Options Chain for STRATEGY INC CL A NEW (MSTR) - $181.67 as of 12/11/2025 7:52:51 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 | 89.55 | 93.00 | 91.28 | % | 1.07 | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 12/11/2025 9:59:10 AM EST | |||
| 90.00 | 84.60 | 88.25 | 86.43 | % | 0.96 | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.02 | 12/11/2025 9:59:10 AM EST | |||
| 95.00 | 79.65 | 83.65 | 81.65 | % | 0.86 | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.02 | 12/11/2025 9:59:10 AM EST | |||
| 100.00 | 74.70 | 78.20 | 76.45 | 60.21 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.32 | 0.99 | 0.00 | -0.03 | 12/1/2025 | 12/11/2025 9:59:10 AM EST |
| 105.00 | 69.75 | 73.40 | 71.58 | 70.26 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.17 | 0.99 | 0.00 | -0.05 | 11/26/2025 | 12/11/2025 9:59:10 AM EST |
| 110.00 | 64.85 | 68.80 | 66.83 | 60.36 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.02 | 0.98 | 0.00 | -0.07 | 12/1/2025 | 12/11/2025 9:59:10 AM EST |
| 115.00 | 59.95 | 63.20 | 61.58 | 78.87 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.89 | 0.98 | 0.00 | -0.08 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 120.00 | 55.05 | 58.20 | 56.63 | 74.00 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.76 | 0.97 | 0.00 | -0.10 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 125.00 | 50.15 | 54.15 | 52.15 | 58.77 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.64 | 0.95 | 0.00 | -0.12 | 12/2/2025 | 12/11/2025 9:59:10 AM EST |
| 130.00 | 45.45 | 49.00 | 47.23 | 64.00 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.47 | 0.94 | 0.00 | -0.14 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 135.00 | 42.35 | 43.70 | 43.03 | 46.80 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.02 | 0.92 | 0.00 | -0.16 | 12/2/2025 | 12/11/2025 9:59:10 AM EST |
| 140.00 | 37.65 | 39.50 | 38.58 | 54.00 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.95 | 0.90 | 0.01 | -0.18 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 145.00 | 33.10 | 34.45 | 33.78 | 43.70 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.92 | 0.88 | 0.01 | -0.21 | 12/4/2025 | 12/11/2025 9:59:10 AM EST |
| 150.00 | 28.65 | 30.50 | 29.58 | 30.00 | -9.80 | -24.63% | 0.20 | 1 | 30 | 0.88 | 0.84 | 0.01 | -0.24 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 155.00 | 24.45 | 26.05 | 25.25 | 27.00 | -6.75 | -20.00% | 0.16 | 2 | 35 | 0.82 | 0.80 | 0.01 | -0.27 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 157.50 | 22.25 | 23.75 | 23.00 | 31.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.80 | 0.77 | 0.01 | -0.28 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 160.00 | 20.45 | 21.90 | 21.18 | 20.80 | -8.12 | -28.08% | 0.13 | 22 | 229 | 0.78 | 0.74 | 0.01 | -0.29 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 162.50 | 18.45 | 19.90 | 19.18 | 20.50 | -13.79 | -40.22% | 0.12 | 2 | 1 | 0.79 | 0.71 | 0.01 | -0.31 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 165.00 | 16.80 | 18.25 | 17.53 | 17.34 | -6.11 | -26.06% | 0.11 | 12 | 103 | 0.76 | 0.68 | 0.01 | -0.32 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 167.50 | 15.30 | 16.40 | 15.85 | % | 0.09 | 0 | 0 | 0.75 | 0.64 | 0.01 | -0.33 | 12/11/2025 9:59:10 AM EST | |||
| 170.00 | 13.75 | 15.00 | 14.38 | 14.10 | -7.90 | -35.91% | 0.08 | 81 | 441 | 0.75 | 0.60 | 0.01 | -0.34 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 172.50 | 12.30 | 13.15 | 12.73 | 12.35 | -7.59 | -38.07% | 0.07 | 1 | 16 | 0.74 | 0.57 | 0.01 | -0.35 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 175.00 | 11.00 | 11.75 | 11.38 | 11.80 | -6.81 | -36.60% | 0.07 | 21 | 481 | 0.74 | 0.53 | 0.02 | -0.35 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 177.50 | 9.75 | 10.40 | 10.08 | 10.10 | -5.65 | -35.88% | 0.06 | 65 | 19 | 0.74 | 0.49 | 0.02 | -0.35 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 180.00 | 8.65 | 9.25 | 8.95 | 8.95 | -4.24 | -32.15% | 0.05 | 248 | 1,083 | 0.73 | 0.45 | 0.02 | -0.34 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 182.50 | 7.50 | 8.30 | 7.90 | 8.00 | -4.40 | -35.49% | 0.04 | 24 | 103 | 0.74 | 0.41 | 0.02 | -0.34 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 185.00 | 6.70 | 7.35 | 7.03 | 6.80 | -3.75 | -35.55% | 0.04 | 109 | 1,527 | 0.73 | 0.38 | 0.02 | -0.33 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 187.50 | 5.80 | 6.40 | 6.10 | 6.00 | -3.80 | -38.78% | 0.03 | 71 | 170 | 0.73 | 0.34 | 0.01 | -0.32 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 190.00 | 5.15 | 5.55 | 5.35 | 5.25 | -3.08 | -36.98% | 0.03 | 420 | 1,707 | 0.74 | 0.31 | 0.01 | -0.30 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 192.50 | 4.40 | 4.95 | 4.68 | 4.60 | -2.50 | -35.22% | 0.02 | 114 | 211 | 0.73 | 0.28 | 0.01 | -0.29 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 195.00 | 3.85 | 4.25 | 4.05 | 4.05 | -2.40 | -37.21% | 0.02 | 422 | 1,363 | 0.75 | 0.25 | 0.01 | -0.28 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 197.50 | 3.35 | 3.80 | 3.58 | 3.55 | -2.57 | -42.00% | 0.02 | 48 | 282 | 0.76 | 0.22 | 0.01 | -0.26 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 200.00 | 3.00 | 3.25 | 3.13 | 3.10 | -2.01 | -39.34% | 0.02 | 881 | 3,802 | 0.75 | 0.20 | 0.01 | -0.25 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 202.50 | 2.55 | 2.96 | 2.76 | 2.70 | -2.70 | -50.00% | 0.01 | 10 | 102 | 0.76 | 0.18 | 0.01 | -0.24 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 205.00 | 2.31 | 2.62 | 2.47 | 2.55 | -1.45 | -36.25% | 0.01 | 257 | 2,723 | 0.77 | 0.17 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 207.50 | % | 0.00 | 0 | 0 | 0.77 | 0.15 | 0.01 | -0.21 | 12/11/2025 9:59:10 AM EST | ||||||
| 210.00 | 1.81 | 2.04 | 1.93 | 1.92 | -1.28 | -40.00% | 0.01 | 85 | 873 | 0.78 | 0.14 | 0.01 | -0.21 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 212.50 | 1.55 | 1.83 | 1.69 | 1.68 | % | 0.01 | 1 | 0 | 0.79 | 0.12 | 0.01 | -0.20 | 12/11/2025 | 12/11/2025 9:59:10 AM EST | |
| 215.00 | 1.42 | 1.68 | 1.55 | 1.54 | -1.01 | -39.61% | 0.01 | 444 | 646 | 0.79 | 0.12 | 0.01 | -0.19 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 220.00 | 1.09 | 1.33 | 1.21 | 1.26 | -0.83 | -39.72% | 0.01 | 137 | 1,630 | 0.82 | 0.10 | 0.01 | -0.17 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 225.00 | 0.95 | 1.13 | 1.04 | 0.98 | -0.91 | -48.15% | 0.00 | 45 | 667 | 0.83 | 0.08 | 0.01 | -0.16 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 230.00 | 0.77 | 0.92 | 0.85 | 0.87 | -0.53 | -37.86% | 0.00 | 37 | 1,353 | 0.86 | 0.07 | 0.00 | -0.15 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 235.00 | 0.64 | 0.85 | 0.75 | 0.75 | -0.50 | -40.00% | 0.00 | 56 | 340 | 0.88 | 0.06 | 0.00 | -0.13 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 240.00 | 0.49 | 0.70 | 0.60 | 0.62 | -0.53 | -46.09% | 0.00 | 74 | 1,398 | 0.90 | 0.05 | 0.00 | -0.12 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 245.00 | 0.37 | 0.75 | 0.56 | 0.55 | -0.40 | -42.11% | 0.00 | 51 | 527 | 0.93 | 0.05 | 0.00 | -0.11 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 250.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.34 | -41.47% | 0.00 | 335 | 4,142 | 0.94 | 0.04 | 0.00 | -0.10 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 255.00 | 0.07 | 0.45 | 0.26 | 0.45 | -0.30 | -40.00% | 0.00 | 11 | 205 | 0.97 | 0.03 | 0.00 | -0.09 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 260.00 | 0.26 | 0.51 | 0.39 | 0.36 | -0.24 | -40.00% | 0.00 | 19 | 617 | 0.99 | 0.03 | 0.00 | -0.08 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 265.00 | 0.23 | 0.59 | 0.41 | 0.32 | -0.26 | -44.83% | 0.00 | 3 | 512 | 1.01 | 0.02 | 0.00 | -0.07 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 270.00 | 0.17 | 0.52 | 0.35 | 0.34 | -0.09 | -20.93% | 0.00 | 67 | 564 | 1.03 | 0.02 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 275.00 | 0.14 | 0.54 | 0.34 | 0.34 | -0.13 | -27.66% | 0.00 | 2 | 581 | 1.05 | 0.02 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 280.00 | 0.12 | 0.50 | 0.31 | 0.31 | -0.10 | -24.39% | 0.00 | 21 | 444 | 1.07 | 0.01 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 285.00 | 0.07 | 0.36 | 0.22 | 0.18 | -0.21 | -53.85% | 0.00 | 3 | 295 | 1.04 | 0.01 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 290.00 | 0.07 | 0.45 | 0.26 | 0.26 | -0.20 | -43.48% | 0.00 | 11 | 533 | 1.10 | 0.01 | 0.00 | -0.04 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 295.00 | 0.02 | 0.45 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.07 | 0.01 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 300.00 | 0.17 | 0.41 | 0.29 | 0.20 | -0.11 | -35.49% | 0.00 | 96 | 2,114 | 1.21 | 0.01 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 305.00 | 0.00 | 0.39 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 7 | 245 | 1.30 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 310.00 | 0.05 | 0.37 | 0.21 | 0.21 | -0.07 | -25.00% | 0.00 | 10 | 454 | 1.17 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 315.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.21 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 320.00 | 0.02 | 0.39 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.19 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 1.29 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 330.00 | 0.00 | 0.37 | 0.19 | 0.15 | -0.07 | -31.82% | 0.00 | 4 | 278 | 1.43 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 335.00 | 0.00 | 0.36 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 9:59:10 AM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 345.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 350.00 | 0.07 | 0.21 | 0.14 | 0.10 | -0.04 | -28.58% | 0.00 | 8 | 563 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 355.00 | 0.00 | 0.32 | 0.16 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 68 | 1.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 365.00 | 0.01 | 0.46 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 370.00 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 9:59:10 AM EST |
| 375.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.61 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 380.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 385.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 390.00 | 0.07 | 0.28 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 395.00 | 0.01 | 0.28 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 400.00 | 0.04 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 875 | 1.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 405.00 | 0.01 | 0.40 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 410.00 | 0.01 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 415.00 | 0.01 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 9:59:10 AM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 430.00 | 0.01 | 0.19 | 0.10 | 0.13 | +0.02 | +18.19% | 0.00 | 2 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 435.00 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.89 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 9:59:10 AM EST |
| 440.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 9:59:10 AM EST |
| 445.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 9:59:10 AM EST |
| 450.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 455.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 460.00 | 0.01 | 0.04 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 465.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 9:59:10 AM EST |
| 470.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 9:59:10 AM EST |
| 475.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 9:59:10 AM EST |
| 480.00 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 9:59:10 AM EST |
| 490.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 500.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,851 | 1.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.07 | 0.26 | 0.17 | 0.14 | +0.03 | +27.28% | 0.00 | 15 | 275 | 1.49 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 90.00 | 0.05 | 0.21 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.39 | 0.00 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 95.00 | 0.05 | 0.22 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 3 | 110 | 1.31 | 0.00 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 100.00 | 0.22 | 0.30 | 0.26 | 0.21 | -0.01 | -4.55% | 0.00 | 109 | 2,740 | 1.32 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 105.00 | 0.22 | 0.36 | 0.29 | 0.29 | +0.05 | +20.84% | 0.00 | 4 | 381 | 1.24 | -0.01 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 110.00 | 0.33 | 0.43 | 0.38 | 0.36 | +0.05 | +16.13% | 0.00 | 129 | 261 | 1.21 | -0.02 | 0.00 | -0.07 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 115.00 | 0.27 | 0.53 | 0.40 | 0.53 | +0.14 | +35.90% | 0.00 | 356 | 196 | 1.18 | -0.02 | 0.00 | -0.08 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 120.00 | 0.33 | 0.62 | 0.48 | 0.54 | +0.08 | +17.40% | 0.00 | 112 | 1,018 | 1.07 | -0.03 | 0.00 | -0.10 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 125.00 | 0.60 | 0.70 | 0.65 | 0.67 | +0.13 | +24.08% | 0.01 | 121 | 3,714 | 1.06 | -0.05 | 0.00 | -0.12 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 130.00 | 0.78 | 0.90 | 0.84 | 0.82 | +0.14 | +20.59% | 0.01 | 131 | 4,950 | 0.98 | -0.06 | 0.00 | -0.14 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 135.00 | 1.01 | 1.08 | 1.05 | 1.04 | +0.22 | +26.83% | 0.01 | 206 | 4,630 | 0.95 | -0.08 | 0.00 | -0.16 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 140.00 | 1.29 | 1.42 | 1.36 | 1.32 | +0.32 | +32.00% | 0.01 | 387 | 4,626 | 0.89 | -0.10 | 0.01 | -0.18 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 145.00 | 1.69 | 1.86 | 1.78 | 1.75 | +0.52 | +42.28% | 0.01 | 264 | 764 | 0.86 | -0.12 | 0.01 | -0.21 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 150.00 | 2.25 | 2.44 | 2.35 | 2.40 | +0.74 | +44.58% | 0.02 | 148 | 1,846 | 0.82 | -0.16 | 0.01 | -0.24 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 155.00 | 2.93 | 3.30 | 3.12 | 3.11 | +1.23 | +65.43% | 0.02 | 21 | 379 | 0.79 | -0.20 | 0.01 | -0.27 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 157.50 | 3.35 | 3.80 | 3.58 | 4.10 | +1.92 | +88.08% | 0.02 | 5 | 17 | 0.76 | -0.23 | 0.01 | -0.28 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 160.00 | 3.85 | 4.15 | 4.00 | 4.25 | +1.63 | +62.22% | 0.03 | 52 | 946 | 0.77 | -0.26 | 0.01 | -0.29 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 162.50 | 4.50 | 5.00 | 4.75 | 5.05 | +1.59 | +45.96% | 0.03 | 24 | 19 | 0.76 | -0.29 | 0.01 | -0.31 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 165.00 | 5.15 | 5.70 | 5.43 | 5.50 | +2.20 | +66.67% | 0.03 | 178 | 641 | 0.75 | -0.32 | 0.01 | -0.32 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 167.50 | 5.90 | 6.60 | 6.25 | 6.32 | +1.98 | +45.63% | 0.04 | 112 | 34 | 0.74 | -0.36 | 0.01 | -0.33 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 170.00 | 6.85 | 7.50 | 7.18 | 7.10 | +2.87 | +67.85% | 0.04 | 312 | 963 | 0.73 | -0.40 | 0.01 | -0.34 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 172.50 | 7.80 | 8.55 | 8.18 | 8.17 | +2.05 | +33.50% | 0.05 | 62 | 27 | 0.72 | -0.43 | 0.01 | -0.35 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 175.00 | 8.90 | 9.80 | 9.35 | 9.37 | +3.37 | +56.17% | 0.05 | 86 | 292 | 0.73 | -0.47 | 0.02 | -0.35 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 177.50 | 9.80 | 10.90 | 10.35 | 11.35 | +5.02 | +79.31% | 0.06 | 125 | 74 | 0.70 | -0.51 | 0.02 | -0.35 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 180.00 | 11.50 | 12.30 | 11.90 | 11.90 | +3.81 | +47.10% | 0.07 | 52 | 1,537 | 0.72 | -0.55 | 0.02 | -0.34 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 182.50 | 12.65 | 14.00 | 13.33 | 12.10 | +3.83 | +46.32% | 0.07 | 3 | 46 | 0.73 | -0.59 | 0.02 | -0.34 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 185.00 | 14.10 | 15.25 | 14.68 | 15.18 | +5.20 | +52.11% | 0.08 | 37 | 338 | 0.72 | -0.62 | 0.02 | -0.33 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 187.50 | 15.90 | 17.05 | 16.48 | 16.81 | +6.31 | +60.10% | 0.09 | 1 | 116 | 0.73 | -0.66 | 0.01 | -0.32 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 190.00 | 17.50 | 19.00 | 18.25 | 20.16 | +7.66 | +61.28% | 0.10 | 16 | 1,242 | 0.71 | -0.69 | 0.01 | -0.30 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 192.50 | 19.30 | 20.80 | 20.05 | 20.97 | +7.57 | +56.50% | 0.10 | 2 | 50 | 0.73 | -0.72 | 0.01 | -0.29 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 195.00 | 21.10 | 23.00 | 22.05 | 22.62 | +8.02 | +54.94% | 0.11 | 65 | 222 | 0.71 | -0.75 | 0.01 | -0.28 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 197.50 | 23.20 | 25.00 | 24.10 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.74 | -0.78 | 0.01 | -0.26 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 200.00 | 25.25 | 26.85 | 26.05 | 26.29 | +8.39 | +46.88% | 0.13 | 49 | 1,320 | 0.74 | -0.80 | 0.01 | -0.25 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 202.50 | 27.35 | 29.25 | 28.30 | 19.75 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.74 | -0.82 | 0.01 | -0.24 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 205.00 | 29.45 | 31.25 | 30.35 | 23.10 | 0.00 | 0.00% | 0.15 | 0 | 117 | 0.73 | -0.83 | 0.01 | -0.23 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 207.50 | % | 0.00 | 0 | 0 | 0.73 | -0.85 | 0.01 | -0.21 | 12/11/2025 9:59:10 AM EST | ||||||
| 210.00 | 34.20 | 35.90 | 35.05 | 25.75 | 0.00 | 0.00% | 0.17 | 0 | 1,025 | 0.74 | -0.86 | 0.01 | -0.21 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 212.50 | 36.05 | 38.50 | 37.28 | % | 0.18 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.20 | 12/11/2025 9:59:10 AM EST | |||
| 215.00 | 38.85 | 40.30 | 39.58 | 30.03 | 0.00 | 0.00% | 0.18 | 0 | 330 | 0.74 | -0.88 | 0.01 | -0.19 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 220.00 | 43.05 | 46.25 | 44.65 | 34.73 | 0.00 | 0.00% | 0.20 | 0 | 294 | 0.99 | -0.90 | 0.01 | -0.17 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 225.00 | 47.80 | 51.50 | 49.65 | 39.13 | 0.00 | 0.00% | 0.22 | 0 | 140 | 1.07 | -0.92 | 0.01 | -0.16 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 230.00 | 52.80 | 55.70 | 54.25 | 51.14 | +9.99 | +24.28% | 0.24 | 1 | 342 | 1.11 | -0.93 | 0.00 | -0.15 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 235.00 | 57.35 | 61.00 | 59.18 | 48.76 | 0.00 | 0.00% | 0.25 | 0 | 91 | 1.14 | -0.94 | 0.00 | -0.13 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 240.00 | 62.30 | 65.30 | 63.80 | 53.56 | 0.00 | 0.00% | 0.27 | 0 | 266 | 1.13 | -0.95 | 0.00 | -0.12 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 245.00 | 67.20 | 71.00 | 69.10 | 58.00 | 0.00 | 0.00% | 0.28 | 0 | 65 | 1.17 | -0.95 | 0.00 | -0.11 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 250.00 | 72.60 | 74.90 | 73.75 | 73.55 | +6.47 | +9.65% | 0.29 | 1 | 317 | 1.18 | -0.96 | 0.00 | -0.10 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 255.00 | 77.60 | 80.90 | 79.25 | 59.02 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.26 | -0.97 | 0.00 | -0.09 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 260.00 | 81.85 | 85.65 | 83.75 | 83.73 | +19.96 | +31.30% | 0.32 | 6 | 120 | 1.31 | -0.97 | 0.00 | -0.08 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 265.00 | 86.95 | 90.85 | 88.90 | 86.17 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.40 | -0.98 | 0.00 | -0.07 | 12/5/2025 | 12/11/2025 9:59:10 AM EST |
| 270.00 | 92.65 | 95.65 | 94.15 | 86.90 | 0.00 | 0.00% | 0.35 | 0 | 37 | 1.51 | -0.98 | 0.00 | -0.06 | 12/8/2025 | 12/11/2025 9:59:10 AM EST |
| 275.00 | 97.05 | 100.80 | 98.93 | 97.18 | +6.04 | +6.63% | 0.36 | 4 | 13 | 1.43 | -0.98 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 280.00 | 101.90 | 105.80 | 103.85 | 97.82 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.46 | -0.99 | 0.00 | -0.05 | 12/8/2025 | 12/11/2025 9:59:10 AM EST |
| 285.00 | 107.40 | 110.80 | 109.10 | 95.00 | 0.00 | 0.00% | 0.38 | 0 | 27 | 1.50 | -0.99 | 0.00 | -0.05 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 290.00 | 112.30 | 115.95 | 114.13 | 100.05 | 0.00 | 0.00% | 0.39 | 0 | 17 | 1.59 | -0.99 | 0.00 | -0.04 | 12/9/2025 | 12/11/2025 9:59:10 AM EST |
| 295.00 | 117.40 | 120.80 | 119.10 | 115.21 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.59 | -0.99 | 0.00 | -0.03 | 12/5/2025 | 12/11/2025 9:59:10 AM EST |
| 300.00 | 121.85 | 125.80 | 123.83 | 114.05 | 0.00 | 0.00% | 0.41 | 0 | 114 | 1.64 | -0.99 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 305.00 | 127.45 | 130.80 | 129.13 | 125.85 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.65 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 9:59:10 AM EST |
| 310.00 | 131.75 | 135.75 | 133.75 | 121.64 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.69 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 315.00 | 136.90 | 140.75 | 138.83 | 135.85 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.77 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 9:59:10 AM EST |
| 320.00 | 141.85 | 145.75 | 143.80 | 148.20 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.88 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 9:59:10 AM EST |
| 325.00 | 147.20 | 150.75 | 148.98 | 141.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 12/11/2025 9:59:10 AM EST |
| 330.00 | 151.80 | 155.75 | 153.78 | 156.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 9:59:10 AM EST |
| 335.00 | 156.80 | 160.75 | 158.78 | 148.62 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 340.00 | 161.80 | 165.75 | 163.78 | 162.25 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 9:59:10 AM EST |
| 345.00 | 167.45 | 170.75 | 169.10 | 157.71 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:59:10 AM EST |
| 350.00 | 172.40 | 175.75 | 174.08 | 168.52 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 9:59:10 AM EST |
| 355.00 | 177.45 | 180.75 | 179.10 | 160.93 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 9:59:10 AM EST |
| 360.00 | 182.40 | 185.75 | 184.08 | 174.76 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 9:59:10 AM EST |
| 365.00 | 186.85 | 190.75 | 188.80 | 192.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 9:59:10 AM EST |
| 370.00 | 191.60 | 195.75 | 193.68 | 196.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 9:59:10 AM EST |
| 375.00 | 197.40 | 200.75 | 199.08 | % | 0.53 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 380.00 | 202.15 | 205.75 | 203.95 | 181.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 9:59:10 AM EST |
| 385.00 | 206.40 | 209.20 | 207.80 | 205.55 | +45.03 | +28.06% | 0.54 | 5 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:59:10 AM EST |
| 390.00 | 212.40 | 215.75 | 214.08 | 155.23 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 9:59:10 AM EST |
| 395.00 | 217.00 | 220.75 | 218.88 | % | 0.55 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 400.00 | 221.80 | 225.75 | 223.78 | 231.72 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 9:59:10 AM EST |
| 405.00 | 226.50 | 230.75 | 228.63 | 210.48 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 9:59:10 AM EST |
| 410.00 | 231.80 | 235.75 | 233.78 | 223.61 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 9:59:10 AM EST |
| 415.00 | 237.00 | 240.75 | 238.88 | 214.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 9:59:10 AM EST |
| 420.00 | 241.70 | 245.75 | 243.73 | % | 0.58 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 425.00 | 247.05 | 250.75 | 248.90 | % | 0.59 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 430.00 | 252.50 | 255.75 | 254.13 | % | 0.59 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 435.00 | 257.40 | 260.90 | 259.15 | % | 0.60 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 440.00 | 261.70 | 265.90 | 263.80 | % | 0.60 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 445.00 | 267.00 | 270.90 | 268.95 | 237.57 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 9:59:10 AM EST |
| 450.00 | 271.80 | 275.80 | 273.80 | % | 0.61 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 455.00 | 277.05 | 280.90 | 278.98 | % | 0.61 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 460.00 | 282.05 | 285.90 | 283.98 | % | 0.62 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 465.00 | 286.70 | 290.75 | 288.73 | % | 0.62 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 470.00 | 291.90 | 295.75 | 293.83 | % | 0.63 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 475.00 | 296.45 | 300.75 | 298.60 | % | 0.63 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 480.00 | 302.00 | 305.75 | 303.88 | 301.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 9:59:10 AM EST |
| 490.00 | 312.40 | 315.75 | 314.08 | % | 0.64 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST | |||
| 500.00 | 322.40 | 325.75 | 324.08 | % | 0.65 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/11/2025 9:59:10 AM EST |