Options Chain for STRATEGY INC CL A NEW (MSTR) - $133.13 as of 3/27/2026 4:46:52 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 | 119.05 | 122.60 | 120.83 | 122.35 | -5.77 | -4.51% | 24.17 | 1 | 168 | 9.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 10.00 | 112.70 | 119.45 | 116.08 | 130.16 | 0.00 | 0.00% | 11.61 | 0 | 10 | 9.16 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 4:00:04 PM EST |
| 15.00 | 106.85 | 115.45 | 111.15 | 142.69 | 0.00 | 0.00% | 7.41 | 0 | 1 | 8.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/27/2026 4:00:04 PM EST |
| 20.00 | 101.85 | 110.50 | 106.18 | % | 5.31 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 25.00 | 96.85 | 105.50 | 101.18 | 102.80 | 0.00 | 0.00% | 4.05 | 0 | 2 | 5.98 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 4:00:04 PM EST |
| 30.00 | 91.85 | 100.55 | 96.20 | 99.23 | 0.00 | 0.00% | 3.21 | 0 | 9 | 5.29 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/27/2026 4:00:04 PM EST |
| 35.00 | 89.20 | 93.40 | 91.30 | 94.57 | 0.00 | 0.00% | 2.61 | 0 | 46 | 3.87 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/27/2026 4:00:04 PM EST |
| 40.00 | 81.90 | 90.55 | 86.23 | 138.17 | 0.00 | 0.00% | 2.16 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/27/2026 4:00:04 PM EST |
| 45.00 | 76.95 | 85.60 | 81.28 | % | 1.81 | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:04 PM EST | |||
| 50.00 | 74.95 | 78.35 | 76.65 | 99.10 | 0.00 | 0.00% | 1.53 | 0 | 893 | 2.82 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/27/2026 4:00:04 PM EST |
| 55.00 | 67.05 | 75.70 | 71.38 | % | 1.30 | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 60.00 | 64.45 | 68.45 | 66.45 | 67.47 | 0.00 | 0.00% | 1.11 | 0 | 70 | 2.36 | 0.99 | 0.00 | -0.03 | 2/23/2026 | 3/27/2026 4:00:04 PM EST |
| 65.00 | 57.25 | 65.85 | 61.55 | 67.75 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.73 | 0.99 | 0.00 | -0.04 | 2/9/2026 | 3/27/2026 4:00:04 PM EST |
| 70.00 | 54.90 | 59.10 | 57.00 | 68.03 | 0.00 | 0.00% | 0.81 | 0 | 7 | 2.09 | 0.98 | 0.00 | -0.06 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 75.00 | 50.85 | 53.75 | 52.30 | 51.42 | -10.65 | -17.16% | 0.70 | 1 | 2 | 1.82 | 0.97 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 80.00 | 45.85 | 48.90 | 47.38 | 47.56 | -14.44 | -23.29% | 0.59 | 60 | 94 | 1.66 | 0.96 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 85.00 | 40.75 | 43.60 | 42.18 | 52.35 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.43 | 0.94 | 0.00 | -0.11 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 90.00 | 36.35 | 38.55 | 37.45 | 36.55 | -7.65 | -17.31% | 0.42 | 80 | 214 | 1.26 | 0.92 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 95.00 | 31.70 | 34.10 | 32.90 | 32.60 | -11.00 | -25.23% | 0.35 | 2 | 33 | 0.94 | 0.89 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 100.00 | 27.95 | 29.30 | 28.63 | 27.85 | -7.75 | -21.77% | 0.29 | 814 | 337 | 0.97 | 0.86 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 105.00 | 22.90 | 25.10 | 24.00 | 38.65 | 0.00 | 0.00% | 0.23 | 0 | 512 | 0.87 | 0.83 | 0.01 | -0.19 | 3/18/2026 | 3/27/2026 4:00:04 PM EST |
| 110.00 | 18.95 | 20.80 | 19.88 | 19.72 | -5.98 | -23.27% | 0.18 | 117 | 240 | 0.83 | 0.78 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 115.00 | 15.60 | 17.00 | 16.30 | 15.91 | -5.69 | -26.35% | 0.14 | 14 | 1,597 | 0.82 | 0.72 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 120.00 | 12.45 | 12.95 | 12.70 | 13.00 | -4.65 | -26.35% | 0.11 | 268 | 957 | 0.77 | 0.65 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 125.00 | 9.50 | 9.90 | 9.70 | 9.82 | -4.68 | -32.28% | 0.08 | 1,926 | 443 | 0.74 | 0.56 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 126.00 | 8.90 | 9.30 | 9.10 | 9.20 | -8.03 | -46.61% | 0.07 | 33 | 2 | 0.73 | 0.54 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 127.00 | 8.40 | 8.85 | 8.63 | 8.60 | % | 0.07 | 18 | 0 | 0.73 | 0.53 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 128.00 | 7.95 | 8.15 | 8.05 | 8.10 | -5.06 | -38.45% | 0.06 | 31 | 26 | 0.72 | 0.51 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 129.00 | 7.45 | 7.65 | 7.55 | 7.90 | -6.10 | -43.58% | 0.06 | 126 | 12 | 0.72 | 0.49 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 130.00 | 7.00 | 7.20 | 7.10 | 7.20 | -3.80 | -34.55% | 0.05 | 301 | 21,139 | 0.71 | 0.47 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 131.00 | 6.60 | 6.75 | 6.68 | 6.90 | -4.10 | -37.28% | 0.05 | 30 | 1 | 0.71 | 0.45 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 132.00 | 6.20 | 6.35 | 6.28 | 6.40 | -3.50 | -35.36% | 0.05 | 58 | 12 | 0.71 | 0.43 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 133.00 | 5.80 | 5.95 | 5.88 | 6.10 | -3.90 | -39.00% | 0.04 | 90 | 8 | 0.71 | 0.42 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 134.00 | 5.45 | 5.60 | 5.53 | 5.50 | -3.30 | -37.50% | 0.04 | 46 | 13 | 0.70 | 0.40 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 135.00 | 5.10 | 5.25 | 5.18 | 5.22 | -3.18 | -37.86% | 0.04 | 857 | 32,246 | 0.70 | 0.38 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 136.00 | 4.75 | 4.90 | 4.83 | 5.07 | -3.03 | -37.41% | 0.04 | 57 | 41 | 0.70 | 0.36 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 137.00 | 4.45 | 4.60 | 4.53 | 4.90 | -3.10 | -38.75% | 0.03 | 65 | 67 | 0.70 | 0.35 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 138.00 | 4.15 | 4.30 | 4.23 | 4.56 | -2.42 | -34.67% | 0.03 | 326 | 337 | 0.70 | 0.33 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 139.00 | 3.85 | 4.00 | 3.93 | 4.10 | -2.60 | -38.81% | 0.03 | 53 | 81 | 0.69 | 0.31 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 140.00 | 3.60 | 3.75 | 3.68 | 3.64 | -2.52 | -40.91% | 0.03 | 2,242 | 5,350 | 0.69 | 0.30 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 141.00 | 3.35 | 3.50 | 3.43 | 3.55 | -2.35 | -39.84% | 0.02 | 77 | 741 | 0.69 | 0.28 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 142.00 | 3.10 | 3.25 | 3.18 | 3.38 | -2.17 | -39.10% | 0.02 | 13 | 128 | 0.69 | 0.27 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 143.00 | 2.89 | 3.05 | 2.97 | 3.00 | -2.22 | -42.53% | 0.02 | 211 | 75 | 0.69 | 0.26 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 144.00 | 2.69 | 2.82 | 2.76 | 2.67 | -2.33 | -46.60% | 0.02 | 4 | 106 | 0.69 | 0.24 | 0.02 | -0.16 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 145.00 | 2.51 | 2.63 | 2.57 | 2.59 | -1.91 | -42.45% | 0.02 | 3,802 | 4,137 | 0.69 | 0.23 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 146.00 | 2.19 | 2.66 | 2.43 | 2.85 | -1.50 | -34.49% | 0.02 | 201 | 70 | 0.69 | 0.22 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 147.00 | 2.17 | 2.28 | 2.23 | 2.42 | -1.68 | -40.98% | 0.02 | 670 | 100 | 0.69 | 0.21 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 148.00 | 1.86 | 2.33 | 2.10 | 2.15 | -1.60 | -42.67% | 0.01 | 208 | 1,300 | 0.69 | 0.20 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 149.00 | 1.87 | 1.98 | 1.93 | 1.96 | -1.67 | -46.01% | 0.01 | 19 | 211 | 0.69 | 0.18 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 150.00 | 1.74 | 1.85 | 1.80 | 1.80 | -1.35 | -42.86% | 0.01 | 964 | 6,585 | 0.69 | 0.18 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 152.50 | 1.45 | 1.55 | 1.50 | 1.61 | -0.99 | -38.08% | 0.01 | 78 | 1,145 | 0.69 | 0.15 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 155.00 | 1.22 | 1.31 | 1.27 | 1.33 | -0.93 | -41.15% | 0.01 | 645 | 2,724 | 0.70 | 0.13 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 157.50 | 1.01 | 1.13 | 1.07 | 1.12 | -0.91 | -44.83% | 0.01 | 732 | 1,019 | 0.70 | 0.12 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 160.00 | 0.86 | 0.96 | 0.91 | 0.91 | -0.67 | -42.41% | 0.01 | 1,563 | 5,470 | 0.71 | 0.10 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 165.00 | 0.63 | 0.72 | 0.68 | 0.67 | -0.49 | -42.25% | 0.00 | 1,402 | 4,735 | 0.72 | 0.08 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 170.00 | 0.40 | 0.56 | 0.48 | 0.56 | -0.33 | -37.08% | 0.00 | 904 | 5,534 | 0.73 | 0.06 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 175.00 | 0.30 | 0.47 | 0.39 | 0.41 | -0.30 | -42.26% | 0.00 | 265 | 2,214 | 0.75 | 0.05 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 180.00 | 0.30 | 0.37 | 0.34 | 0.32 | -0.23 | -41.82% | 0.00 | 417 | 4,624 | 0.79 | 0.04 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 185.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.19 | -40.43% | 0.00 | 126 | 1,403 | 0.83 | 0.03 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 190.00 | 0.10 | 0.33 | 0.22 | 0.25 | -0.15 | -37.50% | 0.00 | 98 | 1,888 | 0.84 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 195.00 | 0.05 | 0.21 | 0.13 | 0.18 | -0.06 | -25.00% | 0.00 | 413 | 2,178 | 0.79 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 200.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.12 | -42.86% | 0.00 | 2,185 | 10,505 | 0.87 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 205.00 | 0.12 | 0.29 | 0.21 | 0.29 | +0.02 | +7.41% | 0.00 | 247 | 1,767 | 1.01 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 210.00 | 0.12 | 0.63 | 0.38 | 0.23 | -0.07 | -23.34% | 0.00 | 19 | 2,604 | 1.04 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 215.00 | 0.02 | 0.81 | 0.42 | 0.23 | -0.05 | -17.86% | 0.00 | 11 | 916 | 0.91 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 220.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 152 | 2,856 | 0.91 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 225.00 | 0.06 | 0.48 | 0.27 | 0.13 | -0.04 | -23.53% | 0.00 | 31 | 712 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 23 | 1,523 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.81 | 0.41 | 0.36 | +0.22 | +157.15% | 0.00 | 52 | 534 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 240.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 24 | 3,908 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 152 | 15,001 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 260.00 | 0.04 | 0.06 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 13 | 2,107 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 270.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 50 | 2,119 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 290.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 295.00 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 804 | 4,391 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 347 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.11 | -91.67% | 0.00 | 140 | 824 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 1.09 | 0.55 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.18 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,510 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.92 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 946 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 365.00 | 0.01 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.57 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 370.00 | 0.01 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 778 | 1.48 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 375.00 | 0.01 | 0.79 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 380.00 | 0.01 | 1.00 | 0.51 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:04 PM EST |
| 385.00 | 0.01 | 0.04 | 0.03 | 0.09 | -0.13 | -59.10% | 0.00 | 1 | 87 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 0.03 | -0.27 | -90.00% | 0.00 | 1 | 276 | 2.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 0.58 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 69 | 2,789 | 1.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.20 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 2.49 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 415.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 100 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 1.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.74 | 0.37 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.28 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 2.50 | 1.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.97 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/27/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 2.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 1.96 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 4:00:04 PM EST |
| 465.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 1.86 | 0.93 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 1.63 | 0.82 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 2.42 | 1.21 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,846 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 1.77 | 0.89 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 158 | 3.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/27/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 2.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/27/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 2.50 | 1.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 374 | 3.32 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 2.50 | 1.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/27/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 2.50 | 1.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/27/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.13 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,390 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:04 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 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,867 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 2,939 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,350 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 81 | 974 | 2.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.05 | -50.00% | 0.01 | 12 | 1,103 | 3.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 30.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.18 | -85.72% | 0.00 | 14 | 370 | 2.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.21 | 0.11 | 0.20 | +0.15 | +300.00% | 0.00 | 625 | 956 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 859 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 45.00 | 0.06 | 0.31 | 0.19 | 0.10 | +0.04 | +66.67% | 0.00 | 64 | 1,032 | 1.94 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 50.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 182 | 4,062 | 1.69 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 55.00 | 0.07 | 0.22 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 63 | 1,452 | 1.55 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 60.00 | 0.14 | 0.30 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 90 | 7,117 | 1.49 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 65.00 | 0.30 | 0.53 | 0.42 | 0.41 | -0.01 | -2.39% | 0.01 | 220 | 5,820 | 1.50 | -0.01 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 70.00 | 0.26 | 0.45 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 169 | 7,107 | 1.32 | -0.02 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 75.00 | 0.46 | 0.78 | 0.62 | 0.60 | +0.07 | +13.21% | 0.01 | 91 | 6,608 | 1.31 | -0.03 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 80.00 | 0.58 | 0.88 | 0.73 | 0.67 | +0.04 | +6.35% | 0.01 | 180 | 1,905 | 1.22 | -0.04 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 85.00 | 0.87 | 0.97 | 0.92 | 0.93 | +0.10 | +12.05% | 0.01 | 545 | 3,155 | 1.14 | -0.06 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 90.00 | 1.10 | 1.25 | 1.18 | 1.17 | +0.16 | +15.85% | 0.01 | 1,172 | 4,141 | 1.07 | -0.08 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 95.00 | 1.39 | 1.53 | 1.46 | 1.51 | +0.26 | +20.80% | 0.02 | 1,022 | 2,768 | 1.00 | -0.11 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 100.00 | 1.89 | 1.98 | 1.94 | 1.99 | +0.44 | +28.39% | 0.02 | 2,336 | 13,649 | 0.94 | -0.14 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 105.00 | 2.51 | 2.61 | 2.56 | 2.57 | +0.60 | +30.46% | 0.02 | 6,965 | 6,734 | 0.89 | -0.17 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 110.00 | 3.35 | 3.50 | 3.43 | 3.30 | +0.81 | +32.53% | 0.03 | 483 | 5,878 | 0.84 | -0.22 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 115.00 | 4.55 | 4.70 | 4.63 | 4.58 | +1.23 | +36.72% | 0.04 | 363 | 3,742 | 0.80 | -0.28 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 120.00 | 6.15 | 6.30 | 6.23 | 6.15 | +1.73 | +39.14% | 0.05 | 1,407 | 6,324 | 0.77 | -0.35 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 125.00 | 8.15 | 8.35 | 8.25 | 8.17 | +2.31 | +39.42% | 0.07 | 1,773 | 6,969 | 0.75 | -0.44 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 126.00 | 8.60 | 8.80 | 8.70 | 8.40 | +3.10 | +58.50% | 0.07 | 236 | 2 | 0.74 | -0.46 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 127.00 | 8.85 | 9.35 | 9.10 | 9.00 | +2.53 | +39.11% | 0.07 | 105 | 5 | 0.73 | -0.47 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 128.00 | 9.30 | 9.85 | 9.58 | 9.27 | +2.41 | +35.14% | 0.07 | 136 | 60 | 0.72 | -0.49 | 0.02 | -0.22 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 129.00 | 10.05 | 10.30 | 10.18 | 10.25 | +2.95 | +40.42% | 0.08 | 123 | 51 | 0.73 | -0.51 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 130.00 | 10.40 | 10.80 | 10.60 | 10.75 | +2.95 | +37.83% | 0.08 | 599 | 7,271 | 0.71 | -0.53 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 131.00 | 10.95 | 11.50 | 11.23 | 11.36 | +3.94 | +53.10% | 0.09 | 10 | 33 | 0.72 | -0.55 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 132.00 | 11.65 | 12.10 | 11.88 | 12.12 | +3.92 | +47.81% | 0.09 | 11 | 19 | 0.72 | -0.57 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 133.00 | 12.15 | 12.65 | 12.40 | 12.33 | +3.28 | +36.25% | 0.09 | 3 | 60 | 0.71 | -0.58 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 134.00 | 12.75 | 13.70 | 13.23 | 12.71 | +3.80 | +42.65% | 0.10 | 10 | 57 | 0.72 | -0.60 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 135.00 | 13.55 | 14.20 | 13.88 | 13.67 | +3.67 | +36.70% | 0.10 | 780 | 10,968 | 0.72 | -0.62 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 136.00 | 14.05 | 15.10 | 14.58 | 13.80 | +3.40 | +32.70% | 0.11 | 11 | 65 | 0.72 | -0.64 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 137.00 | 14.70 | 15.40 | 15.05 | 15.38 | +4.93 | +47.18% | 0.11 | 2 | 68 | 0.70 | -0.65 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 138.00 | 15.45 | 16.45 | 15.95 | 15.87 | +4.97 | +45.60% | 0.12 | 20 | 256 | 0.72 | -0.67 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 139.00 | 16.20 | 17.30 | 16.75 | 18.00 | +5.95 | +49.38% | 0.12 | 6 | 73 | 0.72 | -0.69 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 140.00 | 16.75 | 17.45 | 17.10 | 16.95 | +4.13 | +32.22% | 0.12 | 113 | 3,217 | 0.69 | -0.70 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 141.00 | 17.10 | 18.90 | 18.00 | 18.30 | +5.25 | +40.23% | 0.13 | 1 | 2 | 0.70 | -0.72 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 142.00 | 17.85 | 19.70 | 18.78 | 19.94 | +7.64 | +62.12% | 0.13 | 11 | 24 | 0.70 | -0.73 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 143.00 | 18.75 | 20.40 | 19.58 | 19.06 | +6.61 | +53.10% | 0.14 | 25 | 33 | 0.70 | -0.74 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 144.00 | 19.65 | 21.25 | 20.45 | 20.45 | +7.87 | +62.56% | 0.14 | 6 | 219 | 0.71 | -0.76 | 0.02 | -0.16 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 145.00 | 20.60 | 21.40 | 21.00 | 20.85 | +5.50 | +35.84% | 0.14 | 88 | 3,268 | 0.68 | -0.77 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 146.00 | 20.90 | 22.40 | 21.65 | 21.88 | +8.38 | +62.08% | 0.15 | 4 | 25 | 0.66 | -0.78 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 147.00 | 21.70 | 23.85 | 22.78 | 22.40 | +5.70 | +34.14% | 0.15 | 1 | 2 | 0.68 | -0.79 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 148.00 | 22.25 | 24.85 | 23.55 | 23.93 | +6.65 | +38.49% | 0.16 | 1 | 4 | 0.66 | -0.80 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 149.00 | 23.05 | 25.75 | 24.40 | % | 0.16 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.14 | 3/27/2026 4:00:04 PM EST | |||
| 150.00 | 24.55 | 25.70 | 25.13 | 25.21 | +5.76 | +29.62% | 0.17 | 281 | 4,392 | 0.65 | -0.82 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 152.50 | 25.95 | 28.50 | 27.23 | 27.08 | +5.04 | +22.87% | 0.18 | 2 | 1 | 0.83 | -0.85 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 155.00 | 29.25 | 30.40 | 29.83 | 29.48 | +5.36 | +22.23% | 0.19 | 28 | 1,545 | 0.69 | -0.87 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 157.50 | 30.50 | 33.45 | 31.98 | 31.97 | +10.40 | +48.22% | 0.20 | 3 | 2 | 0.91 | -0.88 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 160.00 | 33.35 | 35.05 | 34.20 | 34.38 | +6.48 | +23.23% | 0.21 | 117 | 5,141 | 0.82 | -0.90 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 165.00 | 37.70 | 39.85 | 38.78 | 39.47 | +11.09 | +39.08% | 0.24 | 30 | 2,430 | 0.86 | -0.92 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 170.00 | 42.50 | 45.30 | 43.90 | 44.04 | +6.73 | +18.04% | 0.26 | 15 | 2,898 | 0.81 | -0.94 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 175.00 | 47.40 | 50.10 | 48.75 | 48.87 | +7.20 | +17.28% | 0.28 | 18 | 991 | 1.04 | -0.95 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 180.00 | 52.90 | 55.30 | 54.10 | 53.20 | +7.10 | +15.41% | 0.30 | 121 | 1,766 | 1.13 | -0.96 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 185.00 | 57.75 | 60.00 | 58.88 | 59.36 | +9.41 | +18.84% | 0.32 | 12 | 1,112 | 1.14 | -0.97 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 190.00 | 62.20 | 65.75 | 63.98 | 63.64 | +7.23 | +12.82% | 0.34 | 74 | 1,379 | 1.33 | -0.98 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 195.00 | 67.20 | 70.40 | 68.80 | 69.17 | +9.40 | +15.73% | 0.35 | 2 | 306 | 1.33 | -0.98 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 200.00 | 72.05 | 75.70 | 73.88 | 73.45 | +7.06 | +10.64% | 0.37 | 64 | 1,365 | 1.44 | -0.99 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 205.00 | 77.00 | 80.05 | 78.53 | 78.80 | +10.11 | +14.72% | 0.38 | 1 | 45 | 1.37 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 210.00 | 82.15 | 85.70 | 83.93 | 83.30 | +6.85 | +8.96% | 0.40 | 60 | 1,669 | 1.54 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 215.00 | 85.10 | 92.75 | 88.93 | 75.59 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.90 | -1.00 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 220.00 | 92.15 | 95.70 | 93.93 | 92.48 | +6.08 | +7.04% | 0.43 | 50 | 45 | 1.64 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 225.00 | 95.10 | 102.75 | 98.93 | 81.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 4:00:04 PM EST |
| 230.00 | 100.10 | 107.75 | 103.93 | 93.87 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 235.00 | 105.10 | 112.70 | 108.90 | 97.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:04 PM EST |
| 240.00 | 110.05 | 117.70 | 113.88 | 103.87 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 250.00 | 121.95 | 125.70 | 123.83 | 116.65 | 0.00 | 0.00% | 0.50 | 0 | 27 | 1.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 260.00 | 130.10 | 137.70 | 133.90 | 110.73 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:04 PM EST |
| 270.00 | 140.10 | 147.70 | 143.90 | 135.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 4:00:04 PM EST |
| 280.00 | 150.10 | 157.70 | 153.90 | 157.68 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/27/2026 4:00:04 PM EST |
| 290.00 | 160.10 | 167.70 | 163.90 | 155.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 295.00 | 165.10 | 172.70 | 168.90 | 171.27 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/27/2026 4:00:04 PM EST |
| 300.00 | 170.05 | 177.70 | 173.88 | 165.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 305.00 | 175.10 | 182.70 | 178.90 | 169.10 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 310.00 | 180.05 | 187.70 | 183.88 | 175.52 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 4:00:04 PM EST |
| 315.00 | 185.10 | 192.70 | 188.90 | 189.04 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/27/2026 4:00:04 PM EST |
| 320.00 | 190.10 | 197.70 | 193.90 | 198.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 4:00:04 PM EST |
| 325.00 | 195.10 | 202.70 | 198.90 | 217.66 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:04 PM EST |
| 330.00 | 200.10 | 207.70 | 203.90 | 195.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/27/2026 4:00:04 PM EST |
| 335.00 | 205.10 | 212.70 | 208.90 | 208.47 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/27/2026 4:00:04 PM EST |
| 340.00 | 210.10 | 217.70 | 213.90 | 205.09 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:04 PM EST |
| 345.00 | 215.10 | 222.70 | 218.90 | 222.46 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/27/2026 4:00:04 PM EST |
| 350.00 | 221.60 | 226.15 | 223.88 | 226.92 | +11.37 | +5.28% | 0.64 | 2 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 355.00 | 226.60 | 231.15 | 228.88 | 231.90 | +8.95 | +4.02% | 0.64 | 2 | 13 | 2.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 360.00 | 230.10 | 237.70 | 233.90 | 228.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/27/2026 4:00:04 PM EST |
| 365.00 | 235.10 | 242.70 | 238.90 | 182.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 3/27/2026 4:00:04 PM EST |
| 370.00 | 240.10 | 247.70 | 243.90 | 202.65 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/27/2026 4:00:04 PM EST |
| 375.00 | 245.10 | 252.70 | 248.90 | 192.53 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/27/2026 4:00:04 PM EST |
| 380.00 | 251.75 | 256.25 | 254.00 | 253.90 | +35.35 | +16.18% | 0.67 | 3 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 385.00 | 255.10 | 262.70 | 258.90 | 227.03 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 3/27/2026 4:00:04 PM EST |
| 390.00 | 260.05 | 267.70 | 263.88 | 255.57 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 4:00:04 PM EST |
| 395.00 | 265.10 | 272.70 | 268.90 | 258.93 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:04 PM EST |
| 400.00 | 271.75 | 276.25 | 274.00 | 273.58 | +9.75 | +3.70% | 0.69 | 1 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 405.00 | 275.10 | 282.70 | 278.90 | 270.01 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:04 PM EST |
| 410.00 | 280.10 | 287.70 | 283.90 | 275.58 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 4:00:04 PM EST |
| 415.00 | 285.05 | 292.70 | 288.88 | 277.53 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:04 PM EST |
| 420.00 | 290.10 | 297.70 | 293.90 | 276.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 425.00 | 295.05 | 302.70 | 298.88 | 238.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 3/27/2026 4:00:04 PM EST |
| 430.00 | 300.10 | 307.70 | 303.90 | 294.24 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 435.00 | 305.05 | 312.70 | 308.88 | % | 0.71 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 440.00 | 310.05 | 317.70 | 313.88 | 303.42 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:04 PM EST |
| 445.00 | 315.05 | 322.70 | 318.88 | 266.16 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/27/2026 4:00:04 PM EST |
| 450.00 | 320.05 | 327.70 | 323.88 | 226.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/27/2026 4:00:04 PM EST |
| 455.00 | 325.05 | 332.70 | 328.88 | 318.06 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:04 PM EST |
| 460.00 | 330.05 | 337.70 | 333.88 | 131.69 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 3/27/2026 4:00:04 PM EST |
| 465.00 | 335.05 | 342.70 | 338.88 | % | 0.73 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 470.00 | 340.05 | 347.70 | 343.88 | 335.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:04 PM EST |
| 475.00 | 345.05 | 352.70 | 348.88 | 270.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/27/2026 4:00:04 PM EST |
| 480.00 | 350.05 | 357.70 | 353.88 | 147.93 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 3/27/2026 4:00:04 PM EST |
| 485.00 | 355.05 | 362.70 | 358.88 | 349.95 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:04 PM EST |
| 490.00 | 360.05 | 367.70 | 363.88 | % | 0.74 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 495.00 | 365.05 | 372.70 | 368.88 | % | 0.75 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 500.00 | 370.05 | 377.70 | 373.88 | 263.87 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/27/2026 4:00:04 PM EST |
| 520.00 | 390.05 | 397.70 | 393.88 | 281.18 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/27/2026 4:00:04 PM EST |
| 540.00 | 410.05 | 417.70 | 413.88 | 301.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/27/2026 4:00:04 PM EST |
| 550.00 | 420.05 | 427.70 | 423.88 | 329.21 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/27/2026 4:00:04 PM EST |
| 560.00 | 430.05 | 437.70 | 433.88 | % | 0.77 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 570.00 | 440.05 | 447.70 | 443.88 | 434.86 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:04 PM EST |
| 580.00 | 450.05 | 457.70 | 453.88 | % | 0.78 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 590.00 | 460.05 | 467.70 | 463.88 | % | 0.79 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 600.00 | 470.05 | 477.70 | 473.88 | % | 0.79 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST |