96.85 | 103.35 | 100.10 | 68.51 | 0.00 | 0.00% | 0.58 | 0 | 223 | 0.90 | 0.98 | 0.00 | -0.04 | 9/21/2026 | 10/5/2026 11:58:57 AM EST |
| 175.00 | 95.50 | 100.50 | 98.00 | 94.85 | 0.00 | 0.00% | 0.56 | 0 | 341 | 0.86 | 0.98 | 0.00 | -0.05 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 177.50 | 94.45 | 98.35 | 96.40 | 57.93 | 0.00 | 0.00% | 0.54 | 0 | 75 | 0.87 | 0.98 | 0.00 | -0.05 | 9/21/2026 | 10/5/2026 11:58:57 AM EST |
| 180.00 | 92.55 | 94.95 | 93.75 | 83.98 | 0.00 | 0.00% | 0.52 | 0 | 197 | 0.67 | 0.98 | 0.00 | -0.05 | 9/23/2026 | 10/5/2026 11:58:57 AM EST |
| 182.50 | 89.85 | 92.70 | 91.28 | 89.00 | 0.00 | 0.00% | 0.50 | 0 | 172 | 0.79 | 0.97 | 0.00 | -0.06 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 185.00 | 84.85 | 90.90 | 87.88 | 85.00 | 0.00 | 0.00% | 0.48 | 0 | 698 | 0.82 | 0.97 | 0.00 | -0.06 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 187.50 | 85.30 | 87.60 | 86.45 | 77.69 | 0.00 | 0.00% | 0.46 | 0 | 120 | 0.78 | 0.97 | 0.00 | -0.07 | 9/29/2026 | 10/5/2026 11:58:57 AM EST |
| 190.00 | 82.60 | 85.15 | 83.88 | 84.50 | 0.00 | 0.00% | 0.44 | 0 | 359 | 0.60 | 0.96 | 0.00 | -0.07 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 192.50 | 77.90 | 83.40 | 80.65 | 81.00 | +1.79 | +2.26% | 0.42 | 1 | 106 | 0.76 | 0.96 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 195.00 | 78.15 | 80.90 | 79.53 | 79.35 | +2.65 | +3.46% | 0.41 | 30 | 243 | 0.73 | 0.96 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 197.50 | 75.60 | 77.65 | 76.63 | 76.40 | +16.36 | +27.25% | 0.39 | 1 | 496 | 0.71 | 0.95 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 200.00 | 73.00 | 75.25 | 74.13 | 73.15 | 0.00 | 0.00% | 0.37 | 0 | 623 | 0.61 | 0.95 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 202.50 | 69.90 | 73.15 | 71.53 | 67.70 | 0.00 | 0.00% | 0.35 | 0 | 244 | 0.69 | 0.94 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 205.00 | 67.65 | 70.65 | 69.15 | 69.30 | +14.99 | +27.61% | 0.34 | 10 | 887 | 0.54 | 0.93 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 207.50 | 65.25 | 69.30 | 67.28 | 53.89 | 0.00 | 0.00% | 0.32 | 0 | 127 | 0.67 | 0.93 | 0.00 | -0.10 | 9/25/2026 | 10/5/2026 11:58:57 AM EST |
| 210.00 | 63.60 | 65.60 | 64.60 | 62.15 | 0.00 | 0.00% | 0.31 | 0 | 391 | 0.55 | 0.92 | 0.00 | -0.11 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 212.50 | 61.35 | 65.00 | 63.18 | 57.71 | 0.00 | 0.00% | 0.30 | 0 | 85 | 0.54 | 0.91 | 0.00 | -0.11 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 215.00 | 59.75 | 61.45 | 60.60 | 59.98 | -0.57 | -0.95% | 0.28 | 3 | 291 | 0.55 | 0.91 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 217.50 | 57.40 | 59.45 | 58.43 | 50.91 | 0.00 | 0.00% | 0.27 | 0 | 671 | 0.59 | 0.90 | 0.00 | -0.13 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 220.00 | 55.40 | 57.15 | 56.28 | 53.70 | 0.00 | 0.00% | 0.26 | 0 | 288 | 0.56 | 0.89 | 0.00 | -0.13 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 222.50 | 51.35 | 55.05 | 53.20 | 51.75 | 0.00 | 0.00% | 0.24 | 0 | 196 | 0.46 | 0.88 | 0.00 | -0.14 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 225.00 | 50.00 | 54.15 | 52.08 | 50.21 | 0.00 | 0.00% | 0.23 | 0 | 153 | 0.57 | 0.87 | 0.00 | -0.14 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 227.50 | 48.70 | 50.90 | 49.80 | 47.35 | 0.00 | 0.00% | 0.22 | 0 | 144 | 0.54 | 0.86 | 0.00 | -0.15 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 230.00 | 46.20 | 48.85 | 47.53 | 47.80 | +1.40 | +3.02% | 0.21 | 1 | 524 | 0.54 | 0.84 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 232.50 | 45.10 | 46.30 | 45.70 | 45.65 | +1.55 | +3.52% | 0.20 | 1 | 349 | 0.53 | 0.83 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 235.00 | 43.25 | 44.75 | 44.00 | 42.65 | 0.00 | 0.00% | 0.19 | 0 | 1,061 | 0.54 | 0.82 | 0.01 | -0.17 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 237.50 | 40.60 | 42.65 | 41.63 | 42.15 | +5.35 | +14.54% | 0.18 | 20 | 418 | 0.53 | 0.80 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 240.00 | 39.45 | 40.95 | 40.20 | 40.12 | +1.31 | +3.38% | 0.17 | 5 | 1,426 | 0.53 | 0.79 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 245.00 | 35.75 | 36.70 | 36.23 | 36.59 | +1.32 | +3.75% | 0.15 | 5 | 475 | 0.52 | 0.76 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 247.50 | 34.10 | 35.60 | 34.85 | 32.00 | 0.00 | 0.00% | 0.14 | 0 | 260 | 0.53 | 0.74 | 0.01 | -0.20 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 250.00 | 32.25 | 33.50 | 32.88 | 34.10 | +1.20 | +3.65% | 0.13 | 7 | 1,903 | 0.53 | 0.72 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 252.50 | 30.85 | 31.50 | 31.18 | 32.04 | -0.96 | -2.91% | 0.12 | 7 | 334 | 0.52 | 0.70 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 255.00 | 29.20 | 29.90 | 29.55 | 29.90 | +0.91 | +3.14% | 0.12 | 43 | 1,118 | 0.52 | 0.68 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 257.50 | 27.70 | 28.40 | 28.05 | 27.20 | +1.25 | +4.82% | 0.11 | 6 | 226 | 0.52 | 0.66 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 260.00 | 26.30 | 26.85 | 26.58 | 26.65 | +0.21 | +0.80% | 0.10 | 18 | 553 | 0.52 | 0.64 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 262.50 | 24.90 | 25.50 | 25.20 | 25.25 | +0.02 | +0.08% | 0.10 | 3 | 1,014 | 0.52 | 0.63 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 265.00 | 23.55 | 24.10 | 23.83 | 24.43 | +1.43 | +6.22% | 0.09 | 10 | 665 | 0.52 | 0.60 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 267.50 | 22.25 | 22.80 | 22.53 | 22.59 | +0.14 | +0.63% | 0.08 | 16 | 114 | 0.52 | 0.59 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 270.00 | 21.00 | 21.55 | 21.28 | 21.31 | +0.11 | +0.52% | 0.08 | 40 | 928 | 0.52 | 0.57 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 272.50 | 19.85 | 20.25 | 20.05 | 20.10 | +0.72 | +3.72% | 0.07 | 26 | 186 | 0.52 | 0.55 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 275.00 | 18.70 | 19.15 | 18.93 | 18.99 | -0.03 | -0.16% | 0.07 | 107 | 710 | 0.51 | 0.53 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 277.50 | 17.65 | 18.05 | 17.85 | 18.20 | -0.20 | -1.09% | 0.06 | 3 | 152 | 0.52 | 0.51 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 280.00 | 16.60 | 17.10 | 16.85 | 16.82 | +0.12 | +0.72% | 0.06 | 73 | 1,569 | 0.51 | 0.49 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 282.50 | 15.60 | 16.05 | 15.83 | 16.19 | +0.79 | +5.13% | 0.06 | 6 | 170 | 0.51 | 0.47 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 285.00 | 14.45 | 15.10 | 14.78 | 15.25 | +0.25 | +1.67% | 0.05 | 23 | 372 | 0.51 | 0.45 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 287.50 | 13.75 | 14.20 | 13.98 | 14.21 | -0.14 | -0.98% | 0.05 | 16 | 556 | 0.52 | 0.43 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 290.00 | 12.85 | 13.30 | 13.08 | 13.37 | +0.20 | +1.52% | 0.05 | 46 | 958 | 0.51 | 0.41 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 300.00 | 9.90 | 10.30 | 10.10 | 10.14 | -0.08 | -0.79% | 0.03 | 79 | 1,870 | 0.52 | 0.34 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 310.00 | 7.55 | 7.90 | 7.73 | 7.72 | -0.27 | -3.38% | 0.02 | 29 | 1,757 | 0.52 | 0.28 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 320.00 | 5.70 | 6.00 | 5.85 | 6.10 | -0.10 | -1.62% | 0.02 | 87 | 686 | 0.52 | 0.23 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 330.00 | 4.35 | 4.55 | 4.45 | 4.46 | -0.24 | -5.11% | 0.01 | 28 | 1,073 | 0.52 | 0.18 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 340.00 | 3.25 | 3.50 | 3.38 | 3.64 | +0.03 | +0.84% | 0.01 | 10 | 1,226 | 0.53 | 0.15 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 350.00 | 2.48 | 2.69 | 2.59 | 2.64 | -0.05 | -1.86% | 0.01 | 5 | 1,004 | 0.53 | 0.11 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 360.00 | 1.89 | 2.07 | 1.98 | 1.97 | -0.26 | -11.66% | 0.01 | 11 | 456 | 0.54 | 0.09 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 370.00 | 1.42 | 1.60 | 1.51 | 1.50 | -0.25 | -14.29% | 0.00 | 9 | 246 | 0.54 | 0.07 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:58:57 AM 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 | 3.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/5/2026 11:58:57 AM EST |
| 46.25 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 28 | 3.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 24 | 3.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 48.75 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 216 | 2.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM 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 11:58:57 AM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM 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 11:58:57 AM 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 11:58:57 AM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 40 | 3.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM EST | |||
| 62.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 248 | 2.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:57 AM 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 11:58:57 AM EST |
| 67.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 147 | 2.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:57 AM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 249 | 2.39 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:57 AM EST |
| 72.50 | 0.00 | 2.11 | 1.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.25 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:57 AM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:58:57 AM EST |
| 77.50 | 0.00 | 1.76 | 0.88 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 11:58:57 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:58:57 AM EST |
| 82.50 | 0.00 | 1.41 | 0.71 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:58:57 AM EST |
| 85.00 | 0.00 | 1.22 | 0.61 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 650 | 1.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 11:58:57 AM EST |
| 87.50 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,147 | 1.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:57 AM EST |
| 90.00 | 0.00 | 1.81 | 0.91 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:58:57 AM EST |
| 92.50 | 0.00 | 1.21 | 0.61 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:57 AM EST |
| 95.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 97.50 | 0.00 | 1.26 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/5/2026 11:58:57 AM EST |
| 100.00 | 0.00 | 1.77 | 0.89 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 824 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:58:57 AM EST |
| 102.50 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 11:58:57 AM EST |
| 105.00 | 0.00 | 1.06 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.46 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 11:58:57 AM EST |
| 107.50 | 0.00 | 1.03 | 0.52 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 11:58:57 AM 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 11:58:57 AM EST |
| 112.50 | 0.00 | 0.67 | 0.34 | 0.28 | -0.04 | -12.50% | 0.00 | 1 | 171 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:58:57 AM EST |
| 117.50 | 0.00 | 0.69 | 0.35 | 0.50 | +0.25 | +100.00% | 0.00 | 1 | 104 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.14 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 122.50 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:58:57 AM EST |
| 125.00 | 0.00 | 0.39 | 0.20 | 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 11:58:57 AM EST |
| 127.50 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 11:58:57 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 625 | 0.94 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 132.50 | 0.00 | 0.28 | 0.14 | 0.08 | -0.10 | -55.56% | 0.00 | 12 | 137 | 0.92 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 135.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 22 | 298 | 0.78 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 137.50 | 0.03 | 0.12 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 17 | 198 | 0.74 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 140.00 | 0.01 | 0.31 | 0.16 | 0.09 | -0.02 | -18.19% | 0.00 | 12 | 982 | 0.70 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:57 AM 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 11:58:57 AM EST |
| 145.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 223 | 0.71 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 147.50 | 0.00 | 0.59 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.89 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 150.00 | 0.10 | 0.32 | 0.21 | 0.35 | +0.17 | +94.45% | 0.00 | 4 | 440 | 0.74 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 152.50 | 0.00 | 0.63 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.85 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 155.00 | 0.10 | 0.32 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.70 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 157.50 | 0.01 | 0.68 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.66 | -0.01 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 160.00 | 0.16 | 0.26 | 0.21 | 0.28 | -0.06 | -17.65% | 0.00 | 1 | 1,176 | 0.67 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.80 | -0.01 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 165.00 | 0.15 | 0.36 | 0.26 | 0.21 | -0.27 | -56.25% | 0.00 | 4 | 238 | 0.65 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 167.50 | 0.05 | 0.44 | 0.25 | 0.35 | -0.11 | -23.92% | 0.00 | 1 | 353 | 0.61 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 170.00 | 0.28 | 0.42 | 0.35 | 0.40 | -0.07 | -14.90% | 0.00 | 1 | 796 | 0.64 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 172.50 | 0.31 | 0.43 | 0.37 | 0.37 | -0.22 | -37.29% | 0.00 | 66 | 111 | 0.64 | -0.02 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 175.00 | 0.38 | 0.47 | 0.43 | 0.43 | -0.15 | -25.87% | 0.00 | 68 | 732 | 0.63 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 177.50 | 0.40 | 0.78 | 0.59 | 0.61 | -0.12 | -16.44% | 0.00 | 20 | 1,356 | 0.64 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 180.00 | 0.49 | 0.68 | 0.59 | 0.69 | -0.08 | -10.39% | 0.00 | 95 | 1,153 | 0.63 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 182.50 | 0.55 | 0.67 | 0.61 | 0.60 | -0.26 | -30.24% | 0.00 | 31 | 236 | 0.62 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 185.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.20 | -22.48% | 0.00 | 25 | 558 | 0.61 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 187.50 | 0.51 | 1.23 | 0.87 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.61 | -0.03 | 0.00 | -0.07 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 190.00 | 0.81 | 0.93 | 0.87 | 0.82 | -0.23 | -21.91% | 0.00 | 98 | 525 | 0.60 | -0.04 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 192.50 | 0.86 | 1.00 | 0.93 | 0.91 | -0.25 | -21.56% | 0.00 | 28 | 187 | 0.59 | -0.04 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 195.00 | 1.00 | 1.12 | 1.06 | 1.06 | -0.29 | -21.49% | 0.01 | 6 | 349 | 0.59 | -0.04 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 197.50 | 1.10 | 1.23 | 1.17 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.58 | -0.05 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 200.00 | 1.23 | 1.32 | 1.28 | 1.30 | -0.28 | -17.73% | 0.01 | 110 | 3,822 | 0.57 | -0.05 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 202.50 | 1.34 | 1.49 | 1.42 | 1.40 | -0.41 | -22.66% | 0.01 | 13 | 161 | 0.57 | -0.06 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 205.00 | 1.49 | 1.65 | 1.57 | 1.52 | -0.52 | -25.49% | 0.01 | 30 | 410 | 0.56 | -0.07 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 207.50 | 1.65 | 1.87 | 1.76 | 1.76 | -0.52 | -22.81% | 0.01 | 3 | 172 | 0.56 | -0.07 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 210.00 | 1.81 | 2.00 | 1.91 | 2.02 | -0.48 | -19.20% | 0.01 | 166 | 2,163 | 0.55 | -0.08 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 212.50 | 2.04 | 2.25 | 2.15 | 2.20 | -0.66 | -23.08% | 0.01 | 8 | 229 | 0.55 | -0.09 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 215.00 | 2.29 | 2.50 | 2.40 | 2.46 | -0.64 | -20.65% | 0.01 | 38 | 337 | 0.54 | -0.10 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 217.50 | 2.61 | 2.78 | 2.70 | 2.79 | -0.66 | -19.13% | 0.01 | 32 | 204 | 0.54 | -0.10 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 220.00 | 2.92 | 3.10 | 3.01 | 3.05 | -0.79 | -20.58% | 0.01 | 130 | 859 | 0.54 | -0.11 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 222.50 | 3.25 | 3.50 | 3.38 | 3.35 | -0.84 | -20.05% | 0.02 | 24 | 290 | 0.54 | -0.12 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 225.00 | 3.65 | 3.85 | 3.75 | 3.75 | -0.96 | -20.39% | 0.02 | 36 | 652 | 0.54 | -0.13 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 227.50 | 4.05 | 4.20 | 4.13 | 4.11 | -1.24 | -23.18% | 0.02 | 19 | 342 | 0.53 | -0.14 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 230.00 | 4.45 | 4.75 | 4.60 | 4.70 | -0.98 | -17.26% | 0.02 | 111 | 859 | 0.53 | -0.16 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 232.50 | 5.00 | 5.20 | 5.10 | 5.08 | -1.27 | -20.00% | 0.02 | 21 | 144 | 0.53 | -0.17 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 235.00 | 5.45 | 5.75 | 5.60 | 5.60 | -1.24 | -18.13% | 0.02 | 66 | 815 | 0.53 | -0.18 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 237.50 | 6.05 | 6.30 | 6.18 | 6.20 | -1.30 | -17.34% | 0.03 | 20 | 462 | 0.52 | -0.20 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 240.00 | 6.65 | 6.90 | 6.78 | 6.80 | -1.29 | -15.95% | 0.03 | 177 | 1,536 | 0.52 | -0.21 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 245.00 | 8.00 | 8.35 | 8.18 | 8.17 | -1.41 | -14.72% | 0.03 | 81 | 236 | 0.52 | -0.24 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 247.50 | 8.75 | 9.10 | 8.93 | 9.00 | -1.92 | -17.59% | 0.04 | 19 | 120 | 0.52 | -0.26 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 250.00 | 9.55 | 9.90 | 9.73 | 9.75 | -1.80 | -15.59% | 0.04 | 90 | 439 | 0.52 | -0.28 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 252.50 | 10.40 | 10.75 | 10.58 | 10.61 | -1.28 | -10.77% | 0.04 | 11 | 92 | 0.52 | -0.30 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 255.00 | 11.30 | 11.75 | 11.53 | 11.53 | -1.94 | -14.41% | 0.05 | 16 | 819 | 0.52 | -0.32 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 257.50 | 12.25 | 12.70 | 12.48 | 13.25 | -1.35 | -9.25% | 0.05 | 24 | 545 | 0.52 | -0.34 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 260.00 | 13.25 | 13.75 | 13.50 | 13.58 | -1.89 | -12.22% | 0.05 | 6 | 206 | 0.52 | -0.36 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 262.50 | 14.35 | 14.85 | 14.60 | 15.25 | -3.40 | -18.24% | 0.06 | 12 | 103 | 0.52 | -0.38 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 265.00 | 15.50 | 15.95 | 15.73 | 15.71 | -2.59 | -14.16% | 0.06 | 57 | 1,682 | 0.51 | -0.40 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 267.50 | 16.60 | 17.20 | 16.90 | 16.85 | -2.05 | -10.85% | 0.06 | 6 | 72 | 0.51 | -0.41 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 270.00 | 17.90 | 18.40 | 18.15 | 18.10 | -2.48 | -12.06% | 0.07 | 29 | 184 | 0.51 | -0.43 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 272.50 | 19.15 | 19.70 | 19.43 | 19.45 | -2.30 | -10.58% | 0.07 | 38 | 49 | 0.51 | -0.45 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 275.00 | 20.45 | 21.05 | 20.75 | 20.66 | -2.92 | -12.39% | 0.08 | 17 | 111 | 0.51 | -0.47 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 277.50 | 21.85 | 22.45 | 22.15 | 22.15 | -4.20 | -15.94% | 0.08 | 3 | 74 | 0.51 | -0.49 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 280.00 | 23.30 | 23.90 | 23.60 | 23.60 | -3.15 | -11.78% | 0.08 | 2 | 17 | 0.51 | -0.51 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 282.50 | 23.75 | 25.45 | 24.60 | 26.90 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.50 | -0.53 | 0.01 | -0.23 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 285.00 | 26.30 | 27.00 | 26.65 | 26.75 | -6.65 | -19.91% | 0.09 | 7 | 37 | 0.51 | -0.55 | 0.01 | -0.23 | 10/5/2026 | 10/5/2026 11:58:57 AM EST |
| 287.50 | 27.85 | 28.60 | 28.23 | 30.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.51 | -0.57 | 0.01 | -0.23 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 290.00 | 29.40 | 30.25 | 29.83 | 33.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.51 | -0.59 | 0.01 | -0.22 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 300.00 | 36.10 | 37.25 | 36.68 | 42.23 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.51 | -0.66 | 0.01 | -0.21 | 10/1/2026 | 10/5/2026 11:58:57 AM EST |
| 310.00 | 42.85 | 45.20 | 44.03 | 45.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.50 | -0.72 | 0.01 | -0.19 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 320.00 | 51.55 | 53.15 | 52.35 | 60.89 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.52 | -0.77 | 0.01 | -0.17 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 330.00 | 60.80 | 61.95 | 61.38 | 69.61 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | -0.82 | 0.01 | -0.15 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 340.00 | 69.15 | 72.05 | 70.60 | 78.46 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.53 | -0.85 | 0.00 | -0.13 | 9/30/2026 | 10/5/2026 11:58:57 AM EST |
| 350.00 | 78.35 | 80.40 | 79.38 | 89.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.54 | -0.89 | 0.00 | -0.11 | 9/29/2026 | 10/5/2026 11:58:57 AM EST |
| 360.00 | 87.60 | 90.90 | 89.25 | 91.10 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.67 | -0.91 | 0.00 | -0.10 | 10/2/2026 | 10/5/2026 11:58:57 AM EST |
| 370.00 | 96.85 | 101.35 | 99.10 | 3.57 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.08 | 7/1/2026 | 10/5/2026 11:58:57 AM EST |