Options Chain for STRATEGY INC CL A NEW (MSTR) - $173.71 as of 1/19/2026 10:17:17 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 | 165.65 | 171.80 | 168.73 | 159.50 | 0.00 | 0.00% | 33.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:06 PM EST |
| 10.00 | 160.65 | 166.80 | 163.73 | % | 16.37 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 15.00 | 155.70 | 161.85 | 158.78 | % | 10.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 20.00 | 150.70 | 156.85 | 153.78 | 149.79 | +17.14 | +12.93% | 7.69 | 1 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 25.00 | 145.75 | 151.90 | 148.83 | 139.83 | 0.00 | 0.00% | 5.95 | 0 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:06 PM EST |
| 30.00 | 140.75 | 146.90 | 143.83 | 134.90 | 0.00 | 0.00% | 4.79 | 0 | 10 | 4.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:06 PM EST |
| 35.00 | 135.80 | 141.90 | 138.85 | % | 3.97 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 40.00 | 131.40 | 136.95 | 134.18 | 154.05 | 0.00 | 0.00% | 3.35 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:06 PM EST |
| 45.00 | 125.85 | 132.00 | 128.93 | % | 2.87 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 50.00 | 121.50 | 127.00 | 124.25 | 126.71 | 0.00 | 0.00% | 2.48 | 0 | 124 | 3.06 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 60.00 | 110.95 | 117.10 | 114.03 | 116.82 | 0.00 | 0.00% | 1.90 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 65.00 | 106.00 | 112.10 | 109.05 | 100.12 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:06 PM EST |
| 70.00 | 101.05 | 107.15 | 104.10 | 90.10 | 0.00 | 0.00% | 1.49 | 0 | 1 | 2.32 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 1/16/2026 4:00:06 PM EST |
| 75.00 | 96.10 | 102.20 | 99.15 | % | 1.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 80.00 | 91.15 | 97.25 | 94.20 | 79.15 | 0.00 | 0.00% | 1.18 | 0 | 9 | 2.04 | 0.99 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 85.00 | 86.20 | 92.35 | 89.28 | % | 1.05 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.02 | 1/16/2026 4:00:06 PM EST | |||
| 90.00 | 81.25 | 87.40 | 84.33 | 71.00 | 0.00 | 0.00% | 0.94 | 0 | 7 | 1.79 | 0.99 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 95.00 | 76.35 | 82.45 | 79.40 | 72.55 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.68 | 0.98 | 0.00 | -0.04 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 100.00 | 74.00 | 75.70 | 74.85 | 74.85 | +2.19 | +3.02% | 0.75 | 42 | 91 | 1.08 | 0.97 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 105.00 | 69.00 | 72.30 | 70.65 | 55.50 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.10 | 0.97 | 0.00 | -0.06 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 110.00 | 64.25 | 67.45 | 65.85 | 61.00 | 0.00 | 0.00% | 0.60 | 0 | 16 | 1.07 | 0.96 | 0.00 | -0.07 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 115.00 | 59.40 | 62.95 | 61.18 | 70.60 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.02 | 0.95 | 0.00 | -0.08 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 120.00 | 54.65 | 56.60 | 55.63 | 55.25 | -0.96 | -1.71% | 0.46 | 2 | 66 | 0.90 | 0.94 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 125.00 | 48.95 | 53.05 | 51.00 | 46.60 | -4.96 | -9.62% | 0.41 | 3 | 41 | 1.09 | 0.93 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 130.00 | 45.20 | 46.45 | 45.83 | 44.12 | -6.28 | -12.46% | 0.35 | 31 | 182 | 0.77 | 0.91 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 135.00 | 40.75 | 41.95 | 41.35 | 37.80 | -2.95 | -7.24% | 0.31 | 1 | 111 | 0.75 | 0.89 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 140.00 | 36.40 | 37.50 | 36.95 | 34.60 | -8.83 | -20.34% | 0.26 | 8 | 181 | 0.72 | 0.87 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 145.00 | 32.35 | 33.40 | 32.88 | 33.19 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.71 | 0.84 | 0.01 | -0.13 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 150.00 | 28.35 | 29.25 | 28.80 | 28.65 | 0.00 | 0.00% | 0.19 | 17 | 423 | 0.68 | 0.80 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 155.00 | 24.55 | 25.45 | 25.00 | 23.76 | -0.74 | -3.02% | 0.16 | 17 | 220 | 0.67 | 0.75 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 160.00 | 21.30 | 22.10 | 21.70 | 20.90 | +0.37 | +1.81% | 0.14 | 163 | 1,429 | 0.66 | 0.70 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 165.00 | 18.50 | 19.00 | 18.75 | 18.87 | -0.03 | -0.16% | 0.11 | 233 | 25,810 | 0.66 | 0.64 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 170.00 | 16.00 | 16.35 | 16.18 | 16.00 | +0.69 | +4.51% | 0.10 | 1,309 | 9,623 | 0.66 | 0.59 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 175.00 | 13.45 | 13.90 | 13.68 | 13.58 | +0.58 | +4.47% | 0.08 | 251 | 1,256 | 0.66 | 0.53 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 180.00 | 11.60 | 11.80 | 11.70 | 11.61 | +0.61 | +5.55% | 0.07 | 5,070 | 2,972 | 0.66 | 0.48 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 185.00 | 9.70 | 10.00 | 9.85 | 9.65 | +0.30 | +3.21% | 0.05 | 259 | 1,099 | 0.66 | 0.43 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 190.00 | 8.20 | 8.50 | 8.35 | 8.20 | +0.30 | +3.80% | 0.04 | 474 | 1,931 | 0.67 | 0.38 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 195.00 | 7.05 | 7.25 | 7.15 | 7.16 | +0.16 | +2.29% | 0.04 | 382 | 705 | 0.68 | 0.34 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 200.00 | 5.90 | 6.20 | 6.05 | 6.10 | +0.27 | +4.64% | 0.03 | 1,600 | 9,320 | 0.68 | 0.30 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 205.00 | 5.15 | 5.25 | 5.20 | 5.22 | +0.37 | +7.63% | 0.03 | 293 | 1,548 | 0.69 | 0.26 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 210.00 | 4.30 | 4.55 | 4.43 | 4.50 | +0.15 | +3.45% | 0.02 | 418 | 1,499 | 0.70 | 0.23 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 215.00 | 3.65 | 3.95 | 3.80 | 3.92 | -0.18 | -4.39% | 0.02 | 181 | 658 | 0.71 | 0.20 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 220.00 | 3.20 | 3.40 | 3.30 | 3.40 | +0.15 | +4.62% | 0.01 | 541 | 2,182 | 0.72 | 0.17 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 225.00 | 2.84 | 3.05 | 2.95 | 2.95 | -0.01 | -0.34% | 0.01 | 264 | 1,348 | 0.74 | 0.15 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 230.00 | 2.44 | 2.72 | 2.58 | 2.53 | -0.02 | -0.79% | 0.01 | 462 | 2,699 | 0.75 | 0.13 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 235.00 | 2.17 | 2.35 | 2.26 | 2.19 | -0.23 | -9.51% | 0.01 | 96 | 1,404 | 0.76 | 0.12 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 240.00 | 1.92 | 2.09 | 2.01 | 2.01 | -0.04 | -1.96% | 0.01 | 136 | 1,747 | 0.77 | 0.10 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 245.00 | 1.68 | 1.87 | 1.78 | 1.80 | -0.27 | -13.05% | 0.01 | 37 | 985 | 0.78 | 0.09 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 250.00 | 1.53 | 1.65 | 1.59 | 1.59 | -0.05 | -3.05% | 0.01 | 515 | 4,028 | 0.80 | 0.08 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 255.00 | 1.27 | 1.57 | 1.42 | 1.35 | -0.28 | -17.18% | 0.01 | 31 | 107 | 0.81 | 0.08 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 260.00 | 1.22 | 1.37 | 1.30 | 1.31 | -0.16 | -10.89% | 0.01 | 226 | 685 | 0.82 | 0.07 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 265.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.16 | -12.22% | 0.00 | 19 | 512 | 0.84 | 0.06 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 270.00 | 0.99 | 1.14 | 1.07 | 1.05 | -0.14 | -11.77% | 0.00 | 290 | 1,393 | 0.84 | 0.06 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 275.00 | 0.90 | 1.05 | 0.98 | 0.93 | -0.14 | -13.09% | 0.00 | 254 | 1,229 | 0.85 | 0.05 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 280.00 | 0.81 | 0.98 | 0.90 | 0.91 | -0.14 | -13.34% | 0.00 | 69 | 1,703 | 0.87 | 0.05 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 290.00 | 0.65 | 0.83 | 0.74 | 0.83 | -0.02 | -2.36% | 0.00 | 11 | 946 | 0.89 | 0.04 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 300.00 | 0.62 | 0.68 | 0.65 | 0.61 | -0.07 | -10.30% | 0.00 | 143 | 4,044 | 0.91 | 0.04 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 310.00 | 0.48 | 0.59 | 0.54 | 0.52 | -0.10 | -16.13% | 0.00 | 15 | 583 | 0.93 | 0.03 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 320.00 | 0.41 | 0.51 | 0.46 | 0.46 | -0.10 | -17.86% | 0.00 | 40 | 1,999 | 0.94 | 0.03 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 330.00 | 0.36 | 0.51 | 0.44 | 0.46 | -0.03 | -6.13% | 0.00 | 28 | 2,835 | 0.98 | 0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 340.00 | 0.31 | 0.40 | 0.36 | 0.45 | +0.01 | +2.28% | 0.00 | 11 | 545 | 0.98 | 0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 350.00 | 0.29 | 0.55 | 0.42 | 0.34 | -0.13 | -27.66% | 0.00 | 69 | 2,236 | 1.04 | 0.02 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 360.00 | 0.27 | 0.63 | 0.45 | 0.33 | -0.05 | -13.16% | 0.00 | 4 | 723 | 1.08 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 370.00 | 0.23 | 0.45 | 0.34 | 0.28 | -0.04 | -12.50% | 0.00 | 173 | 1,464 | 1.07 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 380.00 | 0.20 | 0.40 | 0.30 | 0.31 | +0.04 | +14.82% | 0.00 | 34 | 1,323 | 1.09 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 390.00 | 0.18 | 0.39 | 0.29 | 0.26 | +0.03 | +13.05% | 0.00 | 7 | 1,005 | 1.11 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 400.00 | 0.16 | 0.25 | 0.21 | 0.22 | -0.01 | -4.35% | 0.00 | 73 | 1,545 | 1.09 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 410.00 | 0.15 | 0.53 | 0.34 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 755 | 1.18 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 420.00 | 0.13 | 0.25 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 10 | 608 | 1.14 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 430.00 | 0.12 | 0.42 | 0.27 | 0.21 | +0.11 | +110.00% | 0.00 | 12 | 246 | 1.20 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 440.00 | 0.12 | 0.18 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,493 | 1.16 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 450.00 | 0.10 | 0.20 | 0.15 | 0.21 | +0.05 | +31.25% | 0.00 | 10 | 4,379 | 1.18 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 460.00 | 0.10 | 0.33 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 1.24 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 470.00 | 0.11 | 0.17 | 0.14 | 0.11 | -0.13 | -54.17% | 0.00 | 88 | 409 | 1.19 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 480.00 | 0.08 | 0.44 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.30 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 490.00 | 0.04 | 0.30 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.25 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 500.00 | 0.06 | 0.12 | 0.09 | 0.14 | +0.04 | +40.00% | 0.00 | 22 | 1,347 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 510.00 | 0.03 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.30 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 520.00 | 0.02 | 0.10 | 0.06 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 1,464 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 530.00 | 0.04 | 0.11 | 0.08 | 0.11 | -0.01 | -8.34% | 0.00 | 24 | 414 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 540.00 | 0.01 | 0.11 | 0.06 | 0.09 | +0.08 | +800.00% | 0.00 | 5 | 5,790 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 550.00 | 0.03 | 0.10 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 22 | 3,492 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 560.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.30 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 570.00 | 0.02 | 0.11 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 25 | 120 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.51 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 600.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 169 | 3,289 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.68 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 630.00 | 0.01 | 0.31 | 0.16 | 0.11 | +0.03 | +37.50% | 0.00 | 224 | 345 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 650.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 110 | 1,043 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.74 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 0.37 | 0.19 | 0.07 | +0.03 | +75.00% | 0.00 | 60 | 174 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 961 | 1.77 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 700.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 39 | 637 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 0.37 | 0.19 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.36 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 0.36 | 0.18 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 750.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 23 | 831 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.91 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 157 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 936 | 1.61 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 830.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 0.35 | 0.18 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/16/2026 4:00:06 PM EST |
| 850.00 | 0.00 | 0.12 | 0.06 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 4:00:06 PM EST |
| 860.00 | 0.01 | 0.35 | 0.18 | 0.04 | -0.01 | -20.00% | 0.00 | 61 | 301 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 870.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 880.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:06 PM EST |
| 890.00 | 0.01 | 0.35 | 0.18 | 0.04 | +0.01 | +33.34% | 0.00 | 164 | 1,128 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 900.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 53 | 4,431 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 910.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 898 | 4,816 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 329 | 2.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 771 | 2.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 8,511 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.29 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.94 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 40.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 383 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 450 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 50.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 21 | 3,731 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 60.00 | 0.05 | 0.27 | 0.16 | 0.07 | -0.06 | -46.16% | 0.00 | 47 | 471 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 65.00 | 0.04 | 0.46 | 0.25 | 0.14 | -0.17 | -54.84% | 0.00 | 3 | 67 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 70.00 | 0.09 | 0.39 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.33 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 80 | 1.26 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 80.00 | 0.16 | 0.30 | 0.23 | 0.21 | -0.09 | -30.00% | 0.00 | 29 | 1,845 | 1.16 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 85.00 | 0.17 | 0.35 | 0.26 | 0.26 | -0.04 | -13.34% | 0.00 | 3 | 139 | 1.09 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 90.00 | 0.22 | 0.45 | 0.34 | 0.27 | -0.11 | -28.95% | 0.00 | 22 | 608 | 1.06 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 95.00 | 0.31 | 0.45 | 0.38 | 0.35 | -0.13 | -27.09% | 0.00 | 110 | 236 | 1.00 | -0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 100.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.18 | -30.00% | 0.00 | 85 | 2,217 | 0.95 | -0.03 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 105.00 | 0.48 | 0.56 | 0.52 | 0.54 | -0.09 | -14.29% | 0.00 | 55 | 1,076 | 0.90 | -0.03 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 110.00 | 0.62 | 0.68 | 0.65 | 0.68 | -0.10 | -12.83% | 0.01 | 26 | 1,656 | 0.87 | -0.04 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 115.00 | 0.76 | 0.84 | 0.80 | 0.83 | -0.11 | -11.71% | 0.01 | 62 | 3,516 | 0.83 | -0.05 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 120.00 | 0.97 | 1.07 | 1.02 | 1.10 | -0.24 | -17.91% | 0.01 | 45 | 2,905 | 0.80 | -0.06 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 125.00 | 1.26 | 1.34 | 1.30 | 1.30 | -0.43 | -24.86% | 0.01 | 106 | 894 | 0.77 | -0.07 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 130.00 | 1.63 | 1.71 | 1.67 | 1.65 | -0.40 | -19.52% | 0.01 | 125 | 1,818 | 0.74 | -0.09 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 135.00 | 2.09 | 2.22 | 2.16 | 2.13 | -0.61 | -22.27% | 0.02 | 125 | 632 | 0.72 | -0.11 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 140.00 | 2.71 | 2.83 | 2.77 | 2.77 | -0.68 | -19.71% | 0.02 | 372 | 3,662 | 0.70 | -0.13 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 145.00 | 3.45 | 3.70 | 3.58 | 3.57 | -0.93 | -20.67% | 0.02 | 115 | 1,166 | 0.68 | -0.16 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 150.00 | 4.50 | 4.65 | 4.58 | 4.67 | -0.88 | -15.86% | 0.03 | 2,187 | 4,947 | 0.67 | -0.20 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 155.00 | 5.80 | 6.10 | 5.95 | 6.10 | -1.05 | -14.69% | 0.04 | 321 | 2,601 | 0.66 | -0.25 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 160.00 | 7.40 | 7.75 | 7.58 | 7.50 | -1.50 | -16.67% | 0.05 | 299 | 3,550 | 0.65 | -0.30 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 165.00 | 9.25 | 9.55 | 9.40 | 9.41 | -1.19 | -11.23% | 0.06 | 282 | 2,773 | 0.64 | -0.36 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 170.00 | 11.60 | 12.05 | 11.83 | 11.70 | -1.75 | -13.02% | 0.07 | 811 | 3,883 | 0.65 | -0.41 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 175.00 | 14.10 | 14.70 | 14.40 | 14.41 | -1.59 | -9.94% | 0.08 | 363 | 1,159 | 0.65 | -0.47 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 180.00 | 17.00 | 17.70 | 17.35 | 17.50 | -0.83 | -4.53% | 0.10 | 236 | 2,490 | 0.65 | -0.52 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 185.00 | 20.10 | 20.90 | 20.50 | 21.29 | -0.71 | -3.23% | 0.11 | 53 | 815 | 0.65 | -0.57 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 190.00 | 23.45 | 24.65 | 24.05 | 24.80 | +0.60 | +2.48% | 0.13 | 20 | 2,281 | 0.66 | -0.62 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 195.00 | 27.20 | 28.35 | 27.78 | 27.87 | -1.00 | -3.47% | 0.14 | 1 | 630 | 0.66 | -0.66 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 200.00 | 31.30 | 32.25 | 31.78 | 32.27 | +1.05 | +3.37% | 0.16 | 34 | 2,975 | 0.67 | -0.70 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 205.00 | 35.30 | 36.65 | 35.98 | 29.92 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.68 | -0.74 | 0.01 | -0.18 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 210.00 | 39.55 | 40.85 | 40.20 | 41.70 | +3.64 | +9.57% | 0.19 | 2 | 1,265 | 0.69 | -0.77 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 215.00 | 44.00 | 45.30 | 44.65 | 45.88 | +0.71 | +1.58% | 0.21 | 20 | 55 | 0.71 | -0.80 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 220.00 | 48.45 | 49.80 | 49.13 | 50.00 | -0.80 | -1.58% | 0.22 | 146 | 1,585 | 0.71 | -0.83 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 225.00 | 53.05 | 54.50 | 53.78 | 42.20 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.73 | -0.85 | 0.01 | -0.13 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 230.00 | 57.70 | 59.15 | 58.43 | 55.52 | 0.00 | 0.00% | 0.25 | 0 | 672 | 0.74 | -0.87 | 0.01 | -0.12 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 235.00 | 62.40 | 63.85 | 63.13 | 64.50 | +2.07 | +3.32% | 0.27 | 1 | 100 | 0.75 | -0.88 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 240.00 | 67.15 | 68.65 | 67.90 | 69.65 | +4.05 | +6.18% | 0.28 | 2 | 1,017 | 0.76 | -0.90 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 245.00 | 71.95 | 73.40 | 72.68 | 77.88 | 0.00 | 0.00% | 0.30 | 0 | 100 | 0.77 | -0.91 | 0.00 | -0.10 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 250.00 | 76.75 | 78.25 | 77.50 | 79.00 | +1.25 | +1.61% | 0.31 | 1 | 1,881 | 0.77 | -0.92 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 255.00 | 80.75 | 84.05 | 82.40 | 77.77 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.98 | -0.92 | 0.00 | -0.09 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 260.00 | 86.25 | 87.95 | 87.10 | 84.68 | 0.00 | 0.00% | 0.33 | 0 | 435 | 0.94 | -0.93 | 0.00 | -0.08 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 265.00 | 91.05 | 93.75 | 92.40 | 98.88 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.02 | -0.94 | 0.00 | -0.08 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 270.00 | 96.05 | 97.80 | 96.93 | 98.79 | +0.29 | +0.30% | 0.36 | 18 | 740 | 0.98 | -0.94 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 275.00 | 100.00 | 103.85 | 101.93 | 103.78 | -4.07 | -3.78% | 0.37 | 4 | 40 | 1.13 | -0.95 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 280.00 | 105.90 | 107.70 | 106.80 | 109.41 | +3.11 | +2.93% | 0.38 | 20 | 671 | 1.02 | -0.95 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 290.00 | 114.85 | 118.70 | 116.78 | 117.00 | 0.00 | 0.00% | 0.40 | 0 | 132 | 1.18 | -0.96 | 0.00 | -0.06 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 300.00 | 125.65 | 127.55 | 126.60 | 129.18 | -4.41 | -3.31% | 0.42 | 2 | 413 | 1.11 | -0.96 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 310.00 | 134.30 | 138.55 | 136.43 | 146.80 | 0.00 | 0.00% | 0.44 | 0 | 68 | 1.31 | -0.97 | 0.00 | -0.05 | 1/5/2026 | 1/16/2026 4:00:06 PM EST |
| 320.00 | 144.25 | 148.50 | 146.38 | 146.20 | 0.00 | 0.00% | 0.46 | 0 | 58 | 1.36 | -0.97 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 330.00 | 154.20 | 158.50 | 156.35 | 172.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.40 | -0.98 | 0.00 | -0.04 | 1/2/2026 | 1/16/2026 4:00:06 PM EST |
| 340.00 | 164.25 | 168.45 | 166.35 | 177.56 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.44 | -0.98 | 0.00 | -0.04 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 350.00 | 174.25 | 178.45 | 176.35 | 177.76 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.49 | -0.98 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 360.00 | 184.25 | 188.45 | 186.35 | 206.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.03 | 12/31/2025 | 1/16/2026 4:00:06 PM EST |
| 370.00 | 195.20 | 197.55 | 196.38 | 196.57 | -1.63 | -0.83% | 0.53 | 1,600 | 180 | 1.44 | -0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 380.00 | 205.20 | 207.55 | 206.38 | 206.57 | -1.61 | -0.78% | 0.54 | 1,600 | 150 | 1.47 | -0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 390.00 | 214.25 | 218.40 | 216.33 | 227.68 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 12/17/2025 | 1/16/2026 4:00:06 PM EST |
| 400.00 | 224.25 | 228.40 | 226.33 | 232.39 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 410.00 | 234.40 | 238.40 | 236.40 | 227.21 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 1/16/2026 4:00:06 PM EST |
| 420.00 | 244.25 | 248.40 | 246.33 | 245.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.02 | 11/24/2025 | 1/16/2026 4:00:06 PM EST |
| 430.00 | 254.25 | 258.40 | 256.33 | 257.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 1/16/2026 4:00:06 PM EST |
| 440.00 | 264.25 | 268.40 | 266.33 | 264.33 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 1/16/2026 4:00:06 PM EST |
| 450.00 | 274.25 | 278.40 | 276.33 | 264.16 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 1/16/2026 4:00:06 PM EST |
| 460.00 | 284.25 | 288.40 | 286.33 | 198.52 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 1/16/2026 4:00:06 PM EST |
| 470.00 | 294.45 | 298.40 | 296.43 | 261.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 1/16/2026 4:00:06 PM EST |
| 480.00 | 304.25 | 308.40 | 306.33 | 152.75 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 9/19/2025 | 1/16/2026 4:00:06 PM EST |
| 490.00 | 314.25 | 318.40 | 316.33 | 198.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 10/15/2025 | 1/16/2026 4:00:06 PM EST |
| 500.00 | 324.25 | 328.40 | 326.33 | 328.82 | +10.77 | +3.39% | 0.65 | 1 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 510.00 | 334.25 | 338.40 | 336.33 | 328.07 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 520.00 | 344.25 | 348.40 | 346.33 | 277.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 4:00:06 PM EST |
| 530.00 | 354.25 | 358.40 | 356.33 | 227.49 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 1/16/2026 4:00:06 PM EST |
| 540.00 | 364.25 | 368.40 | 366.33 | 186.26 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 1/16/2026 4:00:06 PM EST |
| 550.00 | 374.25 | 378.40 | 376.33 | 233.49 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 4:00:06 PM EST |
| 560.00 | 384.25 | 388.40 | 386.33 | 224.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/16/2026 4:00:06 PM EST |
| 570.00 | 394.25 | 398.40 | 396.33 | % | 0.70 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 580.00 | 404.25 | 408.40 | 406.33 | 277.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/16/2026 4:00:06 PM EST |
| 590.00 | 414.60 | 418.40 | 416.50 | % | 0.71 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 600.00 | 424.25 | 428.40 | 426.33 | 360.17 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 4:00:06 PM EST |
| 610.00 | 434.25 | 438.40 | 436.33 | % | 0.72 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 620.00 | 444.25 | 448.40 | 446.33 | 386.28 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 4:00:06 PM EST |
| 630.00 | 454.25 | 458.40 | 456.33 | 397.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/16/2026 4:00:06 PM EST |
| 640.00 | 464.25 | 468.40 | 466.33 | 406.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/16/2026 4:00:06 PM EST |
| 650.00 | 474.25 | 478.40 | 476.33 | 418.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/16/2026 4:00:06 PM EST |
| 660.00 | 484.25 | 488.40 | 486.33 | 432.05 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 4:00:06 PM EST |
| 670.00 | 494.25 | 498.40 | 496.33 | 430.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:06 PM EST |
| 680.00 | 504.25 | 508.40 | 506.33 | 423.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/16/2026 4:00:06 PM EST |
| 690.00 | 514.25 | 518.40 | 516.33 | % | 0.75 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 700.00 | 524.25 | 528.40 | 526.33 | 365.27 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 1/16/2026 4:00:06 PM EST |
| 710.00 | 534.25 | 538.40 | 536.33 | % | 0.76 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 720.00 | 544.25 | 548.40 | 546.33 | 307.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 1/16/2026 4:00:06 PM EST |
| 730.00 | 554.25 | 558.40 | 556.33 | % | 0.76 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 740.00 | 564.25 | 568.40 | 566.33 | % | 0.77 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 750.00 | 574.25 | 578.40 | 576.33 | 347.90 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 1/16/2026 4:00:06 PM EST |
| 760.00 | 584.25 | 588.40 | 586.33 | % | 0.77 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 770.00 | 594.25 | 598.40 | 596.33 | % | 0.77 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 780.00 | 604.25 | 608.40 | 606.33 | % | 0.78 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 790.00 | 614.25 | 618.40 | 616.33 | % | 0.78 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 800.00 | 624.25 | 628.40 | 626.33 | % | 0.78 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 810.00 | 634.25 | 638.40 | 636.33 | % | 0.79 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 820.00 | 644.25 | 648.40 | 646.33 | % | 0.79 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 830.00 | 654.25 | 658.40 | 656.33 | % | 0.79 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 840.00 | 664.25 | 668.40 | 666.33 | % | 0.79 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 850.00 | 674.25 | 678.40 | 676.33 | % | 0.80 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 860.00 | 684.25 | 688.40 | 686.33 | % | 0.80 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 870.00 | 694.25 | 698.40 | 696.33 | % | 0.80 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 880.00 | 704.25 | 708.40 | 706.33 | % | 0.80 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 890.00 | 714.25 | 718.40 | 716.33 | % | 0.80 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 900.00 | 724.25 | 728.40 | 726.33 | 542.02 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/16/2026 4:00:06 PM EST |
| 910.00 | 734.35 | 738.40 | 736.38 | % | 0.81 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST |