Options Chain for STRATEGY INC CL A NEW (MSTR) - $176.96 as of 11/28/2025 3:57:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 90.75 | 94.00 | 92.38 | % | 1.09 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 90.00 | 85.85 | 89.00 | 87.43 | % | 0.97 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 95.00 | 80.85 | 84.05 | 82.45 | % | 0.87 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 100.00 | 75.80 | 78.95 | 77.38 | 78.79 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:11 PM EST |
| 105.00 | 71.05 | 73.70 | 72.38 | 68.41 | 0.00 | 0.00% | 0.69 | 0 | 16 | 2.61 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:11 PM EST |
| 110.00 | 66.15 | 68.55 | 67.35 | 70.33 | % | 0.61 | 538 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST | |
| 115.00 | 61.15 | 63.55 | 62.35 | 58.53 | 0.00 | 0.00% | 0.54 | 0 | 7 | 2.35 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:11 PM EST |
| 116.00 | 60.15 | 62.55 | 61.35 | 57.62 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.26 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:11 PM EST |
| 117.00 | 58.90 | 61.95 | 60.43 | % | 0.52 | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 11/28/2025 1:00:11 PM EST | |||
| 118.00 | 58.10 | 60.90 | 59.50 | % | 0.50 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 11/28/2025 1:00:11 PM EST | |||
| 119.00 | 56.95 | 59.45 | 58.20 | % | 0.49 | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.03 | 11/28/2025 1:00:11 PM EST | |||
| 120.00 | 55.90 | 59.10 | 57.50 | 57.92 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.14 | 1.00 | 0.00 | -0.03 | 11/26/2025 | 11/28/2025 1:00:11 PM EST |
| 121.00 | 54.90 | 58.00 | 56.45 | % | 0.47 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.04 | 11/28/2025 1:00:11 PM EST | |||
| 122.00 | 53.90 | 57.10 | 55.50 | % | 0.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.04 | 11/28/2025 1:00:11 PM EST | |||
| 123.00 | 53.20 | 55.50 | 54.35 | % | 0.44 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.05 | 11/28/2025 1:00:11 PM EST | |||
| 124.00 | 51.95 | 55.00 | 53.48 | % | 0.43 | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.06 | 11/28/2025 1:00:11 PM EST | |||
| 125.00 | 50.95 | 53.60 | 52.28 | 56.08 | +5.58 | +11.05% | 0.42 | 10 | 3 | 1.86 | 0.99 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 126.00 | 50.00 | 53.00 | 51.50 | % | 0.41 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.09 | 11/28/2025 1:00:11 PM EST | |||
| 127.00 | 49.15 | 52.10 | 50.63 | % | 0.40 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.10 | 11/28/2025 1:00:11 PM EST | |||
| 128.00 | 48.20 | 50.65 | 49.43 | % | 0.39 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.10 | 11/28/2025 1:00:11 PM EST | |||
| 129.00 | 47.25 | 49.85 | 48.55 | % | 0.38 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.11 | 11/28/2025 1:00:11 PM EST | |||
| 130.00 | 46.65 | 48.15 | 47.40 | 46.45 | +5.45 | +13.30% | 0.36 | 181 | 1 | 1.59 | 0.99 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 131.00 | 45.05 | 47.65 | 46.35 | 44.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.82 | 0.99 | 0.00 | -0.12 | 11/24/2025 | 11/28/2025 1:00:11 PM EST |
| 132.00 | 44.20 | 46.70 | 45.45 | % | 0.34 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.13 | 11/28/2025 1:00:11 PM EST | |||
| 133.00 | 43.10 | 45.75 | 44.43 | % | 0.33 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.13 | 11/28/2025 1:00:11 PM EST | |||
| 134.00 | 42.00 | 45.10 | 43.55 | % | 0.32 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.13 | 11/28/2025 1:00:11 PM EST | |||
| 135.00 | 41.05 | 43.75 | 42.40 | % | 0.31 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.15 | 11/28/2025 1:00:11 PM EST | |||
| 136.00 | 40.35 | 42.75 | 41.55 | 44.92 | % | 0.31 | 2 | 0 | 1.54 | 0.98 | 0.00 | -0.16 | 11/28/2025 | 11/28/2025 1:00:11 PM EST | |
| 137.00 | 39.30 | 41.80 | 40.55 | 37.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.16 | 11/24/2025 | 11/28/2025 1:00:11 PM EST |
| 138.00 | 38.10 | 41.25 | 39.68 | % | 0.29 | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.17 | 11/28/2025 1:00:11 PM EST | |||
| 139.00 | 37.35 | 40.30 | 38.83 | % | 0.28 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.18 | 11/28/2025 1:00:11 PM EST | |||
| 140.00 | 36.25 | 38.80 | 37.53 | 40.81 | +0.92 | +2.31% | 0.27 | 2 | 4 | 1.47 | 0.97 | 0.00 | -0.19 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 141.00 | 35.40 | 37.95 | 36.68 | 38.71 | % | 0.26 | 1 | 0 | 1.39 | 0.96 | 0.00 | -0.20 | 11/28/2025 | 11/28/2025 1:00:11 PM EST | |
| 142.00 | 34.20 | 37.25 | 35.73 | 39.55 | % | 0.25 | 6 | 0 | 1.46 | 0.96 | 0.00 | -0.21 | 11/28/2025 | 11/28/2025 1:00:11 PM EST | |
| 143.00 | 33.25 | 36.40 | 34.83 | % | 0.24 | 0 | 0 | 1.38 | 0.96 | 0.00 | -0.22 | 11/28/2025 1:00:11 PM EST | |||
| 144.00 | 32.50 | 35.35 | 33.93 | % | 0.24 | 0 | 0 | 1.38 | 0.95 | 0.00 | -0.23 | 11/28/2025 1:00:11 PM EST | |||
| 145.00 | 31.45 | 33.95 | 32.70 | 32.47 | +6.65 | +25.76% | 0.23 | 1 | 5 | 1.26 | 0.95 | 0.00 | -0.23 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 146.00 | 30.35 | 33.45 | 31.90 | % | 0.22 | 0 | 0 | 1.31 | 0.94 | 0.01 | -0.24 | 11/28/2025 1:00:11 PM EST | |||
| 147.00 | 29.70 | 31.95 | 30.83 | 32.59 | +2.59 | +8.64% | 0.21 | 2 | 2 | 1.20 | 0.94 | 0.01 | -0.25 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 148.00 | 28.85 | 30.95 | 29.90 | % | 0.20 | 0 | 0 | 1.21 | 0.94 | 0.01 | -0.26 | 11/28/2025 1:00:11 PM EST | |||
| 149.00 | 27.90 | 30.05 | 28.98 | 33.35 | +7.13 | +27.20% | 0.19 | 1 | 1 | 1.18 | 0.93 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 150.00 | 27.05 | 28.80 | 27.93 | 27.73 | -0.27 | -0.97% | 0.19 | 30 | 718 | 0.69 | 0.93 | 0.01 | -0.28 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 152.50 | 24.60 | 26.75 | 25.68 | 29.04 | -0.38 | -1.30% | 0.17 | 1 | 91 | 1.12 | 0.91 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 155.00 | 22.70 | 24.30 | 23.50 | 25.81 | -1.38 | -5.08% | 0.15 | 4 | 84 | 0.73 | 0.89 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 157.50 | 20.55 | 22.25 | 21.40 | 21.31 | +3.08 | +16.90% | 0.14 | 3 | 6 | 0.73 | 0.87 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 160.00 | 18.40 | 19.85 | 19.13 | 18.75 | -0.25 | -1.32% | 0.12 | 93 | 707 | 0.72 | 0.85 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 162.50 | 16.00 | 18.05 | 17.03 | 16.00 | -1.09 | -6.38% | 0.10 | 9 | 66 | 0.72 | 0.82 | 0.01 | -0.41 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 165.00 | 14.40 | 15.75 | 15.08 | 15.10 | -3.02 | -16.67% | 0.09 | 184 | 124 | 0.72 | 0.78 | 0.02 | -0.43 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 167.50 | 12.10 | 14.00 | 13.05 | 13.10 | -0.87 | -6.23% | 0.08 | 36 | 104 | 0.69 | 0.74 | 0.02 | -0.46 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 170.00 | 10.95 | 11.50 | 11.23 | 11.50 | -0.28 | -2.38% | 0.07 | 6,447 | 720 | 0.69 | 0.69 | 0.02 | -0.48 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 172.50 | 9.35 | 9.85 | 9.60 | 9.77 | -0.38 | -3.75% | 0.06 | 391 | 551 | 0.69 | 0.64 | 0.02 | -0.50 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 175.00 | 7.90 | 8.30 | 8.10 | 8.00 | -0.78 | -8.89% | 0.05 | 2,349 | 1,436 | 0.68 | 0.58 | 0.02 | -0.51 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 177.50 | 6.60 | 6.95 | 6.78 | 6.90 | -0.62 | -8.25% | 0.04 | 1,572 | 1,969 | 0.69 | 0.53 | 0.02 | -0.52 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 180.00 | 5.55 | 5.90 | 5.73 | 5.76 | -0.66 | -10.28% | 0.03 | 9,231 | 10,998 | 0.68 | 0.47 | 0.02 | -0.52 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 182.50 | 4.60 | 4.85 | 4.73 | 4.87 | -1.10 | -18.43% | 0.03 | 6,112 | 895 | 0.68 | 0.42 | 0.02 | -0.51 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 185.00 | 3.75 | 4.05 | 3.90 | 3.97 | -0.72 | -15.36% | 0.02 | 7,803 | 24,544 | 0.69 | 0.37 | 0.02 | -0.49 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 187.50 | 3.10 | 3.45 | 3.28 | 3.23 | -0.77 | -19.25% | 0.02 | 6,184 | 39,286 | 0.70 | 0.32 | 0.02 | -0.47 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 190.00 | 2.60 | 2.70 | 2.65 | 2.65 | -0.81 | -23.41% | 0.01 | 13,627 | 21,305 | 0.70 | 0.28 | 0.02 | -0.44 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 192.50 | 2.09 | 2.49 | 2.29 | 2.30 | -0.63 | -21.51% | 0.01 | 10,954 | 8,902 | 0.72 | 0.24 | 0.02 | -0.41 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 195.00 | 1.79 | 1.92 | 1.86 | 1.85 | -0.67 | -26.59% | 0.01 | 13,002 | 4,729 | 0.72 | 0.21 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 197.50 | 1.49 | 1.67 | 1.58 | 1.61 | -0.58 | -26.49% | 0.01 | 2,481 | 19,364 | 0.74 | 0.18 | 0.01 | -0.36 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 200.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.60 | -31.58% | 0.01 | 14,692 | 14,628 | 0.75 | 0.16 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 202.50 | 1.06 | 1.13 | 1.10 | 1.16 | -0.50 | -30.12% | 0.01 | 7,017 | 600 | 0.77 | 0.13 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 205.00 | 0.90 | 1.08 | 0.99 | 1.02 | -0.33 | -24.45% | 0.00 | 1,834 | 1,239 | 0.79 | 0.12 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 207.50 | 0.76 | 1.01 | 0.89 | 0.84 | -0.38 | -31.15% | 0.00 | 527 | 936 | 0.81 | 0.10 | 0.01 | -0.25 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 210.00 | 0.70 | 0.72 | 0.71 | 0.72 | -0.41 | -36.29% | 0.00 | 5,074 | 5,129 | 0.82 | 0.09 | 0.01 | -0.23 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 212.50 | 0.57 | 0.79 | 0.68 | 0.64 | -0.43 | -40.19% | 0.00 | 549 | 266 | 0.85 | 0.08 | 0.01 | -0.21 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 215.00 | 0.49 | 0.60 | 0.55 | 0.53 | -0.30 | -36.15% | 0.00 | 3,934 | 1,877 | 0.85 | 0.07 | 0.01 | -0.19 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 217.50 | 0.41 | 0.63 | 0.52 | 0.49 | -0.27 | -35.53% | 0.00 | 106 | 97 | 0.88 | 0.06 | 0.01 | -0.17 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 220.00 | 0.36 | 0.41 | 0.39 | 0.42 | -0.25 | -37.32% | 0.00 | 1,007 | 1,348 | 0.87 | 0.05 | 0.00 | -0.16 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 222.50 | 0.31 | 0.54 | 0.43 | 0.41 | -0.29 | -41.43% | 0.00 | 40 | 81 | 0.92 | 0.04 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 225.00 | 0.29 | 0.40 | 0.35 | 0.38 | -0.15 | -28.31% | 0.00 | 1,105 | 1,032 | 0.92 | 0.04 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 227.50 | 0.18 | 0.50 | 0.34 | 0.33 | -0.21 | -38.89% | 0.00 | 48 | 64 | 0.94 | 0.03 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 230.00 | 0.23 | 0.30 | 0.27 | 0.27 | -0.18 | -40.00% | 0.00 | 919 | 3,565 | 0.95 | 0.03 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 232.50 | 0.19 | 0.44 | 0.32 | 0.24 | -0.14 | -36.85% | 0.00 | 35 | 140 | 1.00 | 0.03 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 235.00 | 0.21 | 0.32 | 0.27 | 0.24 | -0.13 | -35.14% | 0.00 | 343 | 2,977 | 1.00 | 0.02 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 237.50 | 0.09 | 0.38 | 0.24 | 0.28 | % | 0.00 | 6 | 0 | 1.00 | 0.02 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 1:00:11 PM EST | |
| 240.00 | 0.14 | 0.24 | 0.19 | 0.20 | -0.09 | -31.04% | 0.00 | 791 | 1,565 | 1.05 | 0.02 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 245.00 | 0.12 | 0.30 | 0.21 | 0.21 | -0.01 | -4.55% | 0.00 | 112 | 2,316 | 1.09 | 0.01 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 250.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 2,068 | 3,282 | 1.09 | 0.01 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 255.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 786 | 1,061 | 1.14 | 0.01 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 260.00 | 0.07 | 0.13 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 251 | 484 | 1.15 | 0.01 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 265.00 | 0.09 | 0.17 | 0.13 | 0.14 | -0.02 | -12.50% | 0.00 | 171 | 740 | 1.29 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 270.00 | 0.08 | 0.09 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 905 | 667 | 1.27 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 275.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 176 | 414 | 1.20 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 156 | 525 | 1.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 285.00 | 0.00 | 0.19 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 8 | 199 | 1.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 290.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 800 | 376 | 1.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 295.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 68 | 203 | 1.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 300.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2,438 | 1,694 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 305.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 38 | 190 | 1.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 310.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 61 | 652 | 1.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 315.00 | 0.01 | 0.21 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 29 | 416 | 1.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 320.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 157 | 431 | 1.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 325.00 | 0.03 | 0.27 | 0.15 | 0.06 | -0.01 | -14.29% | 0.00 | 21 | 174 | 1.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 330.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 157 | 607 | 1.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 335.00 | 0.02 | 0.15 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 301 | 1.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.05 | +100.00% | 0.00 | 48 | 153 | 1.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 36 | 124 | 1.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 350.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1,891 | 4,774 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 355.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 289 | 135 | 1.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 360.00 | 0.01 | 0.07 | 0.04 | 0.12 | +0.08 | +200.00% | 0.00 | 249 | 285 | 1.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 365.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.07 | +140.00% | 0.00 | 23 | 243 | 1.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 370.00 | 0.00 | 0.32 | 0.16 | 0.10 | -0.02 | -16.67% | 0.00 | 14 | 116 | 2.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 7 | 266 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 380.00 | 0.00 | 0.36 | 0.18 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 141 | 2.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 385.00 | 0.01 | 0.12 | 0.07 | 0.12 | -0.09 | -42.86% | 0.00 | 8 | 81 | 2.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 390.00 | 0.00 | 0.36 | 0.18 | 0.13 | -0.02 | -13.34% | 0.00 | 16 | 675 | 2.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 395.00 | 0.00 | 0.36 | 0.18 | 0.12 | +0.05 | +71.43% | 0.00 | 4 | 206 | 2.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 400.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 6,316 | 5,785 | 2.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 405.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.11 | +1,100.00% | 0.00 | 53 | 256 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 410.00 | 0.01 | 0.36 | 0.19 | 0.12 | +0.02 | +20.00% | 0.00 | 81 | 134 | 2.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 415.00 | 0.01 | 0.36 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 29 | 63 | 2.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 420.00 | 0.01 | 0.36 | 0.19 | 0.18 | +0.11 | +157.15% | 0.00 | 33 | 79 | 2.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 425.00 | 0.00 | 0.36 | 0.18 | 0.18 | -0.45 | -71.43% | 0.00 | 6 | 33 | 2.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 430.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.52 | -81.25% | 0.00 | 27 | 27 | 2.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 435.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.06 | -35.30% | 0.00 | 28 | 56 | 2.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 440.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 42 | 2.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 445.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 28 | 2.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 450.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,301 | 375 | 2.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 455.00 | 0.00 | 0.35 | 0.18 | 0.04 | -1.13 | -96.59% | 0.00 | 13 | 22 | 2.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 460.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.19 | -86.37% | 0.00 | 21 | 28 | 2.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 465.00 | 0.00 | 0.26 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 38 | 29 | 2.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 42 | 34 | 2.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 475.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 208 | 25 | 2.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 480.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 19 | 2.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 64 | 2.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 500.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,590 | 413 | 2.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 510.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 91 | 285 | 2.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 520.00 | 0.01 | 0.12 | 0.07 | 0.10 | +0.07 | +233.34% | 0.00 | 170 | 74 | 2.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 530.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 190 | 90 | 2.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 540.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 126 | 83 | 2.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 550.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 70 | 89 | 2.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 560.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 64,293 | 15,242 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 570.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3,403 | 2,231 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 75 | 710 | 1.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 86 | 274 | 1.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 33 | 281 | 1.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,104 | 9,023 | 1.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 1,093 | 5,636 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 110.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 1,981 | 8,284 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 115.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 591 | 3,146 | 1.31 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 116.00 | 0.00 | 0.23 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 7 | 104 | 1.35 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 117.00 | 0.01 | 0.12 | 0.07 | 0.09 | -0.05 | -35.72% | 0.00 | 11 | 722 | 1.18 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 118.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 114 | 348 | 1.31 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 119.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.16 | -66.67% | 0.00 | 6 | 74 | 1.14 | 0.00 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 120.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.17 | -70.84% | 0.00 | 1,352 | 4,955 | 1.18 | 0.00 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 121.00 | 0.02 | 0.26 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 22 | 77 | 1.20 | 0.00 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 122.00 | 0.04 | 0.13 | 0.09 | 0.13 | -0.04 | -23.53% | 0.00 | 68 | 47 | 1.15 | 0.00 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 123.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 98 | 132 | 1.19 | -0.01 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 124.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 14 | 10 | 1.13 | -0.01 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 125.00 | 0.06 | 0.12 | 0.09 | 0.11 | -0.17 | -60.72% | 0.00 | 1,052 | 1,564 | 1.10 | -0.01 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 126.00 | 0.06 | 0.15 | 0.11 | 0.14 | -0.14 | -50.00% | 0.00 | 26 | 112 | 1.09 | -0.01 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 127.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.13 | -46.43% | 0.00 | 54 | 148 | 1.09 | -0.01 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 128.00 | 0.08 | 0.22 | 0.15 | 0.14 | -0.17 | -54.84% | 0.00 | 11 | 172 | 1.11 | -0.01 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 129.00 | 0.10 | 0.15 | 0.13 | 0.18 | -0.42 | -70.00% | 0.00 | 16 | 180 | 1.05 | -0.01 | 0.00 | -0.11 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 130.00 | 0.10 | 0.13 | 0.12 | 0.14 | -0.24 | -63.16% | 0.00 | 6,710 | 2,106 | 1.03 | -0.01 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 131.00 | 0.07 | 0.23 | 0.15 | 0.20 | -0.17 | -45.95% | 0.00 | 11 | 19 | 1.01 | -0.01 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 132.00 | 0.13 | 0.22 | 0.18 | 0.14 | -0.28 | -66.67% | 0.00 | 79 | 128 | 1.02 | -0.02 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 133.00 | 0.12 | 0.23 | 0.18 | 0.20 | -0.19 | -48.72% | 0.00 | 422 | 549 | 1.02 | -0.02 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 134.00 | 0.17 | 0.41 | 0.29 | 0.29 | -0.14 | -32.56% | 0.00 | 218 | 378 | 1.08 | -0.02 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 135.00 | 0.18 | 0.30 | 0.24 | 0.20 | -0.33 | -62.27% | 0.00 | 2,379 | 4,523 | 1.00 | -0.02 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 136.00 | 0.16 | 0.35 | 0.26 | 0.26 | -0.54 | -67.50% | 0.00 | 7 | 57 | 1.01 | -0.02 | 0.00 | -0.16 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 137.00 | 0.18 | 0.42 | 0.30 | 0.32 | -0.26 | -44.83% | 0.00 | 230 | 240 | 1.02 | -0.03 | 0.00 | -0.16 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 138.00 | 0.18 | 0.52 | 0.35 | 0.31 | -0.28 | -47.46% | 0.00 | 52 | 74 | 1.02 | -0.03 | 0.00 | -0.17 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 139.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.25 | -41.67% | 0.00 | 16 | 23 | 0.96 | -0.03 | 0.00 | -0.18 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 140.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.48 | -62.34% | 0.00 | 2,886 | 3,222 | 0.94 | -0.03 | 0.00 | -0.19 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 141.00 | 0.24 | 0.48 | 0.36 | 0.39 | -0.43 | -52.44% | 0.00 | 34 | 162 | 0.96 | -0.04 | 0.00 | -0.20 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 142.00 | 0.26 | 0.47 | 0.37 | 0.32 | -0.56 | -63.64% | 0.00 | 56 | 16 | 0.94 | -0.04 | 0.00 | -0.21 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 143.00 | 0.33 | 0.48 | 0.41 | 0.47 | -0.40 | -45.98% | 0.00 | 80 | 167 | 0.93 | -0.04 | 0.00 | -0.22 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 144.00 | 0.37 | 0.49 | 0.43 | 0.50 | -0.49 | -49.50% | 0.00 | 882 | 327 | 0.92 | -0.05 | 0.00 | -0.23 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 145.00 | 0.42 | 0.53 | 0.48 | 0.42 | -0.64 | -60.38% | 0.00 | 2,991 | 2,668 | 0.91 | -0.05 | 0.00 | -0.23 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 146.00 | 0.45 | 0.57 | 0.51 | 0.48 | -0.56 | -53.85% | 0.00 | 1,179 | 207 | 0.90 | -0.06 | 0.01 | -0.24 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 147.00 | 0.42 | 0.69 | 0.56 | 0.67 | -0.49 | -42.25% | 0.00 | 922 | 32 | 0.89 | -0.06 | 0.01 | -0.25 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 148.00 | 0.55 | 0.67 | 0.61 | 0.60 | -0.65 | -52.00% | 0.00 | 196 | 421 | 0.89 | -0.06 | 0.01 | -0.26 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 149.00 | 0.60 | 0.80 | 0.70 | 0.66 | -0.72 | -52.18% | 0.00 | 458 | 24 | 0.89 | -0.07 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 150.00 | 0.63 | 0.72 | 0.68 | 0.67 | -0.84 | -55.63% | 0.00 | 2,838 | 7,138 | 0.86 | -0.07 | 0.01 | -0.28 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 152.50 | 0.84 | 0.96 | 0.90 | 0.86 | -0.89 | -50.86% | 0.01 | 1,028 | 961 | 0.85 | -0.09 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 155.00 | 0.95 | 1.15 | 1.05 | 1.10 | -1.01 | -47.87% | 0.01 | 708 | 2,461 | 0.81 | -0.11 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 157.50 | 1.24 | 1.50 | 1.37 | 1.30 | -1.24 | -48.82% | 0.01 | 199 | 809 | 0.81 | -0.13 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 160.00 | 1.61 | 1.80 | 1.71 | 1.66 | -1.29 | -43.73% | 0.01 | 2,878 | 4,669 | 0.79 | -0.15 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 162.50 | 1.93 | 2.22 | 2.08 | 2.11 | -1.39 | -39.72% | 0.01 | 956 | 2,004 | 0.77 | -0.18 | 0.01 | -0.41 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 165.00 | 2.48 | 2.98 | 2.73 | 2.58 | -1.59 | -38.13% | 0.02 | 1,844 | 2,699 | 0.76 | -0.22 | 0.02 | -0.43 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 167.50 | 3.00 | 3.35 | 3.18 | 3.20 | -1.69 | -34.56% | 0.02 | 902 | 2,032 | 0.75 | -0.26 | 0.02 | -0.46 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 170.00 | 3.85 | 4.00 | 3.93 | 3.95 | -1.80 | -31.31% | 0.02 | 3,536 | 2,380 | 0.72 | -0.31 | 0.02 | -0.48 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 172.50 | 4.55 | 5.00 | 4.78 | 4.80 | -1.70 | -26.16% | 0.03 | 829 | 808 | 0.72 | -0.36 | 0.02 | -0.50 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 175.00 | 5.65 | 6.00 | 5.83 | 5.84 | -1.96 | -25.13% | 0.03 | 3,852 | 1,290 | 0.72 | -0.42 | 0.02 | -0.51 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 177.50 | 6.80 | 7.10 | 6.95 | 7.10 | -1.74 | -19.69% | 0.04 | 2,699 | 550 | 0.71 | -0.47 | 0.02 | -0.52 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 180.00 | 8.15 | 8.75 | 8.45 | 8.30 | -2.60 | -23.86% | 0.05 | 3,340 | 981 | 0.72 | -0.53 | 0.02 | -0.52 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 182.50 | 9.55 | 10.30 | 9.93 | 9.90 | -2.28 | -18.72% | 0.05 | 1,385 | 211 | 0.72 | -0.58 | 0.02 | -0.51 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 185.00 | 11.05 | 12.05 | 11.55 | 11.45 | -2.24 | -16.37% | 0.06 | 1,969 | 902 | 0.72 | -0.63 | 0.02 | -0.49 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 187.50 | 12.75 | 14.20 | 13.48 | 13.93 | -1.68 | -10.77% | 0.07 | 362 | 180 | 0.72 | -0.68 | 0.02 | -0.47 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 190.00 | 14.65 | 15.85 | 15.25 | 15.10 | -2.47 | -14.06% | 0.08 | 327 | 1,462 | 0.74 | -0.72 | 0.02 | -0.44 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 192.50 | 16.70 | 18.15 | 17.43 | 17.52 | -1.48 | -7.79% | 0.09 | 12 | 71 | 0.77 | -0.76 | 0.02 | -0.41 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 195.00 | 18.80 | 20.30 | 19.55 | 20.30 | -1.21 | -5.63% | 0.10 | 353 | 276 | 0.75 | -0.79 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 197.50 | 21.10 | 22.40 | 21.75 | 22.09 | -1.18 | -5.08% | 0.11 | 19 | 46 | 0.78 | -0.82 | 0.01 | -0.36 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 200.00 | 23.35 | 24.65 | 24.00 | 23.85 | +0.40 | +1.71% | 0.12 | 103 | 642 | 0.79 | -0.84 | 0.01 | -0.33 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 202.50 | 25.40 | 27.25 | 26.33 | 26.34 | -5.08 | -16.17% | 0.13 | 11 | 20 | 1.00 | -0.87 | 0.01 | -0.30 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 205.00 | 27.85 | 29.30 | 28.58 | 27.02 | -0.21 | -0.78% | 0.14 | 11 | 284 | 0.67 | -0.88 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 207.50 | 30.10 | 31.95 | 31.03 | 31.00 | -4.47 | -12.61% | 0.15 | 2 | 30 | 1.06 | -0.90 | 0.01 | -0.25 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 210.00 | 32.75 | 34.05 | 33.40 | 34.15 | +1.34 | +4.09% | 0.16 | 20 | 204 | 1.01 | -0.91 | 0.01 | -0.23 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 212.50 | 34.65 | 36.95 | 35.80 | 29.50 | -7.92 | -21.17% | 0.17 | 6 | 33 | 1.13 | -0.92 | 0.01 | -0.21 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 215.00 | 37.45 | 39.10 | 38.28 | 31.08 | -5.84 | -15.82% | 0.18 | 4 | 445 | 1.05 | -0.93 | 0.01 | -0.19 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 217.50 | 39.50 | 41.80 | 40.65 | 37.98 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.19 | -0.94 | 0.01 | -0.17 | 11/26/2025 | 11/28/2025 1:00:11 PM EST |
| 220.00 | 42.30 | 44.00 | 43.15 | 38.69 | -2.29 | -5.59% | 0.20 | 7 | 668 | 1.11 | -0.95 | 0.00 | -0.16 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 222.50 | 44.35 | 46.70 | 45.53 | 43.35 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.26 | -0.96 | 0.00 | -0.15 | 11/26/2025 | 11/28/2025 1:00:11 PM EST |
| 225.00 | 47.25 | 48.85 | 48.05 | 45.78 | -0.22 | -0.48% | 0.21 | 60 | 195 | 1.16 | -0.96 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 227.50 | 49.40 | 51.60 | 50.50 | 43.00 | -4.89 | -10.22% | 0.22 | 1 | 6 | 1.35 | -0.97 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 230.00 | 52.15 | 53.85 | 53.00 | 44.64 | -7.74 | -14.78% | 0.23 | 3 | 249 | 1.25 | -0.97 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 232.50 | 54.35 | 56.55 | 55.45 | % | 0.24 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.09 | 11/28/2025 1:00:11 PM EST | |||
| 235.00 | 57.00 | 58.80 | 57.90 | 55.56 | -8.24 | -12.92% | 0.25 | 6 | 82 | 1.39 | -0.98 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 237.50 | 59.15 | 61.55 | 60.35 | 59.37 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.48 | -0.98 | 0.00 | -0.09 | 11/24/2025 | 11/28/2025 1:00:11 PM EST |
| 240.00 | 62.10 | 63.65 | 62.88 | 64.00 | +1.84 | +2.96% | 0.26 | 23 | 539 | 1.39 | -0.98 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 245.00 | 66.65 | 69.00 | 67.83 | 64.14 | -2.06 | -3.12% | 0.28 | 1 | 53 | 1.59 | -0.99 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 250.00 | 72.05 | 73.95 | 73.00 | 73.03 | +2.14 | +3.02% | 0.29 | 6 | 117 | 1.58 | -0.99 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 255.00 | 76.60 | 79.00 | 77.80 | 87.13 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.72 | -0.99 | 0.00 | -0.05 | 11/25/2025 | 11/28/2025 1:00:11 PM EST |
| 260.00 | 81.80 | 84.00 | 82.90 | 82.80 | +1.62 | +2.00% | 0.32 | 2 | 24 | 1.81 | -0.99 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 265.00 | 86.10 | 89.30 | 87.70 | 85.97 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.87 | -1.00 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 1:00:11 PM EST |
| 270.00 | 91.10 | 94.30 | 92.70 | 85.00 | -6.03 | -6.63% | 0.34 | 1 | 18 | 1.94 | -1.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 275.00 | 96.95 | 98.70 | 97.83 | 97.63 | +1.10 | +1.14% | 0.36 | 59 | 54 | 1.78 | -1.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:11 PM EST |
| 280.00 | 101.10 | 104.30 | 102.70 | 106.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:11 PM EST |
| 285.00 | 106.10 | 109.30 | 107.70 | 113.48 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:11 PM EST |
| 290.00 | 111.10 | 114.30 | 112.70 | 114.84 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:11 PM EST |
| 295.00 | 116.10 | 119.30 | 117.70 | 84.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:11 PM EST |
| 300.00 | 121.10 | 124.30 | 122.70 | 127.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:11 PM EST |
| 305.00 | 126.10 | 129.30 | 127.70 | 127.17 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:11 PM EST |
| 310.00 | 131.10 | 134.30 | 132.70 | 132.17 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:11 PM EST |
| 315.00 | 136.10 | 139.30 | 137.70 | 139.72 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:11 PM EST |
| 320.00 | 141.10 | 144.25 | 142.68 | 150.28 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:11 PM EST |
| 325.00 | 146.10 | 149.25 | 147.68 | 145.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:11 PM EST |
| 330.00 | 151.10 | 154.25 | 152.68 | 151.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:11 PM EST |
| 335.00 | 156.10 | 159.25 | 157.68 | 144.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:11 PM EST |
| 340.00 | 161.05 | 164.25 | 162.65 | 146.09 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:11 PM EST |
| 345.00 | 166.05 | 169.25 | 167.65 | 142.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:11 PM EST |
| 350.00 | 171.10 | 174.25 | 172.68 | 140.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:11 PM EST |
| 355.00 | 176.05 | 179.25 | 177.65 | 122.33 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:11 PM EST |
| 360.00 | 181.05 | 184.25 | 182.65 | 138.57 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:11 PM EST |
| 365.00 | 186.05 | 189.25 | 187.65 | 131.17 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:11 PM EST |
| 370.00 | 191.05 | 194.25 | 192.65 | 161.67 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:11 PM EST |
| 375.00 | 196.10 | 199.25 | 197.68 | 101.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:11 PM EST |
| 380.00 | 201.05 | 204.25 | 202.65 | 93.22 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:11 PM EST |
| 385.00 | 206.05 | 209.25 | 207.65 | 213.09 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:11 PM EST |
| 390.00 | 211.05 | 214.25 | 212.65 | 189.86 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:11 PM EST |
| 395.00 | 216.05 | 219.25 | 217.65 | 109.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:11 PM EST |
| 400.00 | 221.10 | 224.25 | 222.68 | 176.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:11 PM EST |
| 405.00 | 226.05 | 229.25 | 227.65 | 169.51 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:11 PM EST |
| 410.00 | 231.05 | 234.25 | 232.65 | % | 0.57 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 415.00 | 236.05 | 239.25 | 237.65 | % | 0.57 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 420.00 | 241.05 | 244.25 | 242.65 | % | 0.58 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 425.00 | 246.10 | 249.25 | 247.68 | 226.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:11 PM EST |
| 430.00 | 251.05 | 254.25 | 252.65 | 219.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:11 PM EST |
| 435.00 | 256.05 | 259.25 | 257.65 | % | 0.59 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 440.00 | 261.10 | 264.25 | 262.68 | % | 0.60 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 445.00 | 266.05 | 269.25 | 267.65 | 197.53 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:11 PM EST |
| 450.00 | 271.10 | 274.25 | 272.68 | % | 0.61 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 455.00 | 276.05 | 279.25 | 277.65 | % | 0.61 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 460.00 | 281.05 | 284.25 | 282.65 | % | 0.61 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 465.00 | 286.20 | 289.25 | 287.73 | % | 0.62 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 470.00 | 291.05 | 294.25 | 292.65 | % | 0.62 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 475.00 | 296.10 | 299.25 | 297.68 | % | 0.63 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 480.00 | 301.05 | 304.25 | 302.65 | % | 0.63 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 490.00 | 311.05 | 314.25 | 312.65 | % | 0.64 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 500.00 | 321.10 | 324.25 | 322.68 | % | 0.65 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 510.00 | 331.05 | 334.25 | 332.65 | % | 0.65 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 520.00 | 341.05 | 344.25 | 342.65 | % | 0.66 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 530.00 | 351.05 | 354.25 | 352.65 | % | 0.67 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 540.00 | 361.05 | 364.25 | 362.65 | % | 0.67 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 550.00 | 371.10 | 374.25 | 372.68 | % | 0.68 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 560.00 | 381.05 | 384.25 | 382.65 | % | 0.68 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST | |||
| 570.00 | 391.05 | 394.25 | 392.65 | % | 0.69 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:11 PM EST |