Options Chain for STRATEGY INC CL A NEW (MSTR) - $158.71 as of 12/26/2025 3:20:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 150.70 | 156.35 | 153.53 | 159.50 | 0.00 | 0.00% | 30.71 | 0 | 4 | 7.47 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 10.00 | 145.70 | 151.35 | 148.53 | % | 14.85 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 15.00 | 140.80 | 146.40 | 143.60 | % | 9.57 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 20.00 | 135.85 | 141.45 | 138.65 | % | 6.93 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 25.00 | 130.90 | 136.50 | 133.70 | 135.71 | 0.00 | 0.00% | 5.35 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 30.00 | 125.95 | 131.55 | 128.75 | 126.20 | 0.00 | 0.00% | 4.29 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 35.00 | 121.00 | 127.05 | 124.03 | % | 3.54 | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 40.00 | 116.10 | 121.70 | 118.90 | 154.05 | 0.00 | 0.00% | 2.97 | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 4:00:06 PM EST |
| 45.00 | 111.20 | 117.30 | 114.25 | % | 2.54 | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:06 PM EST | |||
| 50.00 | 106.30 | 111.90 | 109.10 | 105.32 | -1.71 | -1.60% | 2.18 | 2 | 120 | 2.14 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 60.00 | 96.50 | 102.10 | 99.30 | 98.30 | 0.00 | 0.00% | 1.66 | 0 | 7 | 1.85 | 0.99 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 65.00 | 92.00 | 97.25 | 94.63 | 100.12 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.74 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 70.00 | 86.80 | 92.35 | 89.58 | 90.10 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.62 | 0.98 | 0.00 | -0.04 | 12/1/2025 | 12/26/2025 4:00:06 PM EST |
| 75.00 | 82.00 | 87.55 | 84.78 | % | 1.13 | 0 | 0 | 1.53 | 0.97 | 0.00 | -0.05 | 12/26/2025 4:00:06 PM EST | |||
| 80.00 | 77.20 | 82.70 | 79.95 | 78.00 | 0.00 | 0.00% | 1.00 | 0 | 7 | 1.43 | 0.97 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 85.00 | 72.45 | 75.85 | 74.15 | % | 0.87 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.06 | 12/26/2025 4:00:06 PM EST | |||
| 90.00 | 67.70 | 72.40 | 70.05 | 98.90 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.19 | 0.95 | 0.00 | -0.07 | 11/28/2025 | 12/26/2025 4:00:06 PM EST |
| 95.00 | 63.05 | 68.45 | 65.75 | 93.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.21 | 0.94 | 0.00 | -0.08 | 12/10/2025 | 12/26/2025 4:00:06 PM EST |
| 100.00 | 58.45 | 63.20 | 60.83 | 59.01 | +0.01 | +0.02% | 0.61 | 3 | 92 | 1.09 | 0.92 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 105.00 | 56.15 | 57.25 | 56.70 | 63.99 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.86 | 0.91 | 0.00 | -0.09 | 12/18/2025 | 12/26/2025 4:00:06 PM EST |
| 110.00 | 51.70 | 53.45 | 52.58 | 51.40 | 0.00 | 0.00% | 0.48 | 0 | 22 | 0.87 | 0.89 | 0.00 | -0.10 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 115.00 | 47.35 | 48.40 | 47.88 | 45.65 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.81 | 0.88 | 0.00 | -0.11 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 120.00 | 43.15 | 44.90 | 44.03 | 41.95 | 0.00 | 0.00% | 0.37 | 0 | 42 | 0.82 | 0.85 | 0.00 | -0.12 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 125.00 | 39.05 | 40.80 | 39.93 | 38.00 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.79 | 0.83 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 130.00 | 35.20 | 36.95 | 36.08 | 35.03 | -0.47 | -1.33% | 0.28 | 2 | 124 | 0.78 | 0.80 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 135.00 | 31.55 | 33.25 | 32.40 | 30.79 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.76 | 0.76 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 140.00 | 28.10 | 29.80 | 28.95 | 28.30 | +0.15 | +0.54% | 0.21 | 2 | 213 | 0.75 | 0.73 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 145.00 | 24.85 | 26.45 | 25.65 | 24.05 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.74 | 0.69 | 0.01 | -0.15 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 150.00 | 22.45 | 23.50 | 22.98 | 20.20 | -2.55 | -11.21% | 0.15 | 3 | 177 | 0.74 | 0.64 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 155.00 | 19.80 | 20.70 | 20.25 | 19.80 | -0.55 | -2.71% | 0.13 | 155 | 158 | 0.73 | 0.60 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 160.00 | 17.40 | 17.70 | 17.55 | 17.65 | +0.10 | +0.57% | 0.11 | 153 | 1,309 | 0.71 | 0.55 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 165.00 | 15.20 | 15.85 | 15.53 | 15.20 | -0.04 | -0.27% | 0.09 | 196 | 25,442 | 0.72 | 0.51 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 170.00 | 13.25 | 13.85 | 13.55 | 13.00 | -0.75 | -5.46% | 0.08 | 109 | 8,749 | 0.71 | 0.46 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 175.00 | 11.50 | 11.80 | 11.65 | 11.65 | -0.20 | -1.69% | 0.07 | 163 | 741 | 0.70 | 0.42 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 180.00 | 9.90 | 10.40 | 10.15 | 10.15 | -0.30 | -2.88% | 0.06 | 254 | 814 | 0.70 | 0.38 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 185.00 | 8.45 | 8.95 | 8.70 | 8.70 | -0.05 | -0.58% | 0.05 | 80 | 487 | 0.69 | 0.34 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 190.00 | 7.45 | 7.85 | 7.65 | 7.40 | -0.20 | -2.64% | 0.04 | 456 | 812 | 0.71 | 0.31 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 195.00 | 6.20 | 6.75 | 6.48 | 6.44 | -0.16 | -2.43% | 0.03 | 86 | 249 | 0.70 | 0.27 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 200.00 | 5.50 | 5.80 | 5.65 | 5.65 | -0.25 | -4.24% | 0.03 | 613 | 5,645 | 0.70 | 0.24 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 205.00 | 4.70 | 5.10 | 4.90 | 4.71 | -0.29 | -5.80% | 0.02 | 10 | 768 | 0.70 | 0.22 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 210.00 | 4.10 | 4.40 | 4.25 | 4.15 | -0.26 | -5.90% | 0.02 | 36 | 599 | 0.71 | 0.19 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 215.00 | 3.55 | 3.90 | 3.73 | 3.50 | -0.44 | -11.17% | 0.02 | 17 | 147 | 0.71 | 0.17 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 220.00 | 3.15 | 3.40 | 3.28 | 3.25 | -0.15 | -4.42% | 0.01 | 60 | 895 | 0.72 | 0.16 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 225.00 | 2.79 | 3.05 | 2.92 | 2.95 | -0.05 | -1.67% | 0.01 | 17 | 212 | 0.73 | 0.14 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 230.00 | 2.50 | 2.70 | 2.60 | 2.57 | -0.12 | -4.47% | 0.01 | 13 | 2,424 | 0.73 | 0.13 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 235.00 | 2.24 | 2.42 | 2.33 | 2.28 | -0.16 | -6.56% | 0.01 | 12 | 455 | 0.74 | 0.12 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 240.00 | 2.03 | 2.17 | 2.10 | 2.10 | -0.07 | -3.23% | 0.01 | 80 | 982 | 0.75 | 0.11 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 245.00 | 1.82 | 1.99 | 1.91 | 1.80 | -0.13 | -6.74% | 0.01 | 29 | 332 | 0.76 | 0.10 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 250.00 | 1.66 | 1.75 | 1.71 | 1.72 | -0.11 | -6.02% | 0.01 | 309 | 3,431 | 0.76 | 0.09 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 255.00 | 1.47 | 1.74 | 1.61 | 1.56 | -0.09 | -5.46% | 0.01 | 9 | 74 | 0.78 | 0.08 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 260.00 | 1.39 | 1.52 | 1.46 | 1.46 | -0.06 | -3.95% | 0.01 | 59 | 333 | 0.78 | 0.08 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 265.00 | 1.25 | 1.41 | 1.33 | 1.39 | -0.03 | -2.12% | 0.01 | 11 | 464 | 0.79 | 0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 270.00 | 1.18 | 1.25 | 1.22 | 1.20 | -0.11 | -8.40% | 0.00 | 54 | 1,700 | 0.80 | 0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 275.00 | 1.08 | 1.19 | 1.14 | 1.14 | -0.12 | -9.53% | 0.00 | 19 | 565 | 0.81 | 0.06 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 280.00 | 1.00 | 1.14 | 1.07 | 1.04 | -0.12 | -10.35% | 0.00 | 59 | 1,324 | 0.82 | 0.06 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 290.00 | 0.82 | 1.00 | 0.91 | 0.92 | -0.08 | -8.00% | 0.00 | 40 | 869 | 0.83 | 0.05 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 300.00 | 0.76 | 0.88 | 0.82 | 0.80 | -0.12 | -13.05% | 0.00 | 85 | 4,188 | 0.86 | 0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 310.00 | 0.68 | 0.79 | 0.74 | 0.74 | -0.05 | -6.33% | 0.00 | 89 | 727 | 0.87 | 0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 320.00 | 0.59 | 0.71 | 0.65 | 0.64 | -0.08 | -11.12% | 0.00 | 29 | 534 | 0.89 | 0.03 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 330.00 | 0.53 | 0.60 | 0.57 | 0.61 | -0.09 | -12.86% | 0.00 | 7 | 2,629 | 0.90 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 340.00 | 0.47 | 0.59 | 0.53 | 0.56 | -0.04 | -6.67% | 0.00 | 2 | 507 | 0.92 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 350.00 | 0.47 | 0.51 | 0.49 | 0.49 | -0.10 | -16.95% | 0.00 | 143 | 2,312 | 0.94 | 0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 360.00 | 0.38 | 0.49 | 0.44 | 0.46 | -0.04 | -8.00% | 0.00 | 13 | 754 | 0.95 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 370.00 | 0.34 | 0.45 | 0.40 | 0.40 | -0.12 | -23.08% | 0.00 | 67 | 1,578 | 0.96 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 380.00 | 0.32 | 0.53 | 0.43 | 0.42 | -0.07 | -14.29% | 0.00 | 16 | 1,306 | 1.00 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 390.00 | 0.29 | 0.54 | 0.42 | 0.45 | +0.05 | +12.50% | 0.00 | 2 | 1,953 | 1.01 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 400.00 | 0.30 | 0.41 | 0.36 | 0.41 | +0.03 | +7.90% | 0.00 | 213 | 1,589 | 1.04 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 410.00 | 0.25 | 0.55 | 0.40 | 0.41 | +0.07 | +20.59% | 0.00 | 10 | 980 | 1.06 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 420.00 | 0.26 | 0.49 | 0.38 | 0.37 | -0.02 | -5.13% | 0.00 | 98 | 539 | 1.07 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 430.00 | 0.24 | 0.61 | 0.43 | 0.38 | -0.02 | -5.00% | 0.00 | 9 | 354 | 1.10 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 440.00 | 0.20 | 0.27 | 0.24 | 0.27 | -0.07 | -20.59% | 0.00 | 2 | 1,793 | 1.05 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 450.00 | 0.22 | 0.44 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3,996 | 1.11 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 460.00 | 0.21 | 0.62 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 1.15 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 470.00 | 0.25 | 0.61 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.18 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 480.00 | 0.16 | 0.59 | 0.38 | 0.29 | -0.01 | -3.34% | 0.00 | 2 | 217 | 1.17 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 490.00 | 0.19 | 0.58 | 0.39 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:06 PM EST |
| 500.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.03 | -12.00% | 0.00 | 38 | 1,224 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 510.00 | 0.13 | 0.37 | 0.25 | 0.22 | -0.03 | -12.00% | 0.00 | 5 | 126 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 520.00 | 0.15 | 0.22 | 0.19 | 0.22 | -0.02 | -8.34% | 0.00 | 1 | 1,455 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 530.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 540.00 | 0.11 | 0.28 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4,703 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 550.00 | 0.07 | 0.22 | 0.15 | 0.20 | -0.06 | -23.08% | 0.00 | 2 | 271 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 560.00 | 0.09 | 0.35 | 0.22 | 0.25 | +0.07 | +38.89% | 0.00 | 2 | 80 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 570.00 | 0.05 | 0.26 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 580.00 | 0.03 | 0.35 | 0.19 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:06 PM EST |
| 590.00 | 0.08 | 0.15 | 0.12 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:06 PM EST |
| 600.00 | 0.14 | 0.32 | 0.23 | 0.18 | -0.07 | -28.00% | 0.00 | 4 | 449 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 610.00 | 0.04 | 0.32 | 0.18 | 0.13 | -0.06 | -31.58% | 0.00 | 2 | 104 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 620.00 | 0.06 | 0.32 | 0.19 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:06 PM EST |
| 630.00 | 0.05 | 0.31 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.28 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 640.00 | 0.01 | 0.31 | 0.16 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:06 PM EST |
| 650.00 | 0.03 | 0.23 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 237 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 660.00 | 0.02 | 0.30 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 670.00 | 0.01 | 0.46 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:06 PM EST |
| 680.00 | 0.01 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:06 PM EST |
| 690.00 | 0.00 | 0.29 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 961 | 1.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:06 PM EST |
| 700.00 | 0.01 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:06 PM EST |
| 710.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:06 PM EST |
| 720.00 | 0.00 | 0.46 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:06 PM EST |
| 730.00 | 0.00 | 0.46 | 0.23 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:06 PM EST |
| 740.00 | 0.00 | 0.44 | 0.22 | 5.67 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 4:00:06 PM EST |
| 750.00 | 0.02 | 0.16 | 0.09 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 713 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 760.00 | 0.00 | 0.43 | 0.22 | 0.19 | -0.09 | -32.15% | 0.00 | 4 | 114 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 770.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 780.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 790.00 | 0.01 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 800.00 | 0.03 | 0.13 | 0.08 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 857 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 810.00 | 0.01 | 0.42 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 820.00 | 0.00 | 0.42 | 0.21 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:06 PM EST |
| 830.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 840.00 | 0.00 | 0.42 | 0.21 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:06 PM EST |
| 850.00 | 0.00 | 0.42 | 0.21 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:06 PM EST |
| 860.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 870.00 | 0.00 | 0.41 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:06 PM EST |
| 880.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 890.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:06 PM EST |
| 900.00 | 0.01 | 0.27 | 0.14 | 0.12 | +0.08 | +200.00% | 0.00 | 14 | 346 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 910.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,280 | 1.41 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 10.00 | 0.02 | 0.18 | 0.10 | 0.05 | +0.01 | +25.00% | 0.01 | 23 | 496 | 2.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 15.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 156 | 2.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 20.00 | 0.04 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.09 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 25.00 | 0.05 | 0.12 | 0.09 | 0.19 | +0.05 | +35.72% | 0.00 | 20 | 8,231 | 1.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 35.00 | 0.04 | 0.50 | 0.27 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.71 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 4:00:06 PM EST |
| 40.00 | 0.11 | 0.33 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 28 | 135 | 1.58 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 45.00 | 0.14 | 0.38 | 0.26 | 0.27 | -0.01 | -3.58% | 0.01 | 77 | 304 | 1.50 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 50.00 | 0.22 | 0.40 | 0.31 | 0.25 | -0.12 | -32.44% | 0.01 | 14 | 3,879 | 1.43 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 60.00 | 0.45 | 0.48 | 0.47 | 0.45 | -0.05 | -10.00% | 0.01 | 12 | 336 | 1.29 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 65.00 | 0.46 | 0.63 | 0.55 | 0.56 | -0.04 | -6.67% | 0.01 | 7 | 4 | 1.22 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 70.00 | 0.65 | 0.72 | 0.69 | 0.72 | 0.00 | 0.00% | 0.01 | 4 | 430 | 1.18 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 75.00 | 0.64 | 0.85 | 0.75 | 0.85 | -0.03 | -3.41% | 0.01 | 8 | 37 | 1.12 | -0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 80.00 | 0.89 | 1.01 | 0.95 | 1.00 | -0.06 | -5.66% | 0.01 | 50 | 1,913 | 1.07 | -0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 85.00 | 1.03 | 1.22 | 1.13 | 1.15 | -0.10 | -8.00% | 0.01 | 11 | 131 | 1.02 | -0.04 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 90.00 | 1.30 | 1.41 | 1.36 | 1.42 | -0.07 | -4.70% | 0.02 | 7 | 477 | 0.98 | -0.05 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 95.00 | 1.56 | 1.69 | 1.63 | 1.73 | -0.07 | -3.89% | 0.02 | 48 | 140 | 0.95 | -0.06 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 100.00 | 1.89 | 2.00 | 1.95 | 1.98 | -0.18 | -8.34% | 0.02 | 297 | 1,943 | 0.91 | -0.08 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 105.00 | 2.30 | 2.51 | 2.41 | 2.37 | -0.22 | -8.50% | 0.02 | 50 | 963 | 0.88 | -0.09 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 110.00 | 2.79 | 2.97 | 2.88 | 2.85 | -0.42 | -12.85% | 0.03 | 63 | 783 | 0.85 | -0.11 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 115.00 | 3.40 | 3.65 | 3.53 | 3.60 | -0.15 | -4.00% | 0.03 | 64 | 339 | 0.83 | -0.12 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 120.00 | 4.10 | 4.40 | 4.25 | 4.42 | -0.08 | -1.78% | 0.04 | 160 | 977 | 0.80 | -0.15 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 125.00 | 5.05 | 5.50 | 5.28 | 5.40 | -0.49 | -8.32% | 0.04 | 6 | 244 | 0.79 | -0.17 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 130.00 | 6.15 | 6.45 | 6.30 | 6.36 | -0.74 | -10.43% | 0.05 | 139 | 1,376 | 0.77 | -0.20 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 135.00 | 7.40 | 7.80 | 7.60 | 7.67 | -0.29 | -3.65% | 0.06 | 27 | 192 | 0.75 | -0.24 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 140.00 | 8.95 | 9.25 | 9.10 | 9.25 | -0.13 | -1.39% | 0.07 | 35 | 2,718 | 0.74 | -0.27 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 145.00 | 10.80 | 11.15 | 10.98 | 11.00 | -0.30 | -2.66% | 0.08 | 12 | 614 | 0.73 | -0.31 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 150.00 | 12.70 | 13.20 | 12.95 | 12.99 | -0.49 | -3.64% | 0.09 | 185 | 1,489 | 0.72 | -0.36 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 155.00 | 14.85 | 15.25 | 15.05 | 15.26 | -0.50 | -3.18% | 0.10 | 140 | 614 | 0.72 | -0.40 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 160.00 | 17.55 | 18.05 | 17.80 | 17.82 | -0.47 | -2.57% | 0.11 | 294 | 1,075 | 0.71 | -0.45 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 165.00 | 20.30 | 20.85 | 20.58 | 20.62 | -0.51 | -2.42% | 0.12 | 160 | 1,204 | 0.70 | -0.49 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 170.00 | 22.90 | 23.95 | 23.43 | 23.57 | -0.63 | -2.61% | 0.14 | 60 | 1,349 | 0.69 | -0.54 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 175.00 | 26.15 | 27.25 | 26.70 | 27.25 | -1.44 | -5.02% | 0.15 | 7 | 704 | 0.69 | -0.58 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 180.00 | 29.50 | 30.90 | 30.20 | 30.61 | -0.23 | -0.75% | 0.17 | 79 | 1,345 | 0.69 | -0.62 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 185.00 | 33.20 | 34.45 | 33.83 | 34.39 | -0.32 | -0.93% | 0.18 | 4 | 571 | 0.69 | -0.66 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 190.00 | 37.20 | 38.40 | 37.80 | 38.10 | -0.10 | -0.27% | 0.20 | 127 | 1,469 | 0.69 | -0.69 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 195.00 | 40.95 | 42.35 | 41.65 | 42.81 | +0.61 | +1.45% | 0.21 | 15 | 1,031 | 0.69 | -0.73 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 200.00 | 45.05 | 46.55 | 45.80 | 46.39 | +0.74 | +1.63% | 0.23 | 37 | 2,277 | 0.69 | -0.76 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 205.00 | 49.20 | 50.95 | 50.08 | 50.50 | -0.09 | -0.18% | 0.24 | 2 | 49 | 0.69 | -0.78 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 210.00 | 53.60 | 55.30 | 54.45 | 55.98 | -0.66 | -1.17% | 0.26 | 3 | 906 | 0.69 | -0.81 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 215.00 | 58.10 | 60.10 | 59.10 | 59.04 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.71 | -0.83 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 220.00 | 62.65 | 64.45 | 63.55 | 65.15 | +1.34 | +2.10% | 0.29 | 12 | 1,623 | 0.70 | -0.84 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 225.00 | 67.30 | 69.15 | 68.23 | 69.70 | +1.40 | +2.05% | 0.30 | 10 | 40 | 0.71 | -0.86 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 230.00 | 71.95 | 73.65 | 72.80 | 73.64 | +0.71 | +0.98% | 0.32 | 17 | 885 | 0.70 | -0.87 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 235.00 | 76.70 | 78.80 | 77.75 | 79.52 | 0.00 | 0.00% | 0.33 | 0 | 253 | 0.72 | -0.88 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 240.00 | 81.45 | 83.20 | 82.33 | 82.27 | -2.73 | -3.22% | 0.34 | 185 | 1,055 | 0.71 | -0.89 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 245.00 | 86.25 | 88.35 | 87.30 | 89.76 | +0.16 | +0.18% | 0.36 | 3 | 89 | 0.72 | -0.90 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 250.00 | 91.05 | 92.50 | 91.78 | 92.50 | -0.67 | -0.72% | 0.37 | 15 | 1,924 | 0.53 | -0.91 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 255.00 | 94.55 | 99.15 | 96.85 | 97.12 | -2.18 | -2.20% | 0.38 | 2 | 31 | 0.98 | -0.92 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 260.00 | 100.80 | 102.80 | 101.80 | 102.95 | -0.52 | -0.51% | 0.39 | 195 | 491 | 0.89 | -0.92 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 265.00 | 105.40 | 107.80 | 106.60 | 107.40 | -1.12 | -1.04% | 0.40 | 8 | 11 | 0.92 | -0.93 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 270.00 | 110.65 | 112.55 | 111.60 | 112.89 | -0.56 | -0.50% | 0.41 | 3 | 923 | 0.93 | -0.93 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 275.00 | 114.15 | 118.85 | 116.50 | 118.90 | 0.00 | 0.00% | 0.42 | 0 | 45 | 1.07 | -0.94 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 280.00 | 120.45 | 122.40 | 121.43 | 122.42 | +0.57 | +0.47% | 0.43 | 31 | 1,427 | 0.96 | -0.94 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 290.00 | 130.40 | 132.30 | 131.35 | 132.36 | +0.43 | +0.33% | 0.45 | 13 | 1,145 | 1.00 | -0.95 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 300.00 | 140.00 | 142.40 | 141.20 | 141.80 | -1.55 | -1.09% | 0.47 | 31 | 709 | 1.05 | -0.96 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 310.00 | 148.90 | 153.60 | 151.25 | 152.34 | -1.21 | -0.79% | 0.49 | 7 | 256 | 1.20 | -0.96 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 320.00 | 160.05 | 162.45 | 161.25 | 162.27 | -1.23 | -0.76% | 0.50 | 12 | 1,594 | 1.11 | -0.97 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 330.00 | 169.10 | 173.45 | 171.28 | 172.85 | +0.95 | +0.56% | 0.52 | 4 | 31 | 1.27 | -0.97 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 340.00 | 179.10 | 183.40 | 181.25 | 175.55 | 0.00 | 0.00% | 0.53 | 0 | 84 | 1.31 | -0.97 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 4:00:06 PM EST |
| 350.00 | 190.10 | 192.35 | 191.23 | 191.94 | +0.09 | +0.05% | 0.55 | 2,698 | 1,013 | 1.21 | -0.98 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 360.00 | 199.00 | 203.40 | 201.20 | 201.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.38 | -0.98 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 370.00 | 209.40 | 212.30 | 210.85 | 211.75 | 0.00 | 0.00% | 0.57 | 1,680 | 182 | 1.29 | -0.98 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 380.00 | 219.80 | 222.25 | 221.03 | 222.00 | +0.20 | +0.09% | 0.58 | 2,809 | 154 | 1.32 | -0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 390.00 | 229.00 | 233.40 | 231.20 | 227.68 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 4:00:06 PM EST |
| 400.00 | 239.00 | 243.45 | 241.23 | 240.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 4:00:06 PM EST |
| 410.00 | 249.00 | 253.45 | 251.23 | 227.21 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 4:00:06 PM EST |
| 420.00 | 259.10 | 263.45 | 261.28 | 245.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 4:00:06 PM EST |
| 430.00 | 269.10 | 273.45 | 271.28 | 257.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 4:00:06 PM EST |
| 440.00 | 279.10 | 283.40 | 281.25 | 264.33 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 4:00:06 PM EST |
| 450.00 | 289.10 | 293.40 | 291.25 | 264.16 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 4:00:06 PM EST |
| 460.00 | 299.05 | 303.45 | 301.25 | 198.52 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 12/26/2025 4:00:06 PM EST |
| 470.00 | 309.15 | 313.40 | 311.28 | 261.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 4:00:06 PM EST |
| 480.00 | 319.15 | 323.40 | 321.28 | 152.75 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 9/19/2025 | 12/26/2025 4:00:06 PM EST |
| 490.00 | 329.05 | 333.40 | 331.23 | 198.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 4:00:06 PM EST |
| 500.00 | 339.15 | 343.40 | 341.28 | 341.82 | +1.67 | +0.50% | 0.68 | 1 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 510.00 | 349.15 | 353.40 | 351.28 | 350.17 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 520.00 | 359.15 | 363.40 | 361.28 | 277.15 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 4:00:06 PM EST |
| 530.00 | 369.15 | 373.40 | 371.28 | 227.49 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 4:00:06 PM EST |
| 540.00 | 379.15 | 383.40 | 381.28 | 186.26 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 4:00:06 PM EST |
| 550.00 | 389.15 | 393.40 | 391.28 | 233.49 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 4:00:06 PM EST |
| 560.00 | 399.15 | 403.40 | 401.28 | 224.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 4:00:06 PM EST |
| 570.00 | 409.15 | 413.40 | 411.28 | % | 0.72 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 580.00 | 419.15 | 423.40 | 421.28 | 277.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 4:00:06 PM EST |
| 590.00 | 429.15 | 433.40 | 431.28 | % | 0.73 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 600.00 | 439.15 | 443.40 | 441.28 | 360.17 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 4:00:06 PM EST |
| 610.00 | 449.15 | 453.40 | 451.28 | % | 0.74 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 620.00 | 459.10 | 463.45 | 461.28 | 386.28 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 4:00:06 PM EST |
| 630.00 | 469.10 | 473.45 | 471.28 | 397.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:06 PM EST |
| 640.00 | 479.10 | 483.40 | 481.25 | 406.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:06 PM EST |
| 650.00 | 489.10 | 493.45 | 491.28 | 418.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:06 PM EST |
| 660.00 | 499.10 | 503.45 | 501.28 | 432.05 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 4:00:06 PM EST |
| 670.00 | 509.10 | 513.45 | 511.28 | 430.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 4:00:06 PM EST |
| 680.00 | 519.10 | 523.45 | 521.28 | 423.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 4:00:06 PM EST |
| 690.00 | 529.10 | 533.45 | 531.28 | % | 0.77 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 700.00 | 539.10 | 543.45 | 541.28 | 365.27 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 4:00:06 PM EST |
| 710.00 | 549.10 | 553.45 | 551.28 | % | 0.78 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 720.00 | 559.10 | 563.40 | 561.25 | 307.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/26/2025 4:00:06 PM EST |
| 730.00 | 569.10 | 573.45 | 571.28 | % | 0.78 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 740.00 | 579.10 | 583.45 | 581.28 | % | 0.79 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 750.00 | 589.10 | 593.40 | 591.25 | 347.90 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/26/2025 4:00:06 PM EST |
| 760.00 | 599.10 | 603.45 | 601.28 | % | 0.79 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 770.00 | 609.10 | 613.40 | 611.25 | % | 0.79 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 780.00 | 619.10 | 623.45 | 621.28 | % | 0.80 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 790.00 | 629.10 | 633.45 | 631.28 | % | 0.80 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 800.00 | 639.10 | 643.45 | 641.28 | % | 0.80 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 810.00 | 649.10 | 653.45 | 651.28 | % | 0.80 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 820.00 | 659.10 | 663.40 | 661.25 | % | 0.81 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 830.00 | 669.10 | 673.45 | 671.28 | % | 0.81 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 840.00 | 679.10 | 683.45 | 681.28 | % | 0.81 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 850.00 | 689.10 | 693.45 | 691.28 | % | 0.81 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 860.00 | 699.10 | 703.40 | 701.25 | % | 0.82 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 870.00 | 709.10 | 713.45 | 711.28 | % | 0.82 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 880.00 | 719.10 | 723.45 | 721.28 | % | 0.82 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 890.00 | 729.10 | 733.40 | 731.25 | % | 0.82 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST | |||
| 900.00 | 739.10 | 743.40 | 741.25 | 542.02 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 4:00:06 PM EST |
| 910.00 | 749.10 | 753.40 | 751.25 | % | 0.83 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:06 PM EST |