Options Chain for STRATEGY INC CL A NEW (MSTR) - $182.01 as of 12/3/2025 7:50:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 95.25 | 98.55 | 96.90 | % | 1.14 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 90.00 | 89.75 | 93.55 | 91.65 | 67.17 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 95.00 | 85.30 | 88.60 | 86.95 | % | 0.92 | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 12/2/2025 4:00:06 PM EST | |||
| 100.00 | 80.30 | 83.60 | 81.95 | 57.50 | 0.00 | 0.00% | 0.82 | 0 | 3 | 2.57 | 1.00 | 0.00 | -0.02 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 105.00 | 75.35 | 78.65 | 77.00 | 80.00 | 0.00 | 0.00% | 0.73 | 0 | 7 | 2.41 | 1.00 | 0.00 | -0.04 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 110.00 | 70.40 | 73.70 | 72.05 | 72.31 | 0.00 | 0.00% | 0.66 | 0 | 32 | 2.25 | 0.99 | 0.00 | -0.07 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 115.00 | 65.65 | 68.50 | 67.08 | 65.19 | 0.00 | 0.00% | 0.58 | 0 | 9 | 1.91 | 0.99 | 0.00 | -0.08 | 11/28/2025 | 12/2/2025 4:00:06 PM EST |
| 120.00 | 61.40 | 62.10 | 61.75 | 67.38 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.84 | 0.99 | 0.00 | -0.11 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 125.00 | 55.80 | 58.95 | 57.38 | 61.94 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.81 | 0.98 | 0.00 | -0.13 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 130.00 | 51.25 | 53.55 | 52.40 | 57.51 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.57 | 0.97 | 0.00 | -0.16 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 135.00 | 46.10 | 49.05 | 47.58 | 50.20 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.56 | 0.96 | 0.00 | -0.19 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 136.00 | 45.10 | 48.25 | 46.68 | % | 0.34 | 0 | 0 | 1.55 | 0.95 | 0.00 | -0.20 | 12/2/2025 4:00:06 PM EST | |||
| 137.00 | 44.15 | 47.30 | 45.73 | % | 0.33 | 0 | 0 | 1.52 | 0.96 | 0.00 | -0.21 | 12/2/2025 4:00:06 PM EST | |||
| 138.00 | 43.20 | 46.35 | 44.78 | % | 0.32 | 0 | 0 | 1.50 | 0.95 | 0.00 | -0.22 | 12/2/2025 4:00:06 PM EST | |||
| 139.00 | 42.25 | 45.40 | 43.83 | % | 0.32 | 0 | 0 | 1.48 | 0.94 | 0.00 | -0.22 | 12/2/2025 4:00:06 PM EST | |||
| 140.00 | 41.65 | 43.80 | 42.73 | 47.99 | 0.00 | 0.00% | 0.31 | 0 | 1,716 | 1.35 | 0.94 | 0.00 | -0.23 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 141.00 | 40.35 | 43.50 | 41.93 | % | 0.30 | 0 | 0 | 1.44 | 0.94 | 0.00 | -0.24 | 12/2/2025 4:00:06 PM EST | |||
| 142.00 | 39.40 | 42.55 | 40.98 | % | 0.29 | 0 | 0 | 1.44 | 0.93 | 0.00 | -0.25 | 12/2/2025 4:00:06 PM EST | |||
| 143.00 | 38.95 | 41.30 | 40.13 | % | 0.28 | 0 | 0 | 1.34 | 0.93 | 0.00 | -0.25 | 12/2/2025 4:00:06 PM EST | |||
| 144.00 | 38.00 | 40.30 | 39.15 | % | 0.27 | 0 | 0 | 1.32 | 0.94 | 0.00 | -0.26 | 12/2/2025 4:00:06 PM EST | |||
| 145.00 | 37.35 | 39.15 | 38.25 | 42.29 | 0.00 | 0.00% | 0.26 | 0 | 1,686 | 1.04 | 0.92 | 0.00 | -0.27 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 146.00 | 36.15 | 38.50 | 37.33 | % | 0.26 | 0 | 0 | 1.29 | 0.92 | 0.00 | -0.27 | 12/2/2025 4:00:06 PM EST | |||
| 147.00 | 35.25 | 37.55 | 36.40 | % | 0.25 | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.28 | 12/2/2025 4:00:06 PM EST | |||
| 148.00 | 34.35 | 36.60 | 35.48 | % | 0.24 | 0 | 0 | 0.98 | 0.91 | 0.01 | -0.29 | 12/2/2025 4:00:06 PM EST | |||
| 149.00 | 33.40 | 35.65 | 34.53 | 39.65 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.98 | 0.90 | 0.01 | -0.30 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 150.00 | 32.75 | 34.55 | 33.65 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 1,743 | 0.56 | 0.91 | 0.01 | -0.30 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 152.50 | 30.20 | 32.55 | 31.38 | 33.80 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.54 | 0.90 | 0.01 | -0.32 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 155.00 | 28.30 | 30.05 | 29.18 | 30.50 | 0.00 | 0.00% | 0.19 | 0 | 67 | 0.98 | 0.87 | 0.01 | -0.34 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 157.50 | 25.90 | 28.10 | 27.00 | 26.54 | 0.00 | 0.00% | 0.17 | 0 | 153 | 0.61 | 0.87 | 0.01 | -0.36 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 160.00 | 24.05 | 24.70 | 24.38 | 24.77 | 0.00 | 0.00% | 0.15 | 0 | 515 | 0.58 | 0.85 | 0.01 | -0.38 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 162.50 | 21.65 | 23.15 | 22.40 | 26.05 | 0.00 | 0.00% | 0.14 | 0 | 327 | 0.60 | 0.83 | 0.01 | -0.40 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 165.00 | 19.75 | 21.00 | 20.38 | 20.33 | 0.00 | 0.00% | 0.12 | 0 | 970 | 0.85 | 0.78 | 0.01 | -0.42 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 167.50 | 17.90 | 19.35 | 18.63 | 19.35 | 0.00 | 0.00% | 0.11 | 0 | 138 | 0.64 | 0.78 | 0.01 | -0.44 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 170.00 | 16.35 | 17.00 | 16.68 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 925 | 0.64 | 0.75 | 0.01 | -0.46 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 172.50 | 14.50 | 15.50 | 15.00 | 16.37 | 0.00 | 0.00% | 0.09 | 0 | 482 | 0.82 | 0.68 | 0.01 | -0.47 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 175.00 | 13.10 | 13.55 | 13.33 | 13.37 | 0.00 | 0.00% | 0.08 | 0 | 649 | 0.65 | 0.68 | 0.02 | -0.49 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 177.50 | 11.40 | 12.40 | 11.90 | 11.95 | 0.00 | 0.00% | 0.07 | 0 | 292 | 0.66 | 0.64 | 0.02 | -0.50 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 180.00 | 10.15 | 10.90 | 10.53 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 1,198 | 0.67 | 0.60 | 0.02 | -0.50 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 182.50 | 9.15 | 9.50 | 9.33 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 536 | 0.68 | 0.56 | 0.02 | -0.51 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 185.00 | 7.85 | 8.30 | 8.08 | 8.15 | 0.00 | 0.00% | 0.04 | 0 | 1,865 | 0.79 | 0.48 | 0.02 | -0.51 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 187.50 | 6.90 | 7.25 | 7.08 | 7.07 | 0.00 | 0.00% | 0.04 | 0 | 733 | 0.69 | 0.48 | 0.02 | -0.50 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 190.00 | 6.00 | 6.35 | 6.18 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 1,858 | 0.69 | 0.44 | 0.02 | -0.49 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 192.50 | 5.20 | 5.55 | 5.38 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 627 | 0.70 | 0.40 | 0.02 | -0.48 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 195.00 | 4.50 | 4.75 | 4.63 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 2,099 | 0.79 | 0.33 | 0.01 | -0.47 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 197.50 | 3.90 | 4.30 | 4.10 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 662 | 0.72 | 0.33 | 0.01 | -0.45 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 200.00 | 3.40 | 3.60 | 3.50 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 4,641 | 0.72 | 0.30 | 0.01 | -0.43 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 205.00 | 2.60 | 2.77 | 2.69 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1,515 | 0.75 | 0.25 | 0.01 | -0.39 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 210.00 | 1.85 | 2.08 | 1.97 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3,494 | 0.76 | 0.20 | 0.01 | -0.34 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 215.00 | 1.48 | 1.58 | 1.53 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 865 | 0.78 | 0.16 | 0.01 | -0.29 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 220.00 | 1.20 | 1.28 | 1.24 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2,737 | 0.81 | 0.12 | 0.01 | -0.25 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 225.00 | 0.89 | 1.04 | 0.97 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.84 | 0.10 | 0.01 | -0.20 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 230.00 | 0.70 | 0.84 | 0.77 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1,911 | 0.91 | 0.06 | 0.00 | -0.17 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 235.00 | 0.50 | 0.68 | 0.59 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.87 | 0.06 | 0.00 | -0.14 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 240.00 | 0.41 | 0.55 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.94 | 0.04 | 0.00 | -0.11 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 245.00 | 0.36 | 0.53 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.93 | 0.03 | 0.00 | -0.09 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 250.00 | 0.27 | 0.48 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 1.00 | 0.02 | 0.00 | -0.07 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 255.00 | 0.23 | 0.35 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.01 | 0.02 | 0.00 | -0.06 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 260.00 | 0.13 | 0.30 | 0.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.01 | 0.01 | 0.00 | -0.05 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 265.00 | 0.08 | 0.36 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.03 | 0.01 | 0.00 | -0.04 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 270.00 | 0.16 | 0.24 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.09 | 0.01 | 0.00 | -0.03 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 275.00 | 0.11 | 0.30 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.12 | 0.00 | 0.00 | -0.02 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 280.00 | 0.13 | 0.16 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.12 | 0.00 | 0.00 | -0.02 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 285.00 | 0.03 | 0.27 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.12 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 290.00 | 0.03 | 0.26 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.15 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 295.00 | 0.02 | 0.25 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.17 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 300.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 1.18 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 305.00 | 0.03 | 0.23 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.25 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 310.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 315.00 | 0.01 | 0.28 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.18 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 320.00 | 0.04 | 0.18 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 325.00 | 0.03 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.33 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 330.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.25 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 335.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 345.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 350.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,962 | 1.42 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 355.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 360.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 365.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.42 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 370.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 375.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,967 | 1.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 385.00 | 0.01 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 395.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 400.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 450.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.79 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 455.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 465.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 1.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 520.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 530.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 540.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 2.02 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 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 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 90.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 1.61 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.63 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 100.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,832 | 1.51 | 0.00 | 0.00 | -0.02 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,427 | 1.39 | 0.00 | 0.00 | -0.04 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 110.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 1.40 | -0.01 | 0.00 | -0.07 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 115.00 | 0.20 | 0.26 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 1.35 | -0.01 | 0.00 | -0.08 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 120.00 | 0.27 | 0.31 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,447 | 1.28 | -0.01 | 0.00 | -0.11 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 125.00 | 0.33 | 0.45 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2,492 | 1.27 | -0.02 | 0.00 | -0.13 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 130.00 | 0.41 | 0.56 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3,627 | 1.17 | -0.03 | 0.00 | -0.16 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 135.00 | 0.57 | 0.68 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3,484 | 1.11 | -0.04 | 0.00 | -0.19 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 136.00 | 0.50 | 0.81 | 0.66 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | -0.05 | 0.00 | -0.20 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 137.00 | 0.55 | 0.85 | 0.70 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | -0.04 | 0.00 | -0.21 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 138.00 | 0.62 | 0.89 | 0.76 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.08 | -0.05 | 0.00 | -0.22 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 139.00 | 0.66 | 0.94 | 0.80 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | -0.06 | 0.00 | -0.22 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 140.00 | 0.80 | 0.90 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5,184 | 1.06 | -0.06 | 0.00 | -0.23 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 141.00 | 0.76 | 1.04 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | -0.06 | 0.00 | -0.24 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 142.00 | 0.89 | 1.02 | 0.96 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 533 | 1.05 | -0.07 | 0.00 | -0.25 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 143.00 | 0.86 | 1.05 | 0.96 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | -0.07 | 0.00 | -0.25 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 144.00 | 0.92 | 1.20 | 1.06 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 559 | 1.07 | -0.06 | 0.00 | -0.26 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 145.00 | 1.05 | 1.20 | 1.13 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 4,261 | 1.02 | -0.08 | 0.00 | -0.27 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 146.00 | 1.11 | 1.33 | 1.22 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.01 | -0.08 | 0.00 | -0.27 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 147.00 | 1.11 | 1.35 | 1.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | -0.09 | 0.01 | -0.28 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 148.00 | 1.19 | 1.47 | 1.33 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.99 | -0.09 | 0.01 | -0.29 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 149.00 | 1.27 | 1.54 | 1.41 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | -0.10 | 0.01 | -0.30 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 150.00 | 1.50 | 1.57 | 1.54 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 2,828 | 1.03 | -0.09 | 0.01 | -0.30 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 152.50 | 1.65 | 1.82 | 1.74 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.01 | -0.10 | 0.01 | -0.32 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 155.00 | 1.94 | 2.13 | 2.04 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 2,014 | 0.94 | -0.13 | 0.01 | -0.34 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 157.50 | 2.27 | 2.45 | 2.36 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 0.97 | -0.13 | 0.01 | -0.36 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 160.00 | 2.60 | 2.89 | 2.75 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 1,415 | 0.96 | -0.15 | 0.01 | -0.38 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 162.50 | 3.00 | 3.35 | 3.18 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.94 | -0.17 | 0.01 | -0.40 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 165.00 | 3.45 | 3.85 | 3.65 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1,248 | 0.86 | -0.22 | 0.01 | -0.42 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 167.50 | 4.20 | 4.50 | 4.35 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 347 | 0.93 | -0.22 | 0.01 | -0.44 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 170.00 | 4.70 | 5.20 | 4.95 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1,551 | 0.91 | -0.25 | 0.01 | -0.46 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 172.50 | 5.60 | 6.00 | 5.80 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.84 | -0.32 | 0.01 | -0.47 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 175.00 | 6.60 | 6.80 | 6.70 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 981 | 0.91 | -0.32 | 0.02 | -0.49 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 177.50 | 7.35 | 7.95 | 7.65 | 7.65 | 0.00 | 0.00% | 0.04 | 0 | 194 | 0.90 | -0.36 | 0.02 | -0.50 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 180.00 | 8.80 | 9.00 | 8.90 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 6,056 | 0.92 | -0.40 | 0.02 | -0.50 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 182.50 | 9.75 | 10.25 | 10.00 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.91 | -0.44 | 0.02 | -0.51 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 185.00 | 11.20 | 11.60 | 11.40 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 430 | 0.80 | -0.52 | 0.02 | -0.51 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 187.50 | 12.65 | 13.35 | 13.00 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.94 | -0.52 | 0.02 | -0.50 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 190.00 | 14.45 | 14.85 | 14.65 | 14.49 | 0.00 | 0.00% | 0.08 | 0 | 441 | 0.96 | -0.56 | 0.02 | -0.49 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 192.50 | 16.00 | 16.55 | 16.28 | 13.04 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.96 | -0.60 | 0.02 | -0.48 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 195.00 | 17.50 | 18.55 | 18.03 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 140 | 0.81 | -0.67 | 0.01 | -0.47 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 197.50 | 19.40 | 20.35 | 19.88 | 16.65 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.99 | -0.67 | 0.01 | -0.45 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 200.00 | 21.15 | 22.55 | 21.85 | 21.60 | 0.00 | 0.00% | 0.11 | 0 | 350 | 1.02 | -0.70 | 0.01 | -0.43 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 205.00 | 24.95 | 26.85 | 25.90 | 23.56 | 0.00 | 0.00% | 0.13 | 0 | 119 | 1.04 | -0.75 | 0.01 | -0.39 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 210.00 | 29.35 | 31.25 | 30.30 | 29.54 | 0.00 | 0.00% | 0.14 | 0 | 242 | 1.11 | -0.80 | 0.01 | -0.34 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 215.00 | 33.70 | 35.85 | 34.78 | 32.72 | 0.00 | 0.00% | 0.16 | 0 | 207 | 0.94 | -0.84 | 0.01 | -0.29 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 220.00 | 38.65 | 40.25 | 39.45 | 38.50 | 0.00 | 0.00% | 0.18 | 0 | 227 | 0.96 | -0.88 | 0.01 | -0.25 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 225.00 | 43.45 | 45.25 | 44.35 | 44.05 | 0.00 | 0.00% | 0.20 | 0 | 103 | 1.04 | -0.90 | 0.01 | -0.20 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 230.00 | 48.25 | 50.05 | 49.15 | 45.00 | 0.00 | 0.00% | 0.21 | 0 | 325 | 1.08 | -0.94 | 0.00 | -0.17 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 235.00 | 53.10 | 54.85 | 53.98 | 53.20 | 0.00 | 0.00% | 0.23 | 0 | 51 | 1.12 | -0.94 | 0.00 | -0.14 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 240.00 | 58.00 | 59.75 | 58.88 | 56.73 | 0.00 | 0.00% | 0.25 | 0 | 254 | 1.21 | -0.96 | 0.00 | -0.11 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 245.00 | 62.90 | 64.65 | 63.78 | 61.77 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.25 | -0.97 | 0.00 | -0.09 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 250.00 | 67.85 | 69.60 | 68.73 | 65.28 | 0.00 | 0.00% | 0.27 | 0 | 254 | 1.31 | -0.98 | 0.00 | -0.07 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 255.00 | 72.45 | 75.15 | 73.80 | 70.75 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.42 | -0.98 | 0.00 | -0.06 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 260.00 | 76.70 | 80.05 | 78.38 | 77.68 | 0.00 | 0.00% | 0.30 | 0 | 117 | 1.51 | -0.99 | 0.00 | -0.05 | 11/28/2025 | 12/2/2025 4:00:06 PM EST |
| 265.00 | 81.65 | 85.10 | 83.38 | 106.89 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.57 | -0.99 | 0.00 | -0.04 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 270.00 | 86.65 | 89.95 | 88.30 | 100.45 | 0.00 | 0.00% | 0.33 | 0 | 104 | 1.63 | -0.99 | 0.00 | -0.03 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 275.00 | 91.65 | 94.95 | 93.30 | 106.25 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.65 | -1.00 | 0.00 | -0.02 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 280.00 | 96.65 | 99.95 | 98.30 | 93.68 | 0.00 | 0.00% | 0.35 | 0 | 65 | 1.73 | -1.00 | 0.00 | -0.02 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 285.00 | 101.65 | 104.95 | 103.30 | 125.13 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.78 | -1.00 | 0.00 | -0.01 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 290.00 | 106.65 | 109.90 | 108.28 | 117.62 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.83 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/2/2025 4:00:06 PM EST |
| 295.00 | 111.65 | 114.90 | 113.28 | 117.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.88 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/2/2025 4:00:06 PM EST |
| 300.00 | 116.65 | 119.90 | 118.28 | 127.62 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 11/25/2025 | 12/2/2025 4:00:06 PM EST |
| 305.00 | 121.65 | 124.95 | 123.30 | 133.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 4:00:06 PM EST |
| 310.00 | 126.65 | 129.90 | 128.28 | 124.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 4:00:06 PM EST |
| 315.00 | 131.65 | 135.00 | 133.33 | 146.82 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:06 PM EST |
| 320.00 | 136.65 | 140.10 | 138.38 | 147.09 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:06 PM EST |
| 325.00 | 141.65 | 144.90 | 143.28 | 135.59 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/2/2025 4:00:06 PM EST |
| 330.00 | 146.65 | 150.10 | 148.38 | 153.39 | 0.00 | 0.00% | 0.45 | 0 | 4 | 10.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 4:00:06 PM EST |
| 335.00 | 151.65 | 154.95 | 153.30 | 156.93 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 4:00:06 PM EST |
| 340.00 | 156.65 | 160.00 | 158.33 | 160.51 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 4:00:06 PM EST |
| 345.00 | 161.65 | 164.90 | 163.28 | 169.16 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/2/2025 4:00:06 PM EST |
| 350.00 | 166.65 | 169.95 | 168.30 | 190.69 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 355.00 | 171.65 | 174.95 | 173.30 | 134.11 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/2/2025 4:00:06 PM EST |
| 360.00 | 176.65 | 179.90 | 178.28 | 166.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/2/2025 4:00:06 PM EST |
| 365.00 | 181.65 | 185.00 | 183.33 | 172.61 | 0.00 | 0.00% | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/2/2025 4:00:06 PM EST |
| 370.00 | 186.65 | 189.90 | 188.28 | 191.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 4:00:06 PM EST |
| 375.00 | 191.65 | 194.90 | 193.28 | 175.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/2/2025 4:00:06 PM EST |
| 380.00 | 196.65 | 199.85 | 198.25 | 204.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 4:00:06 PM EST |
| 385.00 | 201.65 | 205.00 | 203.33 | 145.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/2/2025 4:00:06 PM EST |
| 390.00 | 206.65 | 209.90 | 208.28 | 213.28 | 0.00 | 0.00% | 0.53 | 0 | 1 | 10.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 4:00:06 PM EST |
| 395.00 | 211.65 | 214.90 | 213.28 | 169.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/2/2025 4:00:06 PM EST |
| 400.00 | 216.65 | 220.05 | 218.35 | 224.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 4:00:06 PM EST |
| 405.00 | 221.65 | 224.90 | 223.28 | 138.91 | 0.00 | 0.00% | 0.55 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/2/2025 4:00:06 PM EST |
| 410.00 | 226.65 | 230.00 | 228.33 | 244.28 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 415.00 | 231.65 | 234.95 | 233.30 | 160.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/2/2025 4:00:06 PM EST |
| 420.00 | 236.65 | 239.90 | 238.28 | 242.15 | 0.00 | 0.00% | 0.57 | 0 | 10 | 2.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 4:00:06 PM EST |
| 425.00 | 241.65 | 245.00 | 243.33 | 251.47 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:06 PM EST |
| 430.00 | 246.65 | 249.95 | 248.30 | 264.19 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 435.00 | 251.65 | 254.90 | 253.28 | % | 0.58 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 440.00 | 256.65 | 260.10 | 258.38 | 186.79 | 0.00 | 0.00% | 0.59 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/2/2025 4:00:06 PM EST |
| 445.00 | 261.65 | 264.90 | 263.28 | 190.83 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/2/2025 4:00:06 PM EST |
| 450.00 | 266.65 | 269.95 | 268.30 | 183.11 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/2/2025 4:00:06 PM EST |
| 455.00 | 271.65 | 275.00 | 273.33 | % | 0.60 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 460.00 | 276.65 | 280.00 | 278.33 | % | 0.61 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 465.00 | 281.65 | 284.95 | 283.30 | % | 0.61 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 470.00 | 286.65 | 290.10 | 288.38 | % | 0.61 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 475.00 | 291.65 | 295.05 | 293.35 | % | 0.62 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 480.00 | 296.65 | 299.90 | 298.28 | % | 0.62 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 490.00 | 306.65 | 310.00 | 308.33 | % | 0.63 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 500.00 | 316.65 | 319.85 | 318.25 | % | 0.64 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 510.00 | 326.65 | 329.90 | 328.28 | % | 0.64 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 520.00 | 336.65 | 340.10 | 338.38 | % | 0.65 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 530.00 | 346.65 | 349.95 | 348.30 | % | 0.66 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 540.00 | 356.65 | 359.90 | 358.28 | % | 0.66 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST |