Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $211.78 as of 8/7/2026 7:55:44 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.75 | 171.65 | 179.80 | 175.73 | 177.05 | +6.88 | +4.05% | 4.53 | 1 | 65 | 3.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 170.05 | 177.50 | 173.78 | % | 4.34 | 0 | 104 | 3.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 41.25 | 168.80 | 176.10 | 172.45 | % | 4.18 | 0 | 60 | 3.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 42.50 | 167.65 | 174.85 | 171.25 | % | 4.03 | 0 | 36 | 3.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 43.75 | 166.40 | 173.60 | 170.00 | % | 3.89 | 0 | 28 | 3.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 45.00 | 165.10 | 172.35 | 168.73 | % | 3.75 | 0 | 12 | 3.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 46.25 | 163.90 | 172.35 | 168.13 | % | 3.64 | 0 | 8 | 3.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 47.50 | 162.65 | 171.10 | 166.88 | % | 3.51 | 0 | 12 | 2.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 48.75 | 161.35 | 168.65 | 165.00 | % | 3.38 | 0 | 40 | 2.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 50.00 | 160.10 | 167.40 | 163.75 | 153.10 | 0.00 | 0.00% | 3.27 | 0 | 88 | 2.87 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:56 PM EST |
| 52.50 | 157.70 | 164.90 | 161.30 | 147.68 | 0.00 | 0.00% | 3.07 | 0 | 78 | 2.78 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 155.10 | 162.40 | 158.75 | % | 2.89 | 0 | 48 | 2.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 57.50 | 152.65 | 159.95 | 156.30 | % | 2.72 | 0 | 24 | 2.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 60.00 | 150.15 | 157.45 | 153.80 | 141.40 | 0.00 | 0.00% | 2.56 | 0 | 129 | 2.52 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:56 PM EST |
| 62.50 | 147.60 | 154.95 | 151.28 | 140.07 | 0.00 | 0.00% | 2.42 | 0 | 56 | 2.47 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 145.30 | 153.65 | 149.48 | 129.88 | 0.00 | 0.00% | 2.30 | 0 | 83 | 2.38 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 67.50 | 142.70 | 151.20 | 146.95 | % | 2.18 | 0 | 144 | 2.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 70.00 | 140.30 | 147.50 | 143.90 | % | 2.06 | 0 | 108 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 72.50 | 137.75 | 145.00 | 141.38 | % | 1.95 | 0 | 84 | 2.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 75.00 | 135.35 | 142.90 | 139.13 | 132.00 | 0.00 | 0.00% | 1.86 | 0 | 231 | 2.13 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 77.50 | 132.75 | 140.05 | 136.40 | 130.60 | 0.00 | 0.00% | 1.76 | 0 | 80 | 2.05 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 130.75 | 137.55 | 134.15 | 119.74 | 0.00 | 0.00% | 1.68 | 0 | 136 | 2.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:56 PM EST |
| 82.50 | 128.20 | 135.05 | 131.63 | % | 1.60 | 0 | 216 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 85.00 | 125.35 | 132.60 | 128.98 | 125.37 | 0.00 | 0.00% | 1.52 | 0 | 380 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 87.50 | 122.95 | 130.00 | 126.48 | 112.00 | 0.00 | 0.00% | 1.45 | 0 | 520 | 1.81 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:56 PM EST |
| 90.00 | 120.60 | 127.90 | 124.25 | 93.52 | 0.00 | 0.00% | 1.38 | 0 | 1,034 | 1.79 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 92.50 | 118.25 | 124.90 | 121.58 | 117.20 | 0.00 | 0.00% | 1.31 | 0 | 316 | 1.55 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:56 PM EST |
| 95.00 | 117.25 | 123.80 | 120.53 | % | 1.27 | 0 | 484 | 1.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 97.50 | 113.00 | 120.05 | 116.53 | 116.24 | 0.00 | 0.00% | 1.20 | 0 | 786 | 1.64 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 100.00 | 110.55 | 116.50 | 113.53 | 112.25 | 0.00 | 0.00% | 1.14 | 0 | 1,002 | 1.43 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 102.50 | 108.40 | 114.90 | 111.65 | % | 1.09 | 0 | 604 | 1.53 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 105.00 | 106.15 | 113.95 | 110.05 | 83.30 | 0.00 | 0.00% | 1.05 | 0 | 426 | 1.48 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 8/7/2026 3:59:56 PM EST |
| 107.50 | 103.35 | 110.05 | 106.70 | 80.12 | 0.00 | 0.00% | 0.99 | 0 | 1,127 | 1.47 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 110.00 | 101.15 | 106.60 | 103.88 | 103.66 | -0.26 | -0.25% | 0.94 | 4 | 1,117 | 1.29 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 112.50 | 98.70 | 103.85 | 101.28 | 102.00 | -3.50 | -3.32% | 0.90 | 1 | 2,332 | 1.17 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 115.00 | 95.65 | 102.80 | 99.23 | 95.82 | 0.00 | 0.00% | 0.86 | 0 | 1,662 | 1.35 | 1.00 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 117.50 | 93.75 | 101.60 | 97.68 | 62.50 | 0.00 | 0.00% | 0.83 | 0 | 1,340 | 1.17 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 120.00 | 90.75 | 97.70 | 94.23 | 93.33 | +6.37 | +7.33% | 0.79 | 1 | 1,240 | 1.25 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 122.50 | 88.30 | 95.10 | 91.70 | 90.54 | 0.00 | 0.00% | 0.75 | 0 | 1,059 | 1.20 | 0.99 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 86.40 | 92.75 | 89.58 | 89.00 | +3.50 | +4.10% | 0.72 | 2 | 1,412 | 1.18 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 127.50 | 83.95 | 89.85 | 86.90 | 82.45 | 0.00 | 0.00% | 0.68 | 0 | 1,014 | 1.13 | 0.99 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 130.00 | 81.50 | 87.00 | 84.25 | 82.52 | 0.00 | 0.00% | 0.65 | 0 | 1,735 | 1.02 | 0.99 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 132.50 | 79.05 | 84.35 | 81.70 | 81.76 | 0.00 | 0.00% | 0.62 | 0 | 836 | 0.97 | 0.99 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 135.00 | 76.65 | 83.05 | 79.85 | 77.20 | 0.00 | 0.00% | 0.59 | 0 | 478 | 1.07 | 0.98 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 137.50 | 74.20 | 79.35 | 76.78 | 69.60 | 0.00 | 0.00% | 0.56 | 0 | 2,098 | 0.90 | 0.98 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 140.00 | 71.80 | 78.20 | 75.00 | 68.06 | 0.00 | 0.00% | 0.54 | 0 | 1,160 | 1.02 | 0.98 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 142.50 | 69.45 | 75.50 | 72.48 | 50.99 | 0.00 | 0.00% | 0.51 | 0 | 1,296 | 0.96 | 0.97 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 145.00 | 67.00 | 73.15 | 70.08 | 62.95 | 0.00 | 0.00% | 0.48 | 0 | 1,312 | 0.94 | 0.97 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 147.50 | 64.65 | 70.35 | 67.50 | 65.47 | -1.12 | -1.69% | 0.46 | 33 | 405 | 0.88 | 0.96 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 150.00 | 62.30 | 68.75 | 65.53 | 67.20 | +4.81 | +7.71% | 0.44 | 2 | 2,942 | 0.79 | 0.96 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 152.50 | 59.90 | 64.90 | 62.40 | 63.16 | +8.41 | +15.37% | 0.41 | 8 | 423 | 0.78 | 0.95 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 155.00 | 57.65 | 64.25 | 60.95 | 54.89 | 0.00 | 0.00% | 0.39 | 0 | 792 | 0.90 | 0.95 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 157.50 | 54.65 | 60.10 | 57.38 | 56.80 | -0.02 | -0.04% | 0.36 | 5 | 860 | 0.74 | 0.94 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 160.00 | 55.15 | 59.30 | 57.23 | 57.15 | +10.15 | +21.60% | 0.36 | 151 | 1,771 | 0.65 | 0.93 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 162.50 | 50.80 | 56.60 | 53.70 | 54.30 | +8.87 | +19.53% | 0.33 | 9 | 2,764 | 0.79 | 0.92 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 165.00 | 50.50 | 55.40 | 52.95 | 50.37 | +7.44 | +17.34% | 0.32 | 44 | 1,754 | 0.67 | 0.91 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 167.50 | 46.55 | 53.25 | 49.90 | 47.90 | -1.45 | -2.94% | 0.30 | 1 | 594 | 0.69 | 0.90 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 170.00 | 46.50 | 48.40 | 47.45 | 48.02 | +6.98 | +17.01% | 0.28 | 158 | 412 | 0.57 | 0.89 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 172.50 | 44.15 | 47.55 | 45.85 | 44.30 | 0.00 | 0.00% | 0.27 | 0 | 510 | 0.61 | 0.88 | 0.00 | -0.13 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 175.00 | 41.65 | 45.40 | 43.53 | 42.76 | +6.76 | +18.78% | 0.25 | 23 | 1,325 | 0.61 | 0.86 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 177.50 | 40.15 | 44.10 | 42.13 | 40.77 | -0.51 | -1.24% | 0.24 | 9 | 579 | 0.64 | 0.85 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 180.00 | 35.45 | 40.50 | 37.98 | 38.24 | +5.04 | +15.19% | 0.21 | 51 | 1,900 | 0.51 | 0.83 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 182.50 | 35.40 | 38.20 | 36.80 | 36.20 | +5.93 | +19.59% | 0.20 | 15 | 616 | 0.56 | 0.81 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 185.00 | 34.15 | 37.30 | 35.73 | 34.27 | +4.27 | +14.24% | 0.19 | 11 | 546 | 0.60 | 0.80 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 187.50 | 33.75 | 34.45 | 34.10 | 34.45 | +5.91 | +20.71% | 0.18 | 56 | 2,808 | 0.61 | 0.78 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 190.00 | 31.75 | 32.90 | 32.33 | 32.34 | +6.24 | +23.91% | 0.17 | 12 | 671 | 0.61 | 0.76 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 192.50 | 29.45 | 31.80 | 30.63 | 29.14 | +4.14 | +16.56% | 0.16 | 13 | 1,102 | 0.62 | 0.74 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 195.00 | 28.45 | 29.75 | 29.10 | 29.01 | +3.66 | +14.44% | 0.15 | 17 | 1,014 | 0.62 | 0.72 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 197.50 | 26.80 | 28.50 | 27.65 | 27.17 | +4.12 | +17.88% | 0.14 | 4 | 230 | 0.63 | 0.70 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 200.00 | 24.65 | 26.50 | 25.58 | 24.99 | +3.71 | +17.44% | 0.13 | 59 | 2,173 | 0.60 | 0.68 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 202.50 | 23.30 | 25.00 | 24.15 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 361 | 0.61 | 0.65 | 0.01 | -0.21 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 205.00 | 22.25 | 23.25 | 22.75 | 21.80 | +3.04 | +16.21% | 0.11 | 17 | 1,951 | 0.61 | 0.63 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 207.50 | 20.20 | 22.60 | 21.40 | 21.47 | +3.39 | +18.75% | 0.10 | 2 | 1,100 | 0.61 | 0.61 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 210.00 | 18.95 | 21.45 | 20.20 | 19.33 | +2.38 | +14.05% | 0.10 | 75 | 2,063 | 0.61 | 0.59 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 212.50 | 17.75 | 20.20 | 18.98 | 18.47 | +3.90 | +26.77% | 0.09 | 24 | 916 | 0.61 | 0.57 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 215.00 | 16.60 | 19.00 | 17.80 | 17.20 | +2.68 | +18.46% | 0.08 | 95 | 2,667 | 0.61 | 0.54 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 217.50 | 15.55 | 17.90 | 16.73 | 16.60 | +2.65 | +19.00% | 0.08 | 3 | 224 | 0.61 | 0.52 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 220.00 | 15.10 | 16.05 | 15.58 | 15.75 | +3.70 | +30.71% | 0.07 | 105 | 1,267 | 0.61 | 0.50 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 222.50 | 13.50 | 15.70 | 14.60 | 14.05 | +2.58 | +22.50% | 0.07 | 30 | 151 | 0.61 | 0.48 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 225.00 | 13.45 | 14.30 | 13.88 | 13.45 | +2.23 | +19.88% | 0.06 | 47 | 2,769 | 0.62 | 0.46 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 227.50 | 12.60 | 13.70 | 13.15 | 12.40 | +2.02 | +19.47% | 0.06 | 31 | 191 | 0.63 | 0.43 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 230.00 | 11.60 | 12.90 | 12.25 | 12.00 | +2.63 | +28.07% | 0.05 | 52 | 2,553 | 0.63 | 0.41 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 232.50 | 11.05 | 11.60 | 11.33 | 11.35 | +2.35 | +26.12% | 0.05 | 7 | 258 | 0.62 | 0.39 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 235.00 | 9.75 | 11.65 | 10.70 | 10.38 | +1.95 | +23.14% | 0.05 | 27 | 308 | 0.63 | 0.37 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 237.50 | 9.05 | 10.55 | 9.80 | 9.70 | +1.85 | +23.57% | 0.04 | 6 | 688 | 0.62 | 0.35 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 240.00 | 8.35 | 9.30 | 8.83 | 8.65 | +0.79 | +10.06% | 0.04 | 55 | 653 | 0.61 | 0.34 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 242.50 | 7.80 | 8.85 | 8.33 | 8.10 | -1.80 | -18.19% | 0.03 | 212 | 856 | 0.62 | 0.32 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 245.00 | 7.35 | 8.65 | 8.00 | 8.00 | +1.30 | +19.41% | 0.03 | 32 | 947 | 0.63 | 0.30 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 247.50 | 6.85 | 7.65 | 7.25 | 5.97 | 0.00 | 0.00% | 0.03 | 0 | 655 | 0.62 | 0.29 | 0.01 | -0.19 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 250.00 | 5.85 | 7.30 | 6.58 | 6.65 | +1.15 | +20.91% | 0.03 | 238 | 1,266 | 0.61 | 0.27 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 252.50 | 5.90 | 7.40 | 6.65 | 4.71 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.64 | 0.26 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 255.00 | 5.00 | 7.15 | 6.08 | 5.50 | +0.80 | +17.03% | 0.02 | 54 | 2,795 | 0.63 | 0.24 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 257.50 | 4.50 | 5.95 | 5.23 | 5.60 | +1.21 | +27.57% | 0.02 | 17 | 86 | 0.62 | 0.23 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 260.00 | 4.20 | 5.50 | 4.85 | 5.05 | +0.92 | +22.28% | 0.02 | 72 | 214 | 0.62 | 0.22 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 262.50 | 4.40 | 6.00 | 5.20 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 366 | 0.65 | 0.20 | 0.01 | -0.16 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 265.00 | 4.35 | 5.20 | 4.78 | 4.50 | +0.98 | +27.85% | 0.02 | 2 | 95 | 0.65 | 0.19 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 267.50 | 3.10 | 5.35 | 4.23 | 3.95 | +0.35 | +9.73% | 0.02 | 2 | 94 | 0.64 | 0.18 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 270.00 | 2.89 | 5.05 | 3.97 | 3.77 | +0.49 | +14.94% | 0.01 | 39 | 146 | 0.64 | 0.17 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 272.50 | 2.61 | 4.75 | 3.68 | 3.65 | -0.57 | -13.51% | 0.01 | 15 | 54 | 0.64 | 0.16 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 275.00 | 2.75 | 3.50 | 3.13 | 3.24 | +0.51 | +18.69% | 0.01 | 8 | 121 | 0.63 | 0.15 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 277.50 | 2.53 | 3.75 | 3.14 | 3.00 | -0.54 | -15.26% | 0.01 | 1 | 72 | 0.64 | 0.14 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 280.00 | 2.16 | 3.15 | 2.66 | 2.98 | +0.79 | +36.08% | 0.01 | 4 | 404 | 0.63 | 0.14 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 282.50 | 2.58 | 3.30 | 2.94 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.66 | 0.13 | 0.00 | -0.12 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 285.00 | 2.18 | 3.00 | 2.59 | 2.55 | -1.08 | -29.76% | 0.01 | 36 | 385 | 0.65 | 0.12 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 287.50 | 2.13 | 3.10 | 2.62 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 738 | 0.67 | 0.11 | 0.00 | -0.11 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 290.00 | 1.82 | 2.48 | 2.15 | 2.12 | +0.41 | +23.98% | 0.01 | 2 | 256 | 0.65 | 0.11 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 300.00 | 1.60 | 1.84 | 1.72 | 1.76 | +0.43 | +32.34% | 0.01 | 61 | 1,648 | 0.66 | 0.09 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 310.00 | 1.20 | 1.61 | 1.41 | 1.29 | +0.22 | +20.57% | 0.00 | 26 | 511 | 0.68 | 0.07 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.75 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 380 | 2.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 8.55 | 4.28 | % | 0.11 | 0 | 188 | 3.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 41.25 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 196 | 3.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 273 | 3.58 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:56 PM EST |
| 43.75 | 0.00 | 8.55 | 4.28 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 196 | 3.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,079 | 2.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:56 PM EST |
| 46.25 | 0.00 | 8.55 | 4.28 | % | 0.09 | 0 | 172 | 3.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 313 | 3.34 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 48.75 | 0.00 | 8.55 | 4.28 | % | 0.09 | 0 | 128 | 3.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 8.55 | 4.28 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 924 | 3.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 645 | 3.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 343 | 2.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 8.55 | 4.28 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 391 | 2.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 1.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 8.55 | 4.28 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 887 | 2.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 8.55 | 4.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 948 | 2.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.67 | 0.34 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2,705 | 1.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 1.25 | 0.63 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2,015 | 1.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2,876 | 2.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 1.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.44 | 0.22 | 0.26 | +0.20 | +333.34% | 0.00 | 4 | 1,433 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 3.45 | 1.73 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,294 | 2.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,240 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,900 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.44 | 0.22 | 0.39 | +0.32 | +457.15% | 0.00 | 4 | 3,476 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,692 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.58 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 97.50 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.16 | -76.19% | 0.00 | 200 | 2,335 | 1.02 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 102.50 | 0.00 | 0.40 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 4 | 1,176 | 1.07 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.63 | 0.32 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,216 | 1.05 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 107.50 | 0.00 | 0.64 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.03 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.00 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 112.50 | 0.00 | 0.31 | 0.16 | 0.08 | -0.06 | -42.86% | 0.00 | 32 | 5,213 | 0.72 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.88 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 117.50 | 0.00 | 0.17 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.79 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 120.00 | 0.05 | 0.37 | 0.21 | 0.25 | -0.08 | -24.25% | 0.00 | 2 | 1,842 | 0.72 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 122.50 | 0.10 | 0.40 | 0.25 | 0.32 | +0.10 | +45.46% | 0.00 | 2 | 2,198 | 0.73 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 0.51 | 0.28 | 0.26 | -0.07 | -21.22% | 0.00 | 12 | 3,740 | 0.73 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 127.50 | 0.00 | 0.61 | 0.31 | 0.35 | -0.01 | -2.78% | 0.00 | 22 | 608 | 0.84 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 130.00 | 0.20 | 0.70 | 0.45 | 0.41 | -0.02 | -4.66% | 0.00 | 26 | 862 | 0.79 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 132.50 | 0.22 | 0.95 | 0.59 | 0.44 | -0.08 | -15.39% | 0.00 | 59 | 1,435 | 0.79 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.89 | 0.45 | 0.52 | -0.13 | -20.00% | 0.00 | 62 | 734 | 0.68 | -0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 137.50 | 0.19 | 0.79 | 0.49 | 0.45 | -0.23 | -33.83% | 0.00 | 58 | 1,924 | 0.69 | -0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 140.00 | 0.24 | 0.80 | 0.52 | 0.59 | -0.27 | -31.40% | 0.00 | 50 | 1,311 | 0.68 | -0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 142.50 | 0.31 | 0.74 | 0.53 | 0.62 | -0.33 | -34.74% | 0.00 | 17 | 886 | 0.67 | -0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 145.00 | 0.13 | 1.14 | 0.64 | 0.62 | -0.52 | -45.62% | 0.00 | 5 | 292 | 0.66 | -0.03 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 147.50 | 0.32 | 1.14 | 0.73 | 0.92 | -0.30 | -24.59% | 0.00 | 6 | 1,229 | 0.65 | -0.04 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 150.00 | 0.80 | 1.19 | 1.00 | 0.90 | -0.50 | -35.72% | 0.01 | 234 | 2,553 | 0.68 | -0.04 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 152.50 | 0.52 | 1.68 | 1.10 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.65 | -0.05 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 155.00 | 1.11 | 1.34 | 1.23 | 1.30 | -0.64 | -32.99% | 0.01 | 10 | 3,568 | 0.66 | -0.05 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 157.50 | 1.33 | 1.53 | 1.43 | 1.56 | -0.63 | -28.77% | 0.01 | 5 | 1,450 | 0.65 | -0.06 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 160.00 | 1.47 | 1.75 | 1.61 | 1.57 | -0.96 | -37.95% | 0.01 | 91 | 1,820 | 0.65 | -0.07 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 162.50 | 1.44 | 2.16 | 1.80 | 2.02 | -0.92 | -31.30% | 0.01 | 1 | 809 | 0.64 | -0.08 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 165.00 | 2.06 | 2.28 | 2.17 | 2.18 | -1.04 | -32.30% | 0.01 | 65 | 1,506 | 0.64 | -0.09 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 167.50 | 1.80 | 2.76 | 2.28 | 2.45 | -1.25 | -33.79% | 0.01 | 16 | 4,825 | 0.62 | -0.10 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 170.00 | 2.40 | 3.20 | 2.80 | 2.95 | -1.25 | -29.77% | 0.02 | 104 | 1,063 | 0.63 | -0.11 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 172.50 | 3.00 | 3.80 | 3.40 | 3.64 | -0.96 | -20.87% | 0.02 | 28 | 414 | 0.65 | -0.12 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 175.00 | 2.82 | 4.20 | 3.51 | 3.86 | -1.84 | -32.29% | 0.02 | 120 | 1,438 | 0.62 | -0.14 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 177.50 | 3.30 | 5.05 | 4.18 | 4.40 | -1.36 | -23.62% | 0.02 | 47 | 293 | 0.63 | -0.15 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 180.00 | 4.30 | 4.65 | 4.48 | 4.50 | -2.17 | -32.54% | 0.02 | 143 | 1,584 | 0.62 | -0.17 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 182.50 | 4.45 | 5.40 | 4.93 | 5.19 | -2.51 | -32.60% | 0.03 | 304 | 516 | 0.61 | -0.19 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 185.00 | 5.05 | 6.25 | 5.65 | 6.10 | -1.65 | -21.29% | 0.03 | 60 | 503 | 0.62 | -0.20 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 187.50 | 6.00 | 6.65 | 6.33 | 6.40 | -2.78 | -30.29% | 0.03 | 54 | 6,412 | 0.61 | -0.22 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 190.00 | 6.50 | 7.40 | 6.95 | 7.50 | -2.35 | -23.86% | 0.04 | 16 | 751 | 0.61 | -0.24 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 192.50 | 7.20 | 8.40 | 7.80 | 8.61 | -2.50 | -22.51% | 0.04 | 7 | 72 | 0.61 | -0.26 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 195.00 | 7.75 | 9.20 | 8.48 | 8.85 | -2.85 | -24.36% | 0.04 | 12 | 594 | 0.60 | -0.28 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 197.50 | 8.60 | 10.10 | 9.35 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.60 | -0.30 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 200.00 | 10.05 | 11.70 | 10.88 | 11.00 | -3.18 | -22.43% | 0.05 | 72 | 338 | 0.62 | -0.32 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 202.50 | 11.30 | 12.15 | 11.73 | 15.20 | 0.00 | 0.00% | 0.06 | 0 | 311 | 0.62 | -0.35 | 0.01 | -0.21 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 205.00 | 12.35 | 13.85 | 13.10 | 13.40 | -3.05 | -18.55% | 0.06 | 104 | 499 | 0.63 | -0.37 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 207.50 | 13.60 | 14.40 | 14.00 | 17.65 | 0.00 | 0.00% | 0.07 | 0 | 255 | 0.62 | -0.39 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 210.00 | 14.55 | 16.05 | 15.30 | 16.13 | -2.71 | -14.39% | 0.07 | 15 | 198 | 0.62 | -0.41 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 212.50 | 15.10 | 16.60 | 15.85 | 17.00 | -5.77 | -25.34% | 0.07 | 44 | 196 | 0.59 | -0.43 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 215.00 | 16.80 | 18.65 | 17.73 | 18.95 | -3.68 | -16.27% | 0.08 | 268 | 145 | 0.61 | -0.46 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 217.50 | 17.45 | 20.20 | 18.83 | 21.05 | +0.09 | +0.43% | 0.09 | 7 | 85 | 0.60 | -0.48 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 220.00 | 19.25 | 21.85 | 20.55 | 21.13 | -6.66 | -23.97% | 0.09 | 63 | 46 | 0.61 | -0.50 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 222.50 | 21.65 | 22.35 | 22.00 | 22.55 | -6.70 | -22.91% | 0.10 | 1 | 11 | 0.61 | -0.52 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 225.00 | 22.30 | 24.90 | 23.60 | 30.30 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.61 | -0.54 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 227.50 | 23.85 | 26.55 | 25.20 | 30.06 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.61 | -0.57 | 0.01 | -0.22 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 230.00 | 25.20 | 28.25 | 26.73 | 27.10 | -1.72 | -5.97% | 0.12 | 5 | 15 | 0.61 | -0.59 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 232.50 | 27.15 | 30.05 | 28.60 | % | 0.12 | 0 | 0 | 0.61 | -0.61 | 0.01 | -0.21 | 8/7/2026 3:59:56 PM EST | |||
| 235.00 | 28.90 | 31.85 | 30.38 | 34.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.62 | -0.63 | 0.01 | -0.21 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 237.50 | 30.65 | 33.70 | 32.18 | 42.30 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.62 | -0.65 | 0.01 | -0.21 | 7/17/2026 | 8/7/2026 3:59:56 PM EST |
| 240.00 | 32.50 | 35.60 | 34.05 | 60.98 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.62 | -0.66 | 0.01 | -0.20 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 242.50 | 34.35 | 37.50 | 35.93 | 48.61 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.62 | -0.68 | 0.01 | -0.20 | 7/16/2026 | 8/7/2026 3:59:56 PM EST |
| 245.00 | 37.10 | 39.45 | 38.28 | 60.60 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.63 | -0.70 | 0.01 | -0.19 | 7/22/2026 | 8/7/2026 3:59:56 PM EST |
| 247.50 | 39.05 | 41.50 | 40.28 | % | 0.16 | 0 | 4 | 0.64 | -0.71 | 0.01 | -0.19 | 8/7/2026 3:59:56 PM EST | |||
| 250.00 | 40.10 | 43.55 | 41.83 | 55.15 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.62 | -0.73 | 0.01 | -0.18 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 252.50 | 42.10 | 45.60 | 43.85 | % | 0.17 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.18 | 8/7/2026 3:59:56 PM EST | |||
| 255.00 | 44.15 | 47.70 | 45.93 | % | 0.18 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.17 | 8/7/2026 3:59:56 PM EST | |||
| 257.50 | 46.20 | 49.80 | 48.00 | % | 0.19 | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.17 | 8/7/2026 3:59:56 PM EST | |||
| 260.00 | 48.30 | 51.95 | 50.13 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.62 | -0.78 | 0.01 | -0.16 | 5/5/2026 | 8/7/2026 3:59:56 PM EST |
| 262.50 | 50.10 | 54.10 | 52.10 | 51.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.58 | -0.80 | 0.01 | -0.16 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 265.00 | 51.70 | 58.35 | 55.03 | % | 0.21 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.15 | 8/7/2026 3:59:56 PM EST | |||
| 267.50 | 55.25 | 60.55 | 57.90 | % | 0.22 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.15 | 8/7/2026 3:59:56 PM EST | |||
| 270.00 | 56.15 | 63.00 | 59.58 | 0.50 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.63 | -0.83 | 0.01 | -0.14 | 6/11/2026 | 8/7/2026 3:59:56 PM EST |
| 272.50 | 58.45 | 65.00 | 61.73 | 76.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | -0.84 | 0.01 | -0.14 | 7/9/2026 | 8/7/2026 3:59:56 PM EST |
| 275.00 | 60.75 | 67.25 | 64.00 | % | 0.23 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.14 | 8/7/2026 3:59:56 PM EST | |||
| 277.50 | 63.05 | 69.55 | 66.30 | % | 0.24 | 0 | 0 | 0.86 | -0.86 | 0.00 | -0.13 | 8/7/2026 3:59:56 PM EST | |||
| 280.00 | 65.35 | 71.20 | 68.28 | 0.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | -0.86 | 0.00 | -0.12 | 7/1/2026 | 8/7/2026 3:59:56 PM EST |
| 282.50 | 69.25 | 74.15 | 71.70 | % | 0.25 | 0 | 0 | 0.70 | -0.87 | 0.00 | -0.12 | 8/7/2026 3:59:56 PM EST | |||
| 285.00 | 69.95 | 76.45 | 73.20 | % | 0.26 | 0 | 0 | 0.89 | -0.88 | 0.00 | -0.12 | 8/7/2026 3:59:56 PM EST | |||
| 287.50 | 71.75 | 78.75 | 75.25 | % | 0.26 | 0 | 0 | 0.87 | -0.89 | 0.00 | -0.11 | 8/7/2026 3:59:56 PM EST | |||
| 290.00 | 74.50 | 79.80 | 77.15 | 0.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.11 | 6/22/2026 | 8/7/2026 3:59:56 PM EST |
| 300.00 | 85.35 | 90.65 | 88.00 | 91.63 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.92 | -0.91 | 0.00 | -0.09 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 310.00 | 94.50 | 100.30 | 97.40 | 0.56 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.08 | 6/29/2026 | 8/7/2026 3:59:56 PM EST |