Options Chain for STRATEGY INC CL A NEW (MSTR) - $106.99 as of 2/6/2026 1:14:17 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 | 129.05 | 130.85 | 129.95 | 127.38 | +9.16 | +7.75% | 25.99 | 5 | 3 | 5.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 10.00 | 119.20 | 130.90 | 125.05 | 111.72 | 0.00 | 0.00% | 12.50 | 0 | 5 | 6.90 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 15.00 | 115.00 | 122.65 | 118.83 | 142.69 | 0.00 | 0.00% | 7.92 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/6/2026 4:00:05 PM EST |
| 20.00 | 110.25 | 120.40 | 115.33 | % | 5.77 | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 25.00 | 105.25 | 115.20 | 110.23 | % | 4.41 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 30.00 | 100.50 | 110.10 | 105.30 | 102.88 | +3.39 | +3.41% | 3.51 | 3 | 3 | 3.14 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 35.00 | 95.90 | 105.65 | 100.78 | 128.20 | 0.00 | 0.00% | 2.88 | 0 | 3 | 2.93 | 0.99 | 0.00 | -0.03 | 1/20/2026 | 2/6/2026 4:00:05 PM EST |
| 40.00 | 91.65 | 98.15 | 94.90 | 138.17 | 0.00 | 0.00% | 2.37 | 0 | 1 | 2.19 | 0.98 | 0.00 | -0.04 | 1/14/2026 | 2/6/2026 4:00:05 PM EST |
| 45.00 | 86.90 | 93.30 | 90.10 | % | 2.00 | 0 | 0 | 2.01 | 0.97 | 0.00 | -0.05 | 2/6/2026 4:00:05 PM EST | |||
| 50.00 | 85.65 | 88.20 | 86.93 | 79.15 | -17.70 | -18.28% | 1.74 | 4 | 629 | 1.44 | 0.97 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 55.00 | 77.55 | 83.55 | 80.55 | % | 1.46 | 0 | 0 | 1.70 | 0.96 | 0.00 | -0.07 | 2/6/2026 4:00:05 PM EST | |||
| 60.00 | 76.35 | 78.80 | 77.58 | 61.78 | +7.08 | +12.95% | 1.29 | 67 | 39 | 1.33 | 0.95 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 65.00 | 71.75 | 74.20 | 72.98 | 65.05 | -55.35 | -45.98% | 1.12 | 2 | 2 | 1.28 | 0.94 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 66.00 | 70.60 | 68.30 | 45.04 | 0.00 | 0.00% | 0.98 | 0 | 6 | 1.16 | 0.92 | 0.00 | -0.09 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 61.50 | 66.10 | 63.80 | 84.03 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.13 | 0.91 | 0.00 | -0.10 | 1/27/2026 | 2/6/2026 4:00:05 PM EST |
| 80.00 | 58.35 | 60.50 | 59.43 | 59.00 | +24.00 | +68.58% | 0.74 | 9 | 16 | 1.13 | 0.90 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 52.75 | 56.80 | 54.78 | 43.25 | +8.22 | +23.47% | 0.64 | 13 | 2 | 1.04 | 0.88 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 90.00 | 49.85 | 51.90 | 50.88 | 45.20 | +13.80 | +43.95% | 0.57 | 35 | 246 | 1.05 | 0.87 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 45.80 | 47.80 | 46.80 | 38.40 | +8.90 | +30.17% | 0.49 | 21 | 22 | 1.02 | 0.85 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 100.00 | 42.25 | 43.05 | 42.65 | 42.81 | +18.80 | +78.31% | 0.43 | 98 | 86 | 0.97 | 0.82 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 38.70 | 39.60 | 39.15 | 37.40 | +15.95 | +74.36% | 0.37 | 104 | 209 | 0.96 | 0.80 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 35.15 | 36.00 | 35.58 | 34.83 | +15.83 | +83.32% | 0.32 | 222 | 208 | 0.94 | 0.77 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 31.60 | 32.45 | 32.03 | 30.65 | +15.20 | +98.39% | 0.28 | 310 | 1,453 | 0.91 | 0.74 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 28.40 | 29.25 | 28.83 | 28.50 | +13.11 | +85.19% | 0.24 | 368 | 187 | 0.89 | 0.70 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 25.25 | 26.20 | 25.73 | 26.00 | +14.18 | +119.97% | 0.21 | 207 | 476 | 0.87 | 0.66 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 22.60 | 23.20 | 22.90 | 23.05 | +12.66 | +121.85% | 0.18 | 558 | 1,227 | 0.86 | 0.62 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 19.95 | 20.65 | 20.30 | 20.50 | +11.50 | +127.78% | 0.15 | 552 | 249 | 0.84 | 0.58 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 17.65 | 18.25 | 17.95 | 18.00 | +9.64 | +115.32% | 0.13 | 474 | 801 | 0.83 | 0.54 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 15.60 | 16.15 | 15.88 | 16.00 | +9.23 | +136.34% | 0.11 | 391 | 924 | 0.82 | 0.50 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 13.70 | 14.05 | 13.88 | 13.80 | +7.30 | +112.31% | 0.09 | 921 | 1,337 | 0.81 | 0.46 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 12.05 | 12.50 | 12.28 | 12.49 | +7.09 | +131.30% | 0.08 | 96 | 518 | 0.81 | 0.43 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 10.60 | 10.85 | 10.73 | 10.80 | +6.05 | +127.37% | 0.07 | 364 | 1,107 | 0.80 | 0.39 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 9.20 | 9.70 | 9.45 | 9.50 | +5.70 | +150.00% | 0.06 | 194 | 658 | 0.81 | 0.36 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 170.00 | 8.20 | 8.55 | 8.38 | 8.10 | +4.50 | +125.00% | 0.05 | 394 | 1,142 | 0.80 | 0.33 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 175.00 | 7.05 | 7.60 | 7.33 | 7.26 | +4.06 | +126.88% | 0.04 | 77 | 755 | 0.79 | 0.30 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 180.00 | 6.30 | 6.60 | 6.45 | 5.94 | +3.29 | +124.16% | 0.04 | 296 | 1,931 | 0.79 | 0.28 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 5.45 | 5.85 | 5.65 | 5.19 | +2.79 | +116.25% | 0.03 | 50 | 601 | 0.79 | 0.25 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 4.90 | 5.15 | 5.03 | 5.05 | +2.90 | +134.89% | 0.03 | 315 | 952 | 0.80 | 0.23 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 4.25 | 4.60 | 4.43 | 4.30 | +2.45 | +132.44% | 0.02 | 73 | 273 | 0.80 | 0.21 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 3.85 | 4.05 | 3.95 | 3.95 | +2.28 | +136.53% | 0.02 | 2,341 | 3,491 | 0.80 | 0.19 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 205.00 | 3.30 | 3.65 | 3.48 | 3.25 | +1.92 | +144.37% | 0.02 | 39 | 55 | 0.80 | 0.17 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 210.00 | 2.97 | 3.25 | 3.11 | 3.10 | +1.84 | +146.04% | 0.01 | 63 | 1,856 | 0.81 | 0.16 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 215.00 | 2.65 | 2.90 | 2.78 | 2.60 | +1.50 | +136.37% | 0.01 | 55 | 84 | 0.81 | 0.14 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 220.00 | 2.42 | 2.55 | 2.49 | 2.50 | +1.37 | +121.24% | 0.01 | 123 | 2,348 | 0.81 | 0.13 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 225.00 | 2.20 | 2.35 | 2.28 | 2.16 | +1.16 | +116.00% | 0.01 | 55 | 139 | 0.82 | 0.12 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 230.00 | 1.98 | 2.10 | 2.04 | 2.00 | +1.07 | +115.06% | 0.01 | 18 | 835 | 0.82 | 0.11 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 235.00 | 1.78 | 1.91 | 1.85 | 1.62 | +0.76 | +88.38% | 0.01 | 10 | 91 | 0.83 | 0.10 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 240.00 | 1.64 | 1.74 | 1.69 | 1.71 | +0.90 | +111.12% | 0.01 | 466 | 2,714 | 0.83 | 0.09 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 250.00 | 1.35 | 1.48 | 1.42 | 1.40 | +0.68 | +94.45% | 0.01 | 2,453 | 9,081 | 0.85 | 0.07 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 260.00 | 1.14 | 1.30 | 1.22 | 1.31 | +0.67 | +104.69% | 0.00 | 63 | 1,798 | 0.86 | 0.06 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 270.00 | 0.79 | 1.28 | 1.04 | 1.01 | +0.38 | +60.32% | 0.00 | 23 | 2,085 | 0.87 | 0.05 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 280.00 | 0.85 | 1.00 | 0.93 | 0.76 | +0.17 | +28.82% | 0.00 | 19 | 382 | 0.89 | 0.04 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 290.00 | 0.74 | 0.89 | 0.82 | 0.70 | +0.14 | +25.00% | 0.00 | 4 | 424 | 0.90 | 0.04 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 295.00 | 0.69 | 0.84 | 0.77 | 0.50 | 0.00 | 0.00% | 0.00 | 5 | 181 | 0.91 | 0.03 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 300.00 | 0.67 | 0.75 | 0.71 | 0.73 | +0.24 | +48.98% | 0.00 | 409 | 2,278 | 0.91 | 0.03 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 305.00 | 0.43 | 0.82 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 16 | 554 | 0.89 | 0.03 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 310.00 | 0.54 | 0.72 | 0.63 | 0.61 | +0.05 | +8.93% | 0.00 | 6 | 287 | 0.93 | 0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 315.00 | 0.53 | 0.67 | 0.60 | 0.55 | +0.10 | +22.23% | 0.00 | 11 | 309 | 0.93 | 0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 320.00 | 0.50 | 0.63 | 0.57 | 0.59 | +0.14 | +31.12% | 0.00 | 3 | 373 | 0.94 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 325.00 | 0.46 | 0.80 | 0.63 | 0.50 | +0.02 | +4.17% | 0.00 | 3 | 716 | 0.98 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 330.00 | 0.43 | 0.57 | 0.50 | 0.53 | +0.08 | +17.78% | 0.00 | 31 | 576 | 0.94 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 335.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.95 | 0.02 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 340.00 | 0.31 | 0.53 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.95 | 0.02 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 345.00 | 0.36 | 0.50 | 0.43 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.97 | 0.02 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 350.00 | 0.35 | 0.49 | 0.42 | 0.41 | +0.08 | +24.25% | 0.00 | 38 | 1,442 | 0.97 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 355.00 | 0.31 | 0.49 | 0.40 | 0.39 | +0.07 | +21.88% | 0.00 | 5 | 145 | 0.98 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 360.00 | 0.35 | 0.64 | 0.50 | 0.40 | +0.10 | +33.34% | 0.00 | 15 | 789 | 1.02 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 365.00 | 0.27 | 0.47 | 0.37 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.99 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 370.00 | 0.26 | 0.54 | 0.40 | 0.40 | -0.20 | -33.34% | 0.00 | 22 | 246 | 1.01 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 375.00 | 0.24 | 0.52 | 0.38 | 0.26 | +0.06 | +30.00% | 0.00 | 2 | 150 | 1.01 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 380.00 | 0.30 | 0.50 | 0.40 | 0.33 | +0.03 | +10.00% | 0.00 | 1 | 197 | 1.03 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 385.00 | 0.01 | 0.57 | 0.29 | 0.28 | -0.01 | -3.45% | 0.00 | 2 | 84 | 0.91 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 390.00 | 0.19 | 0.66 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.05 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 395.00 | 0.16 | 0.59 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.00 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 400.00 | 0.19 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 30 | 1,242 | 1.01 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 405.00 | 0.12 | 0.53 | 0.33 | 0.29 | -0.45 | -60.82% | 0.00 | 3 | 113 | 1.04 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 410.00 | 0.13 | 0.47 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.04 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 415.00 | 0.05 | 0.61 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.03 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 420.00 | 0.14 | 0.44 | 0.29 | 0.20 | -0.02 | -9.10% | 0.00 | 2 | 943 | 1.06 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 425.00 | 0.10 | 0.48 | 0.29 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 775 | 1.06 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.42 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:05 PM EST |
| 435.00 | 0.08 | 0.50 | 0.29 | 0.18 | -0.08 | -30.77% | 0.00 | 2 | 287 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 440.00 | 0.07 | 0.41 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 445.00 | 0.07 | 0.57 | 0.32 | 0.16 | -0.10 | -38.47% | 0.00 | 2 | 81 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 450.00 | 0.06 | 0.63 | 0.35 | 0.18 | -0.05 | -21.74% | 0.00 | 7 | 569 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 455.00 | 0.02 | 0.54 | 0.28 | 0.14 | -0.09 | -39.13% | 0.00 | 2 | 139 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.38 | 0.19 | 0.13 | -0.11 | -45.84% | 0.00 | 4 | 103 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 465.00 | 0.10 | 0.37 | 0.24 | 0.11 | -0.27 | -71.06% | 0.00 | 2 | 87 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 470.00 | 0.03 | 0.52 | 0.28 | 0.15 | -0.22 | -59.46% | 0.00 | 3 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 475.00 | 0.03 | 0.44 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.08 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.26 | -72.23% | 0.00 | 2 | 91 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 485.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.16 | -61.54% | 0.00 | 1 | 122 | 1.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.22 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 495.00 | 0.01 | 0.34 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:05 PM EST |
| 500.00 | 0.03 | 0.28 | 0.16 | 0.14 | +0.04 | +40.00% | 0.00 | 26 | 1,796 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 0.66 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.35 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 0.73 | 0.37 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.72 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.39 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 600.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 149 | 3,465 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 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 | 0.08 | 0.04 | 0.04 | -0.08 | -66.67% | 0.01 | 98 | 854 | 3.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 10.00 | 0.01 | 0.13 | 0.07 | 0.16 | -0.19 | -54.29% | 0.01 | 160 | 618 | 2.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 15.00 | 0.07 | 0.20 | 0.14 | 0.18 | -0.41 | -69.50% | 0.01 | 25 | 962 | 2.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 20.00 | 0.19 | 0.42 | 0.31 | 0.32 | -0.63 | -66.32% | 0.02 | 25 | 905 | 2.11 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 25.00 | 0.37 | 0.46 | 0.42 | 0.42 | -0.85 | -66.93% | 0.02 | 34 | 592 | 1.96 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 30.00 | 0.49 | 0.63 | 0.56 | 0.58 | -0.82 | -58.58% | 0.02 | 71 | 235 | 1.84 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 35.00 | 0.69 | 0.87 | 0.78 | 0.80 | -0.90 | -52.95% | 0.02 | 46 | 21 | 1.76 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 40.00 | 0.93 | 1.05 | 0.99 | 1.00 | -1.51 | -60.16% | 0.02 | 79 | 386 | 1.68 | -0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 45.00 | 1.16 | 1.30 | 1.23 | 1.31 | -1.19 | -47.60% | 0.03 | 18 | 440 | 1.59 | -0.03 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 50.00 | 1.45 | 1.54 | 1.50 | 1.45 | -2.10 | -59.16% | 0.03 | 539 | 2,498 | 1.52 | -0.03 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 55.00 | 1.73 | 1.82 | 1.78 | 1.91 | -1.82 | -48.80% | 0.03 | 214 | 128 | 1.45 | -0.04 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 60.00 | 1.97 | 2.28 | 2.13 | 2.20 | -2.85 | -56.44% | 0.04 | 6,148 | 350 | 1.38 | -0.05 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 65.00 | 2.37 | 2.48 | 2.43 | 2.45 | -2.98 | -54.88% | 0.04 | 5,203 | 113 | 1.31 | -0.06 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 2.77 | 2.87 | 2.82 | 2.76 | -4.34 | -61.13% | 0.04 | 5,287 | 698 | 1.26 | -0.08 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 3.20 | 3.35 | 3.28 | 3.20 | -4.85 | -60.25% | 0.04 | 5,134 | 397 | 1.20 | -0.09 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 80.00 | 3.70 | 3.90 | 3.80 | 3.89 | -5.64 | -59.19% | 0.05 | 695 | 574 | 1.15 | -0.10 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 4.35 | 4.55 | 4.45 | 4.45 | -6.90 | -60.80% | 0.05 | 270 | 393 | 1.11 | -0.12 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 90.00 | 5.10 | 5.30 | 5.20 | 5.18 | -7.57 | -59.38% | 0.06 | 820 | 795 | 1.07 | -0.13 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 5.90 | 6.25 | 6.08 | 6.35 | -8.34 | -56.78% | 0.06 | 72 | 193 | 1.03 | -0.15 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 100.00 | 7.00 | 7.25 | 7.13 | 7.09 | -9.26 | -56.64% | 0.07 | 1,022 | 2,744 | 1.00 | -0.18 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 8.15 | 8.40 | 8.28 | 8.15 | -10.69 | -56.75% | 0.08 | 259 | 4,475 | 0.97 | -0.20 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 9.50 | 9.80 | 9.65 | 9.64 | -11.54 | -54.49% | 0.09 | 807 | 1,373 | 0.95 | -0.23 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 10.95 | 11.30 | 11.13 | 11.07 | -14.06 | -55.95% | 0.10 | 161 | 317 | 0.92 | -0.26 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 12.70 | 13.05 | 12.88 | 12.91 | -13.94 | -51.92% | 0.11 | 790 | 2,060 | 0.90 | -0.30 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 14.65 | 15.00 | 14.83 | 15.09 | -16.51 | -52.25% | 0.12 | 229 | 487 | 0.89 | -0.34 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 16.80 | 17.25 | 17.03 | 16.92 | -18.08 | -51.66% | 0.13 | 82 | 828 | 0.87 | -0.38 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 19.15 | 19.60 | 19.38 | 19.44 | -17.16 | -46.89% | 0.14 | 196 | 340 | 0.85 | -0.42 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 21.80 | 22.25 | 22.03 | 22.45 | -19.75 | -46.81% | 0.16 | 111 | 367 | 0.84 | -0.46 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 24.55 | 25.10 | 24.83 | 24.90 | -20.10 | -44.67% | 0.17 | 196 | 2,353 | 0.83 | -0.50 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 27.65 | 28.20 | 27.93 | 28.03 | -21.12 | -42.97% | 0.19 | 115 | 1,733 | 0.82 | -0.54 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 30.85 | 31.50 | 31.18 | 32.27 | -19.92 | -38.17% | 0.20 | 57 | 591 | 0.82 | -0.57 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 34.45 | 35.15 | 34.80 | 35.72 | -21.00 | -37.03% | 0.22 | 432 | 4,482 | 0.82 | -0.61 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 37.90 | 38.75 | 38.33 | 39.59 | -21.83 | -35.55% | 0.23 | 58 | 1,628 | 0.81 | -0.64 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 170.00 | 41.75 | 42.75 | 42.25 | 43.15 | -22.88 | -34.66% | 0.25 | 63 | 1,974 | 0.81 | -0.67 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 175.00 | 45.70 | 46.65 | 46.18 | 46.61 | -25.39 | -35.27% | 0.26 | 51 | 930 | 0.80 | -0.70 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 180.00 | 49.85 | 50.85 | 50.35 | 50.45 | -24.39 | -32.59% | 0.28 | 60 | 1,063 | 0.81 | -0.72 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 54.20 | 55.00 | 54.60 | 56.25 | -19.40 | -25.65% | 0.30 | 4 | 1,098 | 0.81 | -0.75 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 58.60 | 59.55 | 59.08 | 59.36 | -24.86 | -29.52% | 0.31 | 52 | 1,188 | 0.82 | -0.77 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 62.50 | 64.25 | 63.38 | 67.84 | -7.01 | -9.37% | 0.33 | 3 | 397 | 0.81 | -0.79 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 67.30 | 68.40 | 67.85 | 69.05 | -25.33 | -26.84% | 0.34 | 319 | 1,548 | 0.81 | -0.81 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 205.00 | 72.10 | 74.25 | 73.18 | 79.38 | 0.00 | 0.00% | 0.36 | 0 | 166 | 0.85 | -0.83 | 0.01 | -0.09 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 210.00 | 76.55 | 77.70 | 77.13 | 89.35 | -9.83 | -9.92% | 0.37 | 2 | 1,738 | 0.82 | -0.84 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 215.00 | 79.55 | 84.80 | 82.18 | 105.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.02 | -0.86 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 220.00 | 85.85 | 87.30 | 86.58 | 87.91 | -25.99 | -22.82% | 0.39 | 27 | 698 | 0.82 | -0.87 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 225.00 | 88.25 | 94.45 | 91.35 | 113.32 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.06 | -0.88 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 230.00 | 95.45 | 96.70 | 96.08 | 99.65 | -24.42 | -19.69% | 0.42 | 12 | 878 | 0.81 | -0.89 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 235.00 | 99.90 | 102.00 | 100.95 | 102.57 | -22.73 | -18.14% | 0.43 | 15 | 8 | 0.93 | -0.90 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 240.00 | 104.75 | 106.90 | 105.83 | 118.14 | -15.01 | -11.28% | 0.44 | 1 | 311 | 0.95 | -0.91 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 250.00 | 114.55 | 116.70 | 115.63 | 117.10 | -25.45 | -17.86% | 0.46 | 25 | 747 | 0.98 | -0.93 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 260.00 | 124.35 | 126.55 | 125.45 | 136.83 | -13.14 | -8.77% | 0.48 | 11 | 389 | 1.01 | -0.94 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 270.00 | 134.25 | 136.40 | 135.33 | 162.19 | 0.00 | 0.00% | 0.50 | 0 | 253 | 1.04 | -0.95 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 280.00 | 144.15 | 146.35 | 145.25 | 173.35 | 0.00 | 0.00% | 0.52 | 0 | 343 | 1.07 | -0.96 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 290.00 | 154.00 | 156.30 | 155.15 | 155.98 | -26.10 | -14.34% | 0.54 | 3 | 91 | 1.14 | -0.96 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 295.00 | 155.10 | 165.35 | 160.23 | 171.27 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.47 | -0.97 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 300.00 | 163.95 | 166.35 | 165.15 | 166.00 | -26.45 | -13.75% | 0.55 | 2 | 1 | 1.19 | -0.97 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 305.00 | 165.05 | 175.30 | 170.18 | 191.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 310.00 | 174.35 | 175.85 | 175.10 | 179.24 | -22.90 | -11.33% | 0.56 | 17 | 6 | 1.20 | -0.97 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 315.00 | 174.95 | 185.65 | 180.30 | 189.04 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.57 | -0.97 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 320.00 | 180.00 | 190.45 | 185.23 | 198.00 | -13.06 | -6.19% | 0.58 | 1 | 40 | 1.58 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 325.00 | 184.35 | 195.25 | 189.80 | 217.66 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 330.00 | 189.90 | 202.65 | 196.28 | 222.64 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.75 | -0.98 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 335.00 | 195.00 | 204.55 | 199.78 | 189.76 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.02 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 340.00 | 202.70 | 211.05 | 206.88 | 199.37 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.02 | 1/29/2026 | 2/6/2026 4:00:05 PM EST |
| 345.00 | 205.60 | 215.20 | 210.40 | 222.46 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 350.00 | 209.90 | 220.05 | 214.98 | 229.72 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 355.00 | 214.95 | 225.20 | 220.08 | 214.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.02 | 1/29/2026 | 2/6/2026 4:00:05 PM EST |
| 360.00 | 221.80 | 230.20 | 226.00 | 195.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 2/6/2026 4:00:05 PM EST |
| 365.00 | 224.95 | 235.05 | 230.00 | 182.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 12/2/2025 | 2/6/2026 4:00:05 PM EST |
| 370.00 | 229.95 | 240.15 | 235.05 | 202.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 2/6/2026 4:00:05 PM EST |
| 375.00 | 233.60 | 246.05 | 239.83 | 192.53 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 1/14/2026 | 2/6/2026 4:00:05 PM EST |
| 380.00 | 242.45 | 251.05 | 246.75 | 218.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 2/6/2026 4:00:05 PM EST |
| 385.00 | 244.85 | 254.90 | 249.88 | 227.03 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 12/24/2025 | 2/6/2026 4:00:05 PM EST |
| 390.00 | 249.95 | 260.20 | 255.08 | 233.65 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 12/24/2025 | 2/6/2026 4:00:05 PM EST |
| 395.00 | 253.50 | 266.05 | 259.78 | 238.77 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 12/24/2025 | 2/6/2026 4:00:05 PM EST |
| 400.00 | 258.50 | 271.40 | 264.95 | 236.08 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 2/6/2026 4:00:05 PM EST |
| 405.00 | 263.60 | 276.05 | 269.83 | 223.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.01 | 12/8/2025 | 2/6/2026 4:00:05 PM EST |
| 410.00 | 269.70 | 281.05 | 275.38 | 246.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 2/6/2026 4:00:05 PM EST |
| 415.00 | 277.40 | 285.05 | 281.23 | 237.63 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 2/6/2026 4:00:05 PM EST |
| 420.00 | 279.75 | 290.25 | 285.00 | 246.41 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 2/6/2026 4:00:05 PM EST |
| 425.00 | 286.80 | 295.95 | 291.38 | 238.65 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 12/4/2025 | 2/6/2026 4:00:05 PM EST |
| 430.00 | 292.65 | 300.95 | 296.80 | 232.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/6/2026 4:00:05 PM EST |
| 435.00 | 297.65 | 305.95 | 301.80 | % | 0.69 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 440.00 | 299.90 | 310.15 | 305.03 | 215.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/6/2026 4:00:05 PM EST |
| 445.00 | 305.05 | 315.25 | 310.15 | 266.16 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/6/2026 4:00:05 PM EST |
| 450.00 | 309.70 | 320.05 | 314.88 | 226.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/6/2026 4:00:05 PM EST |
| 455.00 | 317.45 | 325.20 | 321.33 | 260.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/6/2026 4:00:05 PM EST |
| 460.00 | 319.95 | 330.20 | 325.08 | 131.69 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/6/2026 4:00:05 PM EST |
| 465.00 | 324.95 | 335.20 | 330.08 | % | 0.71 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 470.00 | 331.80 | 339.85 | 335.83 | 220.45 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/6/2026 4:00:05 PM EST |
| 475.00 | 334.50 | 345.25 | 339.88 | 270.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/6/2026 4:00:05 PM EST |
| 480.00 | 340.05 | 350.30 | 345.18 | 147.93 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 2/6/2026 4:00:05 PM EST |
| 485.00 | 347.65 | 355.20 | 351.43 | 305.64 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/6/2026 4:00:05 PM EST |
| 490.00 | 351.35 | 360.55 | 355.95 | % | 0.73 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 495.00 | 354.40 | 365.95 | 360.18 | % | 0.73 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 500.00 | 361.65 | 370.95 | 366.30 | 263.87 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/6/2026 4:00:05 PM EST |
| 520.00 | 379.65 | 390.40 | 385.03 | 281.18 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/6/2026 4:00:05 PM EST |
| 540.00 | 402.50 | 411.00 | 406.75 | 301.85 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/6/2026 4:00:05 PM EST |
| 550.00 | 412.45 | 421.00 | 416.73 | 329.21 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/6/2026 4:00:05 PM EST |
| 560.00 | 422.45 | 431.00 | 426.73 | % | 0.76 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 570.00 | 432.65 | 441.00 | 436.83 | % | 0.77 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 580.00 | 438.60 | 451.00 | 444.80 | % | 0.77 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 590.00 | 449.95 | 460.20 | 455.08 | % | 0.77 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 600.00 | 459.95 | 470.20 | 465.08 | % | 0.78 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST |