Options Chain for STRATEGY INC CL A NEW (MSTR) - $163.11 as of 1/23/2026 9:39:57 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 | 154.55 | 160.10 | 157.33 | 157.32 | 0.00 | 0.00% | 31.47 | 0 | 1,273 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 10.00 | 150.05 | 154.85 | 152.45 | 150.44 | -2.75 | -1.80% | 15.24 | 1 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 15.00 | 144.85 | 150.00 | 147.43 | % | 9.83 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 20.00 | 139.65 | 144.75 | 142.20 | % | 7.11 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 25.00 | 135.20 | 140.00 | 137.60 | 134.79 | 0.00 | 0.00% | 5.50 | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 4:00:06 PM EST |
| 30.00 | 130.20 | 135.40 | 132.80 | 135.79 | 0.00 | 0.00% | 4.43 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:06 PM EST |
| 35.00 | 125.25 | 130.10 | 127.68 | 124.65 | 0.00 | 0.00% | 3.65 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:06 PM EST |
| 40.00 | 120.10 | 125.30 | 122.70 | 116.40 | 0.00 | 0.00% | 3.07 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:06 PM EST |
| 45.00 | 114.90 | 120.35 | 117.63 | 122.68 | 0.00 | 0.00% | 2.61 | 0 | 112 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:06 PM EST |
| 50.00 | 109.95 | 115.60 | 112.78 | 107.17 | 0.00 | 0.00% | 2.26 | 0 | 55 | 2.11 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:06 PM EST |
| 55.00 | 105.05 | 110.45 | 107.75 | 112.88 | 0.00 | 0.00% | 1.96 | 0 | 13 | 1.91 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:06 PM EST |
| 60.00 | 100.15 | 105.50 | 102.83 | 102.70 | 0.00 | 0.00% | 1.71 | 0 | 13 | 1.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 65.00 | 95.20 | 100.65 | 97.93 | 101.18 | 0.00 | 0.00% | 1.51 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 1/23/2026 4:00:06 PM EST |
| 70.00 | 90.35 | 95.65 | 93.00 | 214.75 | 0.00 | 0.00% | 1.33 | 0 | 5 | 1.55 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 1/23/2026 4:00:06 PM EST |
| 75.00 | 85.45 | 90.85 | 88.15 | 86.40 | 0.00 | 0.00% | 1.18 | 0 | 9 | 1.46 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 80.00 | 80.60 | 85.90 | 83.25 | 86.65 | 0.00 | 0.00% | 1.04 | 0 | 7 | 1.36 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/23/2026 4:00:06 PM EST |
| 85.00 | 75.80 | 83.05 | 79.43 | 96.50 | 0.00 | 0.00% | 0.93 | 0 | 7 | 1.52 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 1/23/2026 4:00:06 PM EST |
| 90.00 | 70.95 | 75.30 | 73.13 | 83.02 | 0.00 | 0.00% | 0.81 | 0 | 35 | 1.40 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 95.00 | 66.25 | 71.65 | 68.95 | 77.14 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.16 | 0.98 | 0.00 | -0.03 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 100.00 | 64.00 | 65.50 | 64.75 | 67.16 | +3.75 | +5.92% | 0.65 | 1 | 585 | 0.79 | 0.97 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 105.00 | 56.90 | 62.20 | 59.55 | 58.45 | 0.00 | 0.00% | 0.57 | 0 | 34 | 1.04 | 0.95 | 0.00 | -0.05 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 110.00 | 55.00 | 56.80 | 55.90 | 55.90 | 0.00 | 0.00% | 0.51 | 0 | 134 | 0.81 | 0.94 | 0.00 | -0.06 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 115.00 | 50.15 | 52.30 | 51.23 | 62.31 | 0.00 | 0.00% | 0.45 | 0 | 39 | 0.76 | 0.92 | 0.00 | -0.07 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 120.00 | 46.30 | 47.85 | 47.08 | 46.75 | +0.11 | +0.24% | 0.39 | 4 | 149 | 0.77 | 0.89 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 125.00 | 41.80 | 43.70 | 42.75 | 59.10 | 0.00 | 0.00% | 0.34 | 0 | 74 | 0.74 | 0.87 | 0.00 | -0.10 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 130.00 | 37.60 | 39.60 | 38.60 | 42.50 | +5.50 | +14.87% | 0.30 | 6 | 156 | 0.72 | 0.84 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 135.00 | 33.90 | 35.50 | 34.70 | 36.95 | +2.80 | +8.20% | 0.26 | 6 | 85 | 0.70 | 0.80 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 140.00 | 30.65 | 31.80 | 31.23 | 30.77 | +0.30 | +0.99% | 0.22 | 4 | 220 | 0.70 | 0.76 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 145.00 | 27.20 | 28.00 | 27.60 | 30.14 | +2.86 | +10.49% | 0.19 | 6 | 251 | 0.68 | 0.72 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 150.00 | 24.15 | 24.90 | 24.53 | 24.95 | +1.29 | +5.46% | 0.16 | 81 | 1,963 | 0.68 | 0.68 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 155.00 | 21.65 | 21.95 | 21.80 | 21.80 | +0.55 | +2.59% | 0.14 | 42 | 629 | 0.68 | 0.64 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 160.00 | 19.05 | 19.30 | 19.18 | 19.20 | +1.20 | +6.67% | 0.12 | 309 | 67,077 | 0.68 | 0.59 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 165.00 | 16.70 | 16.90 | 16.80 | 16.70 | +0.70 | +4.38% | 0.10 | 204 | 902 | 0.67 | 0.55 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 170.00 | 14.65 | 14.85 | 14.75 | 14.75 | +0.50 | +3.51% | 0.09 | 186 | 1,401 | 0.67 | 0.50 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 175.00 | 12.80 | 13.10 | 12.95 | 12.90 | +0.74 | +6.09% | 0.07 | 208 | 2,180 | 0.68 | 0.46 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 180.00 | 11.20 | 11.40 | 11.30 | 11.27 | +0.62 | +5.83% | 0.06 | 840 | 3,542 | 0.68 | 0.42 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 185.00 | 9.75 | 10.05 | 9.90 | 9.93 | +0.51 | +5.42% | 0.05 | 100 | 750 | 0.68 | 0.38 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 190.00 | 8.55 | 8.80 | 8.68 | 8.80 | +0.66 | +8.11% | 0.05 | 299 | 1,723 | 0.68 | 0.34 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 195.00 | 7.45 | 7.70 | 7.58 | 7.52 | -0.08 | -1.06% | 0.04 | 78 | 863 | 0.69 | 0.31 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 200.00 | 6.50 | 6.70 | 6.60 | 6.65 | +0.35 | +5.56% | 0.03 | 1,268 | 6,702 | 0.69 | 0.28 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 205.00 | 5.55 | 6.10 | 5.83 | 5.90 | 0.00 | 0.00% | 0.03 | 115 | 431 | 0.69 | 0.25 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 210.00 | 4.85 | 5.35 | 5.10 | 5.15 | +0.05 | +0.98% | 0.02 | 324 | 1,687 | 0.70 | 0.23 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 215.00 | 4.40 | 4.70 | 4.55 | 4.55 | +0.02 | +0.45% | 0.02 | 174 | 437 | 0.71 | 0.20 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 220.00 | 3.85 | 4.10 | 3.98 | 4.07 | +0.07 | +1.75% | 0.02 | 142 | 1,246 | 0.71 | 0.18 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 225.00 | 3.45 | 3.70 | 3.58 | 3.63 | -0.03 | -0.82% | 0.02 | 65 | 1,008 | 0.72 | 0.16 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 230.00 | 3.10 | 3.40 | 3.25 | 3.31 | +0.21 | +6.78% | 0.01 | 126 | 1,349 | 0.73 | 0.15 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 235.00 | 2.71 | 3.05 | 2.88 | 2.90 | -0.10 | -3.34% | 0.01 | 58 | 141 | 0.73 | 0.13 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 240.00 | 2.52 | 2.70 | 2.61 | 2.85 | +0.17 | +6.35% | 0.01 | 38 | 3,635 | 0.74 | 0.12 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 245.00 | 2.26 | 2.61 | 2.44 | 2.40 | -0.07 | -2.84% | 0.01 | 14 | 50 | 0.76 | 0.10 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 250.00 | 2.13 | 2.20 | 2.17 | 2.19 | +0.05 | +2.34% | 0.01 | 616 | 5,969 | 0.76 | 0.09 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 255.00 | 1.84 | 2.06 | 1.95 | 2.25 | +0.25 | +12.50% | 0.01 | 29 | 32 | 0.77 | 0.08 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 260.00 | 1.71 | 1.89 | 1.80 | 1.80 | -0.11 | -5.76% | 0.01 | 57 | 2,482 | 0.78 | 0.07 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 265.00 | 1.55 | 1.77 | 1.66 | 1.74 | +0.02 | +1.17% | 0.01 | 14 | 7 | 0.79 | 0.07 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 270.00 | 1.42 | 1.62 | 1.52 | 1.59 | +0.05 | +3.25% | 0.01 | 38 | 2,517 | 0.79 | 0.06 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 280.00 | 1.21 | 1.39 | 1.30 | 1.30 | -0.02 | -1.52% | 0.00 | 121 | 2,274 | 0.81 | 0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 290.00 | 1.03 | 1.20 | 1.12 | 1.34 | +0.15 | +12.61% | 0.00 | 328 | 1,286 | 0.83 | 0.04 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 300.00 | 0.95 | 1.04 | 1.00 | 1.05 | 0.00 | 0.00% | 0.00 | 806 | 12,494 | 0.85 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 310.00 | 0.77 | 0.91 | 0.84 | 0.85 | -0.06 | -6.60% | 0.00 | 17 | 1,009 | 0.86 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 320.00 | 0.61 | 0.87 | 0.74 | 0.79 | -0.01 | -1.25% | 0.00 | 10 | 1,084 | 0.87 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 330.00 | 0.60 | 0.73 | 0.67 | 0.75 | 0.00 | 0.00% | 0.00 | 95 | 2,763 | 0.89 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 340.00 | 0.52 | 0.64 | 0.58 | 0.66 | +0.02 | +3.13% | 0.00 | 57 | 781 | 0.90 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 350.00 | 0.46 | 0.59 | 0.53 | 0.54 | -0.06 | -10.00% | 0.00 | 52 | 4,815 | 0.92 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 360.00 | 0.37 | 0.59 | 0.48 | 0.50 | -0.05 | -9.10% | 0.00 | 20 | 2,583 | 0.93 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 370.00 | 0.38 | 0.49 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 27 | 1,457 | 0.94 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 380.00 | 0.35 | 0.54 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.97 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 390.00 | 0.27 | 0.46 | 0.37 | 0.35 | -0.07 | -16.67% | 0.00 | 10 | 769 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 400.00 | 0.29 | 0.40 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 34 | 5,998 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 410.00 | 0.27 | 0.38 | 0.33 | 0.35 | -0.01 | -2.78% | 0.00 | 3 | 2,619 | 1.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 420.00 | 0.29 | 0.54 | 0.42 | 0.33 | +0.03 | +10.00% | 0.00 | 6 | 623 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 430.00 | 0.23 | 0.40 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.04 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 440.00 | 0.25 | 0.38 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 450.00 | 0.19 | 0.29 | 0.24 | 0.25 | -0.02 | -7.41% | 0.00 | 48 | 2,545 | 1.04 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 460.00 | 0.18 | 0.30 | 0.24 | 0.33 | +0.07 | +26.93% | 0.00 | 14 | 6,006 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 470.00 | 0.16 | 0.28 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.07 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 480.00 | 0.15 | 0.32 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.09 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 490.00 | 0.14 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.09 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 500.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.03 | -15.79% | 0.00 | 17 | 4,273 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 510.00 | 0.07 | 0.22 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 520.00 | 0.06 | 0.26 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 530.00 | 0.09 | 0.26 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 540.00 | 0.08 | 0.24 | 0.16 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 550.00 | 0.07 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,467 | 1.12 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 560.00 | 0.06 | 0.15 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 25 | 5,749 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 570.00 | 0.01 | 0.15 | 0.08 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 225 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.21 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 0.36 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 600.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 136 | 3,047 | 1.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 610.00 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.15 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 153 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 650.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 26 | 413 | 1.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 660.00 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 11 | 243 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 670.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 289 | 1.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.44 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 700.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 29 | 10,426 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 51 | 1.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.49 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 0.32 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.51 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 727 | 1.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1,045 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:06 PM EST |
| 830.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.61 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.62 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 850.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 860.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 931 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 870.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:06 PM EST |
| 880.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 890.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.66 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 900.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,707 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 910.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 7,167 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,761 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 2.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,435 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 20.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 732 | 2.08 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 25.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.83 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 35.00 | 0.05 | 0.34 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 394 | 1.69 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,662 | 1.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.59 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 50.00 | 0.09 | 0.24 | 0.17 | 0.18 | +0.04 | +28.58% | 0.00 | 51 | 10,908 | 1.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 55.00 | 0.09 | 0.41 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 60.00 | 0.20 | 0.31 | 0.26 | 0.25 | -0.04 | -13.80% | 0.00 | 4 | 245 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 65.00 | 0.24 | 0.51 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6,765 | 1.17 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 70.00 | 0.30 | 0.46 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.09 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 75.00 | 0.39 | 0.49 | 0.44 | 0.45 | -0.03 | -6.25% | 0.01 | 6 | 1,228 | 1.03 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 80.00 | 0.48 | 0.59 | 0.54 | 0.56 | 0.00 | 0.00% | 0.01 | 2 | 799 | 0.99 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 85.00 | 0.55 | 0.77 | 0.66 | 0.73 | +0.04 | +5.80% | 0.01 | 11 | 192 | 0.95 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 90.00 | 0.75 | 0.87 | 0.81 | 0.81 | -0.05 | -5.82% | 0.01 | 11 | 621 | 0.91 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 95.00 | 0.93 | 1.07 | 1.00 | 0.95 | -0.16 | -14.42% | 0.01 | 539 | 568 | 0.88 | -0.02 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 100.00 | 1.17 | 1.32 | 1.25 | 1.20 | -0.13 | -9.78% | 0.01 | 283 | 4,729 | 0.85 | -0.03 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 105.00 | 1.46 | 1.61 | 1.54 | 1.54 | -0.15 | -8.88% | 0.01 | 90 | 280 | 0.82 | -0.05 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 110.00 | 1.83 | 2.00 | 1.92 | 1.88 | -0.24 | -11.33% | 0.02 | 14 | 1,624 | 0.79 | -0.06 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 115.00 | 2.29 | 2.49 | 2.39 | 2.40 | -0.14 | -5.52% | 0.02 | 11 | 2,158 | 0.77 | -0.08 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 120.00 | 2.87 | 3.10 | 2.99 | 3.00 | -0.05 | -1.64% | 0.02 | 250 | 999 | 0.75 | -0.11 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 125.00 | 3.60 | 3.90 | 3.75 | 3.70 | -0.36 | -8.87% | 0.03 | 201 | 1,176 | 0.73 | -0.13 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 130.00 | 4.50 | 4.80 | 4.65 | 4.67 | -0.36 | -7.16% | 0.04 | 165 | 882 | 0.72 | -0.16 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 135.00 | 5.60 | 5.95 | 5.78 | 5.75 | -0.42 | -6.81% | 0.04 | 99 | 740 | 0.71 | -0.20 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 140.00 | 6.95 | 7.30 | 7.13 | 7.01 | -0.56 | -7.40% | 0.05 | 235 | 1,179 | 0.70 | -0.24 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 145.00 | 8.60 | 8.90 | 8.75 | 8.75 | -0.62 | -6.62% | 0.06 | 106 | 2,427 | 0.69 | -0.28 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 150.00 | 10.35 | 10.65 | 10.50 | 10.65 | -0.45 | -4.06% | 0.07 | 302 | 5,909 | 0.68 | -0.32 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 155.00 | 12.55 | 12.85 | 12.70 | 12.70 | -0.80 | -5.93% | 0.08 | 86 | 826 | 0.68 | -0.36 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 160.00 | 14.85 | 15.15 | 15.00 | 14.91 | -0.84 | -5.34% | 0.09 | 100 | 8,160 | 0.68 | -0.41 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 165.00 | 17.50 | 17.85 | 17.68 | 17.75 | -0.74 | -4.01% | 0.11 | 44 | 1,694 | 0.68 | -0.45 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 170.00 | 20.25 | 21.05 | 20.65 | 20.40 | -0.85 | -4.00% | 0.12 | 146 | 2,273 | 0.68 | -0.50 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 175.00 | 23.40 | 24.15 | 23.78 | 21.99 | -2.76 | -11.16% | 0.14 | 14 | 902 | 0.68 | -0.54 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 180.00 | 26.80 | 27.35 | 27.08 | 27.12 | -0.87 | -3.11% | 0.15 | 63 | 2,973 | 0.68 | -0.58 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 185.00 | 30.25 | 31.25 | 30.75 | 29.97 | -1.24 | -3.98% | 0.17 | 12 | 431 | 0.69 | -0.62 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 190.00 | 33.85 | 34.85 | 34.35 | 34.55 | -0.77 | -2.18% | 0.18 | 64 | 2,146 | 0.69 | -0.66 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 195.00 | 37.70 | 38.85 | 38.28 | 37.01 | -1.94 | -4.99% | 0.20 | 1 | 950 | 0.69 | -0.69 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 200.00 | 41.65 | 43.25 | 42.45 | 42.49 | -1.16 | -2.66% | 0.21 | 55 | 5,501 | 0.70 | -0.72 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 205.00 | 45.40 | 47.50 | 46.45 | 48.71 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.70 | -0.75 | 0.01 | -0.13 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 210.00 | 50.10 | 51.45 | 50.78 | 50.93 | -0.25 | -0.49% | 0.24 | 53 | 1,491 | 0.70 | -0.77 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 215.00 | 54.10 | 56.30 | 55.20 | 55.30 | +0.41 | +0.75% | 0.26 | 1 | 41 | 0.71 | -0.80 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 220.00 | 59.10 | 60.80 | 59.95 | 57.60 | -2.75 | -4.56% | 0.27 | 1 | 2,580 | 0.73 | -0.82 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 225.00 | 63.10 | 65.40 | 64.25 | 65.82 | 0.00 | 0.00% | 0.29 | 0 | 118 | 0.72 | -0.84 | 0.01 | -0.10 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 230.00 | 68.60 | 69.80 | 69.20 | 68.45 | -1.19 | -1.71% | 0.30 | 12 | 1,410 | 0.75 | -0.85 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 235.00 | 72.90 | 74.75 | 73.83 | 73.90 | -1.20 | -1.60% | 0.31 | 2 | 43 | 0.75 | -0.87 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 240.00 | 77.55 | 79.45 | 78.50 | 76.09 | -3.15 | -3.98% | 0.33 | 3 | 621 | 0.75 | -0.88 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 245.00 | 81.85 | 84.25 | 83.05 | 84.75 | 0.00 | 0.00% | 0.34 | 0 | 63 | 0.85 | -0.90 | 0.00 | -0.08 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 250.00 | 86.80 | 89.05 | 87.93 | 88.00 | -1.80 | -2.01% | 0.35 | 2 | 1,566 | 0.86 | -0.91 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 255.00 | 91.60 | 93.90 | 92.75 | 92.66 | -1.20 | -1.28% | 0.36 | 1 | 2 | 0.88 | -0.92 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 260.00 | 96.45 | 98.75 | 97.60 | 97.19 | -1.74 | -1.76% | 0.38 | 17 | 2,666 | 0.89 | -0.93 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 265.00 | 101.50 | 105.20 | 103.35 | 105.37 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.03 | -0.93 | 0.00 | -0.05 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 270.00 | 106.40 | 108.65 | 107.53 | 105.92 | -3.08 | -2.83% | 0.40 | 1 | 761 | 0.94 | -0.94 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 280.00 | 116.25 | 118.45 | 117.35 | 118.50 | 0.00 | 0.00% | 0.42 | 0 | 1,420 | 0.97 | -0.95 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 290.00 | 126.10 | 128.35 | 127.23 | 123.64 | -5.36 | -4.16% | 0.44 | 10 | 618 | 1.00 | -0.96 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 300.00 | 135.70 | 138.20 | 136.95 | 135.19 | -3.86 | -2.78% | 0.46 | 261 | 1,365 | 1.03 | -0.97 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 310.00 | 145.90 | 148.20 | 147.05 | 149.53 | +1.35 | +0.92% | 0.47 | 7 | 1,122 | 1.07 | -0.98 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 320.00 | 155.80 | 158.35 | 157.08 | 158.30 | 0.00 | 0.00% | 0.49 | 0 | 585 | 1.12 | -0.98 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 330.00 | 165.25 | 169.50 | 167.38 | 156.60 | 0.00 | 0.00% | 0.51 | 0 | 28 | 1.28 | -0.99 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 340.00 | 175.00 | 178.65 | 176.83 | 181.58 | 0.00 | 0.00% | 0.52 | 0 | 142 | 1.24 | -0.99 | 0.00 | -0.01 | 1/12/2026 | 1/23/2026 4:00:06 PM EST |
| 350.00 | 185.35 | 189.45 | 187.40 | 189.17 | +4.56 | +2.47% | 0.54 | 3 | 171 | 1.35 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 360.00 | 195.25 | 198.55 | 196.90 | 198.00 | +0.77 | +0.39% | 0.55 | 20 | 4 | 1.30 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 370.00 | 205.05 | 209.45 | 207.25 | 218.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 12/31/2025 | 1/23/2026 4:00:06 PM EST |
| 380.00 | 215.70 | 218.30 | 217.00 | 217.10 | -0.55 | -0.26% | 0.57 | 220 | 20 | 1.34 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 390.00 | 225.70 | 228.30 | 227.00 | 227.10 | -1.05 | -0.46% | 0.58 | 3,160 | 306 | 1.37 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 400.00 | 235.75 | 238.35 | 237.05 | 237.15 | -0.95 | -0.40% | 0.59 | 4,040 | 446 | 1.41 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 410.00 | 245.70 | 248.15 | 246.93 | 248.00 | +0.50 | +0.21% | 0.60 | 40 | 7 | 1.42 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 420.00 | 255.15 | 259.45 | 257.30 | 266.23 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:06 PM EST |
| 430.00 | 265.20 | 269.45 | 267.33 | 257.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/23/2026 4:00:06 PM EST |
| 440.00 | 275.15 | 279.45 | 277.30 | 265.81 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 4:00:06 PM EST |
| 450.00 | 285.15 | 289.45 | 287.30 | 286.50 | -9.75 | -3.30% | 0.64 | 1 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 460.00 | 295.15 | 299.45 | 297.30 | 296.50 | +97.40 | +48.92% | 0.65 | 1 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 470.00 | 305.05 | 309.45 | 307.25 | 270.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/23/2026 4:00:06 PM EST |
| 480.00 | 315.20 | 319.45 | 317.33 | 270.96 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/23/2026 4:00:06 PM EST |
| 490.00 | 325.15 | 329.45 | 327.30 | 305.67 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 4:00:06 PM EST |
| 500.00 | 335.15 | 339.45 | 337.30 | 323.13 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/23/2026 4:00:06 PM EST |
| 510.00 | 345.35 | 349.45 | 347.40 | 185.63 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/23/2026 4:00:06 PM EST |
| 520.00 | 355.40 | 359.45 | 357.43 | 280.75 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 4:00:06 PM EST |
| 530.00 | 365.15 | 369.45 | 367.30 | 280.75 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/23/2026 4:00:06 PM EST |
| 540.00 | 375.35 | 379.45 | 377.40 | 254.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/23/2026 4:00:06 PM EST |
| 550.00 | 385.35 | 388.25 | 386.80 | 341.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/23/2026 4:00:06 PM EST |
| 560.00 | 394.30 | 399.45 | 396.88 | 214.55 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/23/2026 4:00:06 PM EST |
| 570.00 | 405.20 | 409.45 | 407.33 | 330.37 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/23/2026 4:00:06 PM EST |
| 580.00 | 414.30 | 419.45 | 416.88 | 248.57 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/23/2026 4:00:06 PM EST |
| 590.00 | 425.20 | 429.50 | 427.35 | 345.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/23/2026 4:00:06 PM EST |
| 600.00 | 435.00 | 439.45 | 437.23 | 389.85 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/23/2026 4:00:06 PM EST |
| 610.00 | 445.20 | 449.45 | 447.33 | 274.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/23/2026 4:00:06 PM EST |
| 620.00 | 455.00 | 459.45 | 457.23 | 271.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/23/2026 4:00:06 PM EST |
| 630.00 | 465.20 | 469.45 | 467.33 | 253.05 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 1/23/2026 4:00:06 PM EST |
| 640.00 | 474.90 | 479.45 | 477.18 | 313.55 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/23/2026 4:00:06 PM EST |
| 650.00 | 485.10 | 489.45 | 487.28 | 296.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/23/2026 4:00:06 PM EST |
| 660.00 | 495.30 | 499.45 | 497.38 | 308.45 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/23/2026 4:00:06 PM EST |
| 670.00 | 505.15 | 509.45 | 507.30 | 319.35 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/23/2026 4:00:06 PM EST |
| 680.00 | 514.95 | 519.45 | 517.20 | 328.25 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/23/2026 4:00:06 PM EST |
| 690.00 | 525.15 | 529.45 | 527.30 | 350.65 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/23/2026 4:00:06 PM EST |
| 700.00 | 534.30 | 539.45 | 536.88 | 346.25 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/23/2026 4:00:06 PM EST |
| 710.00 | 545.35 | 549.45 | 547.40 | 311.93 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/23/2026 4:00:06 PM EST |
| 720.00 | 555.35 | 559.45 | 557.40 | % | 0.77 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 730.00 | 565.05 | 569.45 | 567.25 | % | 0.78 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 740.00 | 574.35 | 579.45 | 576.90 | 406.86 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/23/2026 4:00:06 PM EST |
| 750.00 | 585.40 | 589.45 | 587.43 | 388.35 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/23/2026 4:00:06 PM EST |
| 760.00 | 595.15 | 599.45 | 597.30 | % | 0.79 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 770.00 | 605.20 | 609.45 | 607.33 | 405.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 1/23/2026 4:00:06 PM EST |
| 780.00 | 615.40 | 619.40 | 617.40 | % | 0.79 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 790.00 | 625.10 | 629.40 | 627.25 | % | 0.79 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 800.00 | 635.00 | 639.40 | 637.20 | 405.94 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/23/2026 4:00:06 PM EST |
| 810.00 | 644.90 | 649.40 | 647.15 | % | 0.80 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 820.00 | 655.00 | 659.40 | 657.20 | 448.75 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 1/23/2026 4:00:06 PM EST |
| 830.00 | 665.15 | 669.40 | 667.28 | 456.05 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 1/23/2026 4:00:06 PM EST |
| 840.00 | 675.40 | 679.40 | 677.40 | 486.88 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 4:00:06 PM EST |
| 850.00 | 685.20 | 689.40 | 687.30 | 492.94 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 4:00:06 PM EST |
| 860.00 | 695.40 | 699.40 | 697.40 | 502.13 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 4:00:06 PM EST |
| 870.00 | 705.45 | 709.40 | 707.43 | 532.53 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/23/2026 4:00:06 PM EST |
| 880.00 | 715.20 | 719.40 | 717.30 | 541.79 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/23/2026 4:00:06 PM EST |
| 890.00 | 725.15 | 729.40 | 727.28 | % | 0.82 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 900.00 | 734.30 | 739.40 | 736.85 | 607.77 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/23/2026 4:00:06 PM EST |
| 910.00 | 744.30 | 749.40 | 746.85 | 621.82 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/23/2026 4:00:06 PM EST |