Options Chain for STRATEGY INC CL A NEW (MSTR) - $114.19 as of 11/13/2026 8:30:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 103.70 | 106.85 | 105.28 | 135.00 | 0.00 | 0.00% | 21.06 | 0 | 41 | 10.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 9:59:11 AM EST |
| 10.00 | 98.60 | 101.80 | 100.20 | 82.95 | 0.00 | 0.00% | 10.02 | 0 | 23 | 10.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 11/13/2026 9:59:11 AM EST |
| 15.00 | 93.65 | 96.65 | 95.15 | 149.75 | 0.00 | 0.00% | 6.34 | 0 | 17 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 11/13/2026 9:59:11 AM EST |
| 20.00 | 88.65 | 91.55 | 90.10 | 119.00 | 0.00 | 0.00% | 4.50 | 0 | 16 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 9:59:11 AM EST |
| 25.00 | 84.15 | 86.60 | 85.38 | 108.99 | 0.00 | 0.00% | 3.42 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:59:11 AM EST |
| 30.00 | 78.95 | 81.80 | 80.38 | 107.30 | 0.00 | 0.00% | 2.68 | 0 | 11 | 10.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 9:59:11 AM EST |
| 35.00 | 73.80 | 76.65 | 75.23 | 127.13 | 0.00 | 0.00% | 2.15 | 0 | 15 | 4.69 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 11/13/2026 9:59:11 AM EST |
| 40.00 | 69.00 | 71.75 | 70.38 | 114.32 | 0.00 | 0.00% | 1.76 | 0 | 5 | 3.03 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 11/13/2026 9:59:11 AM EST |
| 45.00 | 64.05 | 66.90 | 65.48 | 97.94 | 0.00 | 0.00% | 1.46 | 0 | 4 | 2.50 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 11/13/2026 9:59:11 AM EST |
| 50.00 | 59.10 | 62.00 | 60.55 | 88.68 | 0.00 | 0.00% | 1.21 | 0 | 238 | 2.03 | 0.99 | 0.00 | -0.02 | 11/4/2026 | 11/13/2026 9:59:11 AM EST |
| 55.00 | 54.30 | 57.10 | 55.70 | 78.53 | 0.00 | 0.00% | 1.01 | 0 | 40 | 1.89 | 0.98 | 0.00 | -0.03 | 10/30/2026 | 11/13/2026 9:59:11 AM EST |
| 60.00 | 49.40 | 52.25 | 50.83 | 80.25 | 0.00 | 0.00% | 0.85 | 0 | 88 | 1.69 | 0.97 | 0.00 | -0.05 | 10/19/2026 | 11/13/2026 9:59:11 AM EST |
| 65.00 | 44.60 | 47.50 | 46.05 | 59.19 | 0.00 | 0.00% | 0.71 | 0 | 96 | 1.51 | 0.95 | 0.00 | -0.06 | 11/10/2026 | 11/13/2026 9:59:11 AM EST |
| 70.00 | 41.00 | 41.45 | 41.23 | 41.30 | -16.70 | -28.80% | 0.59 | 20 | 186 | 1.38 | 0.93 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 75.00 | 35.25 | 38.05 | 36.65 | 36.55 | -10.20 | -21.82% | 0.49 | 35 | 81 | 1.00 | 0.91 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 80.00 | 30.65 | 33.05 | 31.85 | 38.60 | 0.00 | 0.00% | 0.40 | 0 | 154 | 0.93 | 0.88 | 0.01 | -0.12 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 85.00 | 26.70 | 29.00 | 27.85 | 44.75 | 0.00 | 0.00% | 0.33 | 0 | 236 | 0.92 | 0.85 | 0.01 | -0.13 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 90.00 | 23.10 | 24.85 | 23.98 | 32.45 | 0.00 | 0.00% | 0.27 | 0 | 157 | 0.89 | 0.81 | 0.01 | -0.14 | 11/10/2026 | 11/13/2026 9:59:11 AM EST |
| 95.00 | 19.75 | 20.50 | 20.13 | 19.00 | -6.54 | -25.61% | 0.21 | 14 | 213 | 0.82 | 0.77 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 100.00 | 16.20 | 16.70 | 16.45 | 15.60 | -4.50 | -22.39% | 0.16 | 12 | 2,857 | 0.81 | 0.71 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 105.00 | 13.20 | 13.60 | 13.40 | 13.30 | -2.70 | -16.88% | 0.13 | 41 | 410 | 0.78 | 0.65 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 110.00 | 10.55 | 10.85 | 10.70 | 10.75 | -3.00 | -21.82% | 0.10 | 159 | 1,594 | 0.77 | 0.57 | 0.02 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 115.00 | 8.35 | 8.65 | 8.50 | 8.58 | -2.27 | -20.93% | 0.07 | 206 | 613 | 0.76 | 0.48 | 0.02 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 120.00 | 6.50 | 6.80 | 6.65 | 6.70 | -2.45 | -26.78% | 0.06 | 306 | 1,525 | 0.76 | 0.40 | 0.02 | -0.13 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 125.00 | 5.00 | 5.30 | 5.15 | 5.15 | -1.78 | -25.69% | 0.04 | 938 | 2,570 | 0.76 | 0.34 | 0.02 | -0.13 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 130.00 | 3.85 | 4.10 | 3.98 | 4.00 | -1.60 | -28.58% | 0.03 | 235 | 1,992 | 0.75 | 0.28 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 135.00 | 2.96 | 3.15 | 3.06 | 3.00 | -1.16 | -27.89% | 0.02 | 465 | 1,748 | 0.76 | 0.24 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 140.00 | 2.24 | 2.37 | 2.31 | 2.35 | -1.05 | -30.89% | 0.02 | 326 | 3,570 | 0.76 | 0.21 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 145.00 | 1.73 | 1.84 | 1.79 | 1.73 | -0.94 | -35.21% | 0.01 | 39 | 2,711 | 0.76 | 0.18 | 0.01 | -0.10 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 150.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.60 | -30.77% | 0.01 | 221 | 5,442 | 0.77 | 0.15 | 0.01 | -0.10 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 155.00 | 1.00 | 1.11 | 1.06 | 1.03 | -0.48 | -31.79% | 0.01 | 224 | 2,410 | 0.77 | 0.12 | 0.01 | -0.09 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 160.00 | 0.77 | 0.89 | 0.83 | 0.80 | -0.40 | -33.34% | 0.01 | 1,491 | 15,892 | 0.78 | 0.10 | 0.01 | -0.08 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 165.00 | 0.58 | 0.69 | 0.64 | 0.64 | -0.36 | -36.00% | 0.00 | 124 | 3,479 | 0.79 | 0.08 | 0.01 | -0.07 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 170.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.23 | -29.49% | 0.00 | 223 | 2,628 | 0.80 | 0.07 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 175.00 | 0.40 | 0.48 | 0.44 | 0.45 | -0.17 | -27.42% | 0.00 | 73 | 1,676 | 0.81 | 0.06 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 180.00 | 0.31 | 0.42 | 0.37 | 0.37 | -0.14 | -27.46% | 0.00 | 61 | 8,263 | 0.83 | 0.04 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 185.00 | 0.27 | 0.38 | 0.33 | 0.32 | -0.14 | -30.44% | 0.00 | 4 | 1,473 | 0.84 | 0.04 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 190.00 | 0.21 | 0.34 | 0.28 | 0.30 | -0.13 | -30.24% | 0.00 | 7 | 1,818 | 0.86 | 0.03 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 195.00 | 0.20 | 0.31 | 0.26 | 0.27 | -0.12 | -30.77% | 0.00 | 14 | 2,525 | 0.88 | 0.02 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 200.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.07 | -23.34% | 0.00 | 329 | 13,312 | 0.89 | 0.02 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 205.00 | 0.14 | 0.28 | 0.21 | 0.19 | -0.11 | -36.67% | 0.00 | 10 | 1,829 | 0.91 | 0.01 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 210.00 | 0.13 | 0.23 | 0.18 | 0.27 | +0.02 | +8.00% | 0.00 | 52 | 1,729 | 0.95 | 0.01 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 215.00 | 0.10 | 0.24 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.93 | 0.01 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 220.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 6 | 1,247 | 0.98 | 0.01 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 225.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.08 | -38.10% | 0.00 | 1 | 4,769 | 0.99 | 0.01 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 230.00 | 0.07 | 0.27 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,884 | 0.99 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 235.00 | 0.01 | 0.28 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.94 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 9:59:11 AM EST |
| 240.00 | 0.01 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.96 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 245.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 250.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 18 | 4,376 | 1.03 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 255.00 | 0.07 | 0.18 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 615 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 260.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 958 | 1.19 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 265.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.20 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 270.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 910 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 275.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 280.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.20 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 9:59:11 AM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 1.18 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 9:59:11 AM EST |
| 290.00 | 0.00 | 0.17 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 1,564 | 1.27 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 295.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 740 | 1.22 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 300.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,299 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 305.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.35 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 9:59:11 AM EST |
| 315.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.37 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 9:59:11 AM EST |
| 320.00 | 0.01 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 325.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.23 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 330.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 1.40 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 335.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,912 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 9:59:11 AM EST |
| 340.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.44 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:59:11 AM EST |
| 345.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 170 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 350.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 3,128 | 1.30 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 360.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1,391 | 1.32 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 370.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 970 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 380.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 594 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.76 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:59:11 AM EST |
| 400.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 4,055 | 1.37 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.71 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:59:11 AM EST |
| 420.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 673 | 1.44 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 430.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.86 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:59:11 AM EST |
| 440.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,318 | 1.89 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:59:11 AM EST |
| 450.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,701 | 1.89 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:59:11 AM EST |
| 460.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:59:11 AM EST |
| 470.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:59:11 AM EST |
| 480.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.88 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 9:59:11 AM EST |
| 490.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.80 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 9:59:11 AM EST |
| 500.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 14 | 7,180 | 1.51 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 510.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 805 | 2.05 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 520.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 326 | 2.07 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:59:11 AM EST |
| 530.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 9:59:11 AM EST |
| 540.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.11 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:59:11 AM EST |
| 550.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 993 | 2.11 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 560.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.15 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 570.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 9:59:11 AM EST |
| 580.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 9:59:11 AM EST |
| 590.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/13/2026 9:59:11 AM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,527 | 1.60 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 610.00 | 0.00 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/13/2026 9:59:11 AM EST |
| 620.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/13/2026 9:59:11 AM EST |
| 630.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.05 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 9:59:11 AM EST |
| 640.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 9:59:11 AM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.67 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 660.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.29 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 9:59:11 AM EST |
| 670.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 464 | 2.30 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/13/2026 9:59:11 AM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 747 | 1.70 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:59:11 AM EST |
| 690.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.33 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 9:59:11 AM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,027 | 1.81 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:59:11 AM EST |
| 710.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 9:59:11 AM EST |
| 720.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/13/2026 9:59:11 AM EST |
| 730.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 537 | 2.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/13/2026 9:59:11 AM EST |
| 740.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.40 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 9:59:11 AM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 611 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 760.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 633 | 2.42 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 9:59:11 AM EST |
| 770.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 2.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/13/2026 9:59:11 AM EST |
| 790.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.54 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 9:59:11 AM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 825 | 1.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:59:11 AM EST |
| 820.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 840.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,249 | 2.17 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:59:11 AM EST |
| 860.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.56 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 880.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,530 | 2.17 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:59:11 AM EST |
| 920.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 511 | 2.70 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 940.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 339 | 2.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 9:59:11 AM EST |
| 960.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:59:11 AM EST |
| 980.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,155 | 2.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 9:59:11 AM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,615 | 2.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 9:59:11 AM EST |
| 1,020.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,690 | 2.03 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 1,040.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,179 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 9:59:11 AM EST |
| 1,060.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,082 | 2.06 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 1,080.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,118 | 2.08 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,994 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 9:59:11 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 11,072 | 2.61 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,914 | 2.24 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 1,680 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 25.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 26 | 3,741 | 1.83 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 30.00 | 0.03 | 0.17 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 3,344 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 35.00 | 0.04 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.54 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 40.00 | 0.10 | 0.28 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 1.51 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 45.00 | 0.16 | 0.35 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,475 | 1.42 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 50.00 | 0.33 | 0.39 | 0.36 | 0.37 | +0.10 | +37.04% | 0.01 | 3,103 | 2,724 | 1.35 | -0.01 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 55.00 | 0.45 | 0.53 | 0.49 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,269 | 1.26 | -0.02 | 0.00 | -0.03 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 60.00 | 0.56 | 0.72 | 0.64 | 0.67 | +0.22 | +48.89% | 0.01 | 4 | 4,670 | 1.17 | -0.03 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 65.00 | 0.76 | 0.90 | 0.83 | 0.80 | +0.30 | +60.00% | 0.01 | 6 | 1,206 | 1.10 | -0.05 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 70.00 | 0.98 | 1.08 | 1.03 | 1.13 | +0.34 | +43.04% | 0.01 | 1,067 | 2,859 | 1.03 | -0.07 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 75.00 | 1.29 | 1.41 | 1.35 | 1.44 | +0.43 | +42.58% | 0.02 | 173 | 2,925 | 0.97 | -0.09 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 80.00 | 1.76 | 1.86 | 1.81 | 1.78 | +0.45 | +33.84% | 0.02 | 269 | 8,620 | 0.93 | -0.12 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 85.00 | 2.40 | 2.54 | 2.47 | 2.43 | +0.62 | +34.26% | 0.03 | 79 | 2,504 | 0.88 | -0.15 | 0.01 | -0.13 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 90.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.86 | +34.54% | 0.04 | 4,419 | 8,659 | 0.85 | -0.19 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 95.00 | 4.40 | 4.65 | 4.53 | 4.50 | +0.95 | +26.77% | 0.05 | 165 | 1,463 | 0.83 | -0.23 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 100.00 | 5.95 | 6.20 | 6.08 | 5.90 | +1.10 | +22.92% | 0.06 | 1,019 | 9,699 | 0.80 | -0.29 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 105.00 | 7.85 | 8.15 | 8.00 | 7.65 | +1.40 | +22.40% | 0.08 | 570 | 3,286 | 0.79 | -0.35 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 110.00 | 10.20 | 10.45 | 10.33 | 10.35 | +1.85 | +21.77% | 0.09 | 664 | 5,454 | 0.77 | -0.43 | 0.02 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 115.00 | 12.90 | 13.20 | 13.05 | 13.10 | +2.20 | +20.19% | 0.11 | 219 | 6,887 | 0.77 | -0.52 | 0.02 | -0.14 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 120.00 | 16.05 | 16.40 | 16.23 | 16.05 | +2.40 | +17.59% | 0.14 | 364 | 6,074 | 0.76 | -0.60 | 0.02 | -0.13 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 125.00 | 19.45 | 19.85 | 19.65 | 19.50 | +2.65 | +15.73% | 0.16 | 585 | 5,149 | 0.76 | -0.66 | 0.02 | -0.13 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 130.00 | 23.15 | 23.80 | 23.48 | 23.87 | +3.74 | +18.58% | 0.18 | 34 | 3,778 | 0.75 | -0.72 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 135.00 | 26.85 | 27.85 | 27.35 | 27.15 | +3.03 | +12.57% | 0.20 | 828 | 2,866 | 0.75 | -0.76 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 140.00 | 31.00 | 32.55 | 31.78 | 32.67 | +4.84 | +17.40% | 0.23 | 25 | 3,313 | 0.74 | -0.79 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 145.00 | 35.20 | 36.80 | 36.00 | 37.01 | +4.96 | +15.48% | 0.25 | 23 | 1,945 | 0.84 | -0.82 | 0.01 | -0.10 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 150.00 | 40.25 | 41.25 | 40.75 | 40.57 | +4.54 | +12.61% | 0.27 | 29 | 3,462 | 0.74 | -0.85 | 0.01 | -0.10 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 155.00 | 44.40 | 46.20 | 45.30 | 46.68 | +6.01 | +14.78% | 0.29 | 11 | 3,827 | 0.91 | -0.88 | 0.01 | -0.09 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 160.00 | 49.50 | 50.85 | 50.18 | 51.69 | +5.91 | +12.91% | 0.31 | 12 | 14,048 | 0.87 | -0.90 | 0.01 | -0.08 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 165.00 | 54.00 | 56.25 | 55.13 | 54.50 | +4.48 | +8.96% | 0.33 | 2 | 4,677 | 0.93 | -0.92 | 0.01 | -0.07 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 170.00 | 58.75 | 61.35 | 60.05 | 61.18 | +6.38 | +11.65% | 0.35 | 15 | 2,660 | 0.96 | -0.93 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 175.00 | 63.85 | 65.75 | 64.80 | 60.44 | 0.00 | 0.00% | 0.37 | 0 | 1,819 | 1.02 | -0.94 | 0.00 | -0.05 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 180.00 | 68.70 | 70.75 | 69.73 | 70.32 | +5.23 | +8.04% | 0.39 | 7 | 8,783 | 1.01 | -0.96 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 185.00 | 73.60 | 76.55 | 75.08 | 75.92 | +10.97 | +16.89% | 0.41 | 5 | 884 | 1.08 | -0.96 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 190.00 | 79.10 | 80.95 | 80.03 | 81.05 | +6.85 | +9.24% | 0.42 | 33 | 2,405 | 1.11 | -0.97 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 195.00 | 83.65 | 86.50 | 85.08 | 74.97 | 0.00 | 0.00% | 0.44 | 0 | 1,473 | 1.19 | -0.98 | 0.00 | -0.02 | 11/10/2026 | 11/13/2026 9:59:11 AM EST |
| 200.00 | 88.50 | 90.80 | 89.65 | 88.23 | +3.85 | +4.57% | 0.45 | 9 | 888 | 1.13 | -0.98 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 205.00 | 93.55 | 96.50 | 95.03 | 69.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/13/2026 9:59:11 AM EST |
| 210.00 | 99.00 | 100.85 | 99.93 | 100.16 | +17.79 | +21.60% | 0.48 | 13 | 15 | 1.20 | -0.99 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 215.00 | 103.75 | 106.30 | 105.03 | 72.23 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.37 | -0.99 | 0.00 | -0.01 | 10/16/2026 | 11/13/2026 9:59:11 AM EST |
| 220.00 | 108.50 | 111.50 | 110.00 | 76.50 | 0.00 | 0.00% | 0.50 | 0 | 53 | 1.22 | -0.99 | 0.00 | -0.01 | 11/4/2026 | 11/13/2026 9:59:11 AM EST |
| 225.00 | 113.50 | 116.50 | 115.00 | 94.41 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/13/2026 9:59:11 AM EST |
| 230.00 | 118.65 | 121.50 | 120.08 | 89.71 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.21 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 11/13/2026 9:59:11 AM EST |
| 235.00 | 123.45 | 126.40 | 124.93 | 94.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 11/13/2026 9:59:11 AM EST |
| 240.00 | 128.50 | 131.40 | 129.95 | 127.77 | +2.47 | +1.98% | 0.54 | 1 | 69 | 1.27 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 245.00 | 133.50 | 136.40 | 134.95 | 130.30 | 0.00 | 0.00% | 0.55 | 0 | 70 | 1.01 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 250.00 | 138.55 | 141.40 | 139.98 | 106.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 9:59:11 AM EST |
| 255.00 | 143.55 | 146.50 | 145.03 | 129.10 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.91 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:59:11 AM EST |
| 260.00 | 148.55 | 151.50 | 150.03 | 145.56 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 265.00 | 153.55 | 156.50 | 155.03 | 103.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/13/2026 9:59:11 AM EST |
| 270.00 | 158.55 | 161.50 | 160.03 | 165.63 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/13/2026 9:59:11 AM EST |
| 275.00 | 163.50 | 166.50 | 165.00 | 189.49 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 11/13/2026 9:59:11 AM EST |
| 280.00 | 168.55 | 171.50 | 170.03 | 164.00 | 0.00 | 0.00% | 0.61 | 0 | 94 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 285.00 | 173.50 | 176.50 | 175.00 | 167.34 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 11/13/2026 9:59:11 AM EST |
| 290.00 | 178.65 | 181.50 | 180.08 | 180.00 | +27.00 | +17.65% | 0.62 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:59:11 AM EST |
| 295.00 | 183.60 | 186.40 | 185.00 | 151.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 9:59:11 AM EST |
| 300.00 | 188.40 | 191.35 | 189.88 | 153.90 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/13/2026 9:59:11 AM EST |
| 305.00 | 193.50 | 196.40 | 194.95 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 310.00 | 198.60 | 201.40 | 200.00 | 168.32 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 9:59:11 AM EST |
| 315.00 | 203.70 | 206.40 | 205.05 | 219.97 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 11/13/2026 9:59:11 AM EST |
| 320.00 | 208.55 | 211.40 | 209.98 | 182.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:59:11 AM EST |
| 325.00 | 213.50 | 216.40 | 214.95 | 181.05 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 9:59:11 AM EST |
| 330.00 | 218.60 | 221.40 | 220.00 | 188.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 9:59:11 AM EST |
| 335.00 | 223.55 | 226.40 | 224.98 | 218.05 | 0.00 | 0.00% | 0.67 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:59:11 AM EST |
| 340.00 | 228.60 | 231.40 | 230.00 | 187.71 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/13/2026 9:59:11 AM EST |
| 345.00 | 233.45 | 236.40 | 234.93 | 184.16 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 11/13/2026 9:59:11 AM EST |
| 350.00 | 238.55 | 241.40 | 239.98 | 181.25 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/13/2026 9:59:11 AM EST |
| 360.00 | 248.50 | 251.40 | 249.95 | 198.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 11/13/2026 9:59:11 AM EST |
| 370.00 | 258.65 | 261.40 | 260.03 | 221.85 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 11/13/2026 9:59:11 AM EST |
| 380.00 | 268.45 | 271.40 | 269.93 | 246.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 11/13/2026 9:59:11 AM EST |
| 390.00 | 278.65 | 281.40 | 280.03 | 250.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 11/13/2026 9:59:11 AM EST |
| 400.00 | 288.50 | 291.40 | 289.95 | 273.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 11/13/2026 9:59:11 AM EST |
| 410.00 | 298.45 | 301.40 | 299.93 | 292.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 11/13/2026 9:59:11 AM EST |
| 420.00 | 308.65 | 311.40 | 310.03 | 326.15 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 11/13/2026 9:59:11 AM EST |
| 430.00 | 318.55 | 321.40 | 319.98 | 295.24 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 11/13/2026 9:59:11 AM EST |
| 440.00 | 328.40 | 331.40 | 329.90 | 346.14 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 11/13/2026 9:59:11 AM EST |
| 450.00 | 338.50 | 341.40 | 339.95 | 327.76 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 11/13/2026 9:59:11 AM EST |
| 460.00 | 348.60 | 351.40 | 350.00 | 367.55 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 11/13/2026 9:59:11 AM EST |
| 470.00 | 358.50 | 361.40 | 359.95 | 371.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 11/13/2026 9:59:11 AM EST |
| 480.00 | 368.60 | 371.40 | 370.00 | 377.78 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 11/13/2026 9:59:11 AM EST |
| 490.00 | 378.60 | 381.40 | 380.00 | 359.12 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 11/13/2026 9:59:11 AM EST |
| 500.00 | 388.50 | 391.40 | 389.95 | 404.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 11/13/2026 9:59:11 AM EST |
| 510.00 | 398.60 | 401.40 | 400.00 | 331.15 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 11/13/2026 9:59:11 AM EST |
| 520.00 | 408.45 | 411.40 | 409.93 | 341.36 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 11/13/2026 9:59:11 AM EST |
| 530.00 | 418.60 | 421.25 | 419.93 | 405.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 11/13/2026 9:59:11 AM EST |
| 540.00 | 428.40 | 431.40 | 429.90 | 360.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 11/13/2026 9:59:11 AM EST |
| 550.00 | 438.45 | 441.40 | 439.93 | 373.35 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 11/13/2026 9:59:11 AM EST |
| 560.00 | 448.50 | 451.40 | 449.95 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 570.00 | 458.45 | 461.40 | 459.93 | 390.25 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 11/13/2026 9:59:11 AM EST |
| 580.00 | 468.60 | 471.40 | 470.00 | 400.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 11/13/2026 9:59:11 AM EST |
| 590.00 | 478.60 | 481.40 | 480.00 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 600.00 | 488.60 | 491.40 | 490.00 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 610.00 | 498.60 | 501.40 | 500.00 | 422.60 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 11/13/2026 9:59:11 AM EST |
| 620.00 | 508.55 | 511.40 | 509.98 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 630.00 | 518.55 | 521.40 | 519.98 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 640.00 | 528.60 | 531.40 | 530.00 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 650.00 | 538.60 | 541.40 | 540.00 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 660.00 | 548.60 | 551.40 | 550.00 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 670.00 | 558.50 | 561.40 | 559.95 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 680.00 | 568.50 | 571.40 | 569.95 | 539.10 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 11/13/2026 9:59:11 AM EST |
| 690.00 | 578.65 | 581.40 | 580.03 | 560.88 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 11/13/2026 9:59:11 AM EST |
| 700.00 | 588.60 | 591.40 | 590.00 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 710.00 | 598.60 | 601.40 | 600.00 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 720.00 | 608.55 | 611.40 | 609.98 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 730.00 | 618.50 | 621.40 | 619.95 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 740.00 | 628.60 | 631.40 | 630.00 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 750.00 | 638.60 | 641.40 | 640.00 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 760.00 | 648.55 | 651.40 | 649.98 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 770.00 | 658.55 | 661.40 | 659.98 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 780.00 | 668.45 | 671.40 | 669.93 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 790.00 | 678.55 | 681.40 | 679.98 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 800.00 | 688.60 | 691.40 | 690.00 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 820.00 | 708.70 | 711.40 | 710.05 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 840.00 | 728.45 | 731.40 | 729.93 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 860.00 | 748.65 | 751.40 | 750.03 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 880.00 | 768.50 | 771.40 | 769.95 | 733.57 | 0.00 | 0.00% | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 9:59:11 AM EST |
| 900.00 | 788.60 | 791.40 | 790.00 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 920.00 | 808.75 | 811.40 | 810.08 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 940.00 | 828.60 | 831.40 | 830.00 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 960.00 | 848.60 | 851.40 | 850.00 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 980.00 | 868.45 | 871.40 | 869.93 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 1,000.00 | 888.50 | 891.40 | 889.95 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 1,020.00 | 908.40 | 911.40 | 909.90 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 1,040.00 | 928.50 | 931.40 | 929.95 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 1,060.00 | 948.50 | 951.40 | 949.95 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST | |||
| 1,080.00 | 968.60 | 971.40 | 970.00 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:59:11 AM EST |