Options Chain for STRATEGY INC CL A NEW (MSTR) - $140.38 as of 3/19/2026 8:06:52 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 125.50 | 136.00 | 130.75 | 129.65 | 0.00 | 0.00% | 26.15 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 10.00 | 121.60 | 130.00 | 125.80 | 130.94 | 0.00 | 0.00% | 12.58 | 0 | 78 | 6.31 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 15.00 | 115.60 | 126.05 | 120.83 | % | 8.06 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 20.00 | 110.65 | 120.95 | 115.80 | 144.95 | 0.00 | 0.00% | 5.79 | 0 | 8 | 4.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 3/20/2026 4:00:03 PM EST |
| 25.00 | 105.70 | 116.20 | 110.95 | 139.82 | 0.00 | 0.00% | 4.44 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/20/2026 4:00:03 PM EST |
| 30.00 | 100.80 | 111.10 | 105.95 | % | 3.53 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 35.00 | 96.45 | 106.05 | 101.25 | % | 2.89 | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 3/20/2026 4:00:03 PM EST | |||
| 40.00 | 91.60 | 101.15 | 96.38 | % | 2.41 | 0 | 0 | 2.88 | 0.99 | 0.00 | -0.01 | 3/20/2026 4:00:03 PM EST | |||
| 45.00 | 86.70 | 96.30 | 91.50 | % | 2.03 | 0 | 0 | 2.64 | 0.99 | 0.00 | -0.01 | 3/20/2026 4:00:03 PM EST | |||
| 50.00 | 82.40 | 90.70 | 86.55 | 81.00 | 0.00 | 0.00% | 1.73 | 0 | 115 | 2.33 | 0.98 | 0.00 | -0.02 | 2/9/2026 | 3/20/2026 4:00:03 PM EST |
| 55.00 | 78.20 | 84.55 | 81.38 | 82.01 | 0.00 | 0.00% | 1.48 | 0 | 2 | 1.95 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 3/20/2026 4:00:03 PM EST |
| 60.00 | 74.20 | 79.75 | 76.98 | 72.50 | 0.00 | 0.00% | 1.28 | 0 | 6 | 1.81 | 0.97 | 0.00 | -0.04 | 2/3/2026 | 3/20/2026 4:00:03 PM EST |
| 65.00 | 69.35 | 74.90 | 72.13 | 78.79 | 0.00 | 0.00% | 1.11 | 0 | 42 | 1.68 | 0.96 | 0.00 | -0.04 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 70.00 | 64.85 | 68.70 | 66.78 | 69.35 | -3.25 | -4.48% | 0.95 | 5 | 50 | 1.38 | 0.95 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 75.00 | 59.85 | 65.50 | 62.68 | 62.78 | 0.00 | 0.00% | 0.84 | 0 | 38 | 1.48 | 0.94 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 80.00 | 54.60 | 60.85 | 57.73 | 72.20 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.38 | 0.93 | 0.00 | -0.07 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 85.00 | 49.95 | 56.25 | 53.10 | 54.18 | 0.00 | 0.00% | 0.62 | 0 | 28 | 1.30 | 0.91 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 90.00 | 46.60 | 50.40 | 48.50 | 52.40 | 0.00 | 0.00% | 0.54 | 0 | 103 | 0.89 | 0.90 | 0.00 | -0.08 | 3/2/2026 | 3/20/2026 4:00:03 PM EST |
| 95.00 | 42.45 | 45.65 | 44.05 | 51.00 | 0.00 | 0.00% | 0.46 | 0 | 110 | 0.88 | 0.88 | 0.00 | -0.09 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 100.00 | 38.80 | 41.50 | 40.15 | 40.30 | -0.70 | -1.71% | 0.40 | 22 | 406 | 0.89 | 0.86 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 105.00 | 34.65 | 37.40 | 36.03 | 35.50 | 0.00 | 0.00% | 0.34 | 0 | 175 | 0.86 | 0.83 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 110.00 | 31.25 | 33.10 | 32.18 | 32.28 | -0.60 | -1.83% | 0.29 | 275 | 853 | 0.84 | 0.79 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 115.00 | 27.45 | 29.10 | 28.28 | 29.19 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.80 | 0.76 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 120.00 | 24.35 | 26.05 | 25.20 | 25.00 | +0.40 | +1.63% | 0.21 | 106 | 328 | 0.80 | 0.71 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 125.00 | 21.80 | 22.90 | 22.35 | 22.22 | 0.00 | 0.00% | 0.18 | 0 | 312 | 0.80 | 0.67 | 0.01 | -0.14 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 130.00 | 18.60 | 19.70 | 19.15 | 18.75 | -2.05 | -9.86% | 0.15 | 147 | 1,098 | 0.77 | 0.62 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 135.00 | 16.40 | 16.95 | 16.68 | 16.60 | -1.35 | -7.53% | 0.12 | 45 | 487 | 0.76 | 0.57 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 140.00 | 14.05 | 14.55 | 14.30 | 14.29 | -1.36 | -8.69% | 0.10 | 102 | 31,063 | 0.75 | 0.52 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 145.00 | 11.95 | 12.45 | 12.20 | 12.00 | -1.62 | -11.90% | 0.08 | 204 | 1,114 | 0.74 | 0.47 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 150.00 | 10.15 | 10.55 | 10.35 | 10.25 | -1.25 | -10.87% | 0.07 | 342 | 2,954 | 0.73 | 0.43 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 155.00 | 8.55 | 9.00 | 8.78 | 8.65 | -1.15 | -11.74% | 0.06 | 40 | 1,001 | 0.73 | 0.38 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 160.00 | 7.20 | 7.60 | 7.40 | 7.42 | -0.95 | -11.35% | 0.05 | 473 | 4,294 | 0.72 | 0.34 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 165.00 | 6.10 | 6.50 | 6.30 | 5.97 | -1.03 | -14.72% | 0.04 | 358 | 1,610 | 0.72 | 0.30 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 170.00 | 5.05 | 5.50 | 5.28 | 5.00 | -0.99 | -16.53% | 0.03 | 295 | 1,755 | 0.72 | 0.26 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 175.00 | 4.30 | 4.65 | 4.48 | 4.45 | -0.62 | -12.23% | 0.03 | 23 | 1,775 | 0.72 | 0.23 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 180.00 | 3.35 | 4.00 | 3.68 | 3.65 | -0.71 | -16.29% | 0.02 | 76 | 5,456 | 0.71 | 0.20 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 185.00 | 3.00 | 3.40 | 3.20 | 3.25 | -0.42 | -11.45% | 0.02 | 18 | 966 | 0.72 | 0.17 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 190.00 | 2.35 | 2.89 | 2.62 | 2.67 | -0.42 | -13.60% | 0.01 | 16 | 947 | 0.71 | 0.15 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 195.00 | 1.99 | 2.55 | 2.27 | 2.27 | -0.07 | -3.00% | 0.01 | 24 | 673 | 0.72 | 0.13 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 200.00 | 1.89 | 2.06 | 1.98 | 2.06 | -0.24 | -10.44% | 0.01 | 1,228 | 8,060 | 0.73 | 0.12 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 205.00 | 1.49 | 1.97 | 1.73 | 1.72 | -0.03 | -1.72% | 0.01 | 34 | 353 | 0.74 | 0.10 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 210.00 | 1.30 | 1.76 | 1.53 | 1.47 | -0.27 | -15.52% | 0.01 | 132 | 490 | 0.74 | 0.09 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 215.00 | 1.11 | 1.58 | 1.35 | 1.29 | -0.53 | -29.13% | 0.01 | 16 | 375 | 0.75 | 0.08 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 220.00 | 0.98 | 1.28 | 1.13 | 1.21 | -0.14 | -10.37% | 0.01 | 9 | 633 | 0.75 | 0.08 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 225.00 | 0.94 | 1.29 | 1.12 | 1.05 | -0.22 | -17.33% | 0.00 | 8 | 1,004 | 0.78 | 0.07 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 230.00 | 0.77 | 1.15 | 0.96 | 1.00 | -0.10 | -9.10% | 0.00 | 14 | 598 | 0.78 | 0.06 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 235.00 | 0.70 | 0.98 | 0.84 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.78 | 0.06 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 240.00 | 0.63 | 1.01 | 0.82 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.80 | 0.05 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 245.00 | 0.69 | 0.94 | 0.82 | 0.76 | -0.14 | -15.56% | 0.00 | 4 | 1,265 | 0.82 | 0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 250.00 | 0.65 | 0.87 | 0.76 | 0.67 | -0.15 | -18.30% | 0.00 | 60 | 2,269 | 0.84 | 0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 255.00 | 0.46 | 0.74 | 0.60 | 0.64 | -0.07 | -9.86% | 0.00 | 3 | 1,327 | 0.82 | 0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 260.00 | 0.42 | 0.76 | 0.59 | 0.56 | -0.08 | -12.50% | 0.00 | 2 | 350 | 0.84 | 0.03 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 265.00 | 0.30 | 0.87 | 0.59 | 0.55 | -0.19 | -25.68% | 0.00 | 2 | 204 | 0.85 | 0.03 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 270.00 | 0.42 | 0.65 | 0.54 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.87 | 0.03 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 275.00 | 0.23 | 0.72 | 0.48 | 0.50 | -0.05 | -9.10% | 0.00 | 2 | 152 | 0.86 | 0.03 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 280.00 | 0.28 | 0.75 | 0.52 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2,729 | 0.89 | 0.02 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 285.00 | 0.37 | 0.80 | 0.59 | 0.40 | -0.08 | -16.67% | 0.00 | 1 | 217 | 0.93 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 290.00 | 0.23 | 0.88 | 0.56 | 0.45 | -0.04 | -8.17% | 0.00 | 5 | 1,571 | 0.93 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 295.00 | 0.20 | 0.77 | 0.49 | 0.40 | -0.10 | -20.00% | 0.00 | 2 | 664 | 0.92 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 300.00 | 0.19 | 0.74 | 0.47 | 0.35 | -0.03 | -7.90% | 0.00 | 1 | 3,139 | 0.94 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 305.00 | 0.17 | 0.79 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 0.95 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 310.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.96 | 0.01 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 315.00 | 0.07 | 0.88 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.95 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 320.00 | 0.13 | 0.90 | 0.52 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.99 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 4:00:03 PM EST |
| 325.00 | 0.12 | 0.79 | 0.46 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.99 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 330.00 | 0.14 | 0.84 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.02 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 4:00:03 PM EST |
| 335.00 | 0.10 | 0.81 | 0.46 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.01 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 4:00:03 PM EST |
| 340.00 | 0.08 | 0.81 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.02 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 4:00:03 PM EST |
| 345.00 | 0.07 | 0.74 | 0.41 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.01 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 350.00 | 0.15 | 0.40 | 0.28 | 0.24 | -0.01 | -4.00% | 0.00 | 4 | 757 | 1.01 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.82 | 0.41 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.21 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 1.42 | 0.71 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 365.00 | 0.05 | 0.77 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.05 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 1.86 | 0.93 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.44 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 375.00 | 0.03 | 0.69 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 380.00 | 0.03 | 0.35 | 0.19 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 265 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 385.00 | 0.01 | 0.73 | 0.37 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 390.00 | 0.03 | 1.10 | 0.57 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 0.92 | 0.46 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 400.00 | 0.02 | 0.75 | 0.39 | 0.17 | -0.02 | -10.53% | 0.00 | 5 | 2,015 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.52 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 410.00 | 0.01 | 0.51 | 0.26 | 0.16 | -0.08 | -33.34% | 0.00 | 1 | 243 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 0.72 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.33 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:03 PM EST |
| 420.00 | 0.02 | 0.74 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 0.93 | 0.47 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.81 | 0.41 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.28 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 4.70 | 2.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.93 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 1.67 | 0.84 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.59 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 1.61 | 0.81 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.59 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 450.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.21 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 5.50 | 2.75 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.05 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.84 | 0.42 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 1.47 | 0.74 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.61 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 1.31 | 0.66 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.55 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.46 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.51 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 1 | 119 | 1.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 500.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 61 | 1,070 | 1.14 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 0.81 | 0.41 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.54 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 5.65 | 2.83 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.19 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 5.70 | 2.85 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.20 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.58 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 525.00 | 0.00 | 4.95 | 2.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.16 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 0.81 | 0.41 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.59 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 0.92 | 0.46 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.62 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 1.07 | 0.54 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.67 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 545.00 | 0.00 | 2.39 | 1.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.91 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 555.00 | 0.00 | 4.75 | 2.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.20 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:03 PM EST |
| 560.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 565.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 4:00:03 PM EST |
| 570.00 | 0.02 | 0.06 | 0.04 | 0.20 | +0.07 | +53.85% | 0.00 | 3 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 575.00 | 0.00 | 1.98 | 0.99 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.90 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 2.11 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.93 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:03 PM EST |
| 585.00 | 0.00 | 4.65 | 2.33 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.24 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.62 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:03 PM EST |
| 595.00 | 0.00 | 2.01 | 1.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 4:00:03 PM EST |
| 600.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 466 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 605.00 | 0.00 | 1.36 | 0.68 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 5.85 | 2.93 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:03 PM EST |
| 615.00 | 0.00 | 5.90 | 2.95 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 0.92 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:03 PM EST |
| 625.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.70 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 4:00:03 PM EST |
| 630.00 | 0.01 | 0.90 | 0.46 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.46 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 635.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.39 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 5.90 | 2.95 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 4:00:03 PM EST |
| 645.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.33 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 650.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 516 | 1,901 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 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 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,286 | 2.49 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 15.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 246 | 2.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 5 | 218 | 2.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 56 | 1.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.39 | 0.22 | 0.39 | +0.01 | +2.64% | 0.01 | 13 | 761 | 1.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.72 | 0.36 | 0.28 | -0.12 | -30.00% | 0.01 | 4 | 140 | 1.95 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 40.00 | 0.13 | 0.50 | 0.32 | 0.28 | -0.02 | -6.67% | 0.01 | 1 | 1,090 | 1.50 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 45.00 | 0.14 | 0.92 | 0.53 | 0.53 | +0.14 | +35.90% | 0.01 | 2 | 165 | 1.45 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 50.00 | 0.32 | 0.60 | 0.46 | 0.52 | +0.02 | +4.00% | 0.01 | 121 | 749 | 1.34 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 55.00 | 0.57 | 0.67 | 0.62 | 0.60 | -0.02 | -3.23% | 0.01 | 2 | 560 | 1.29 | -0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 60.00 | 0.70 | 0.83 | 0.77 | 0.74 | +0.05 | +7.25% | 0.01 | 277 | 1,988 | 1.23 | -0.03 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 65.00 | 0.79 | 1.19 | 0.99 | 1.07 | +0.35 | +48.62% | 0.02 | 15 | 1,722 | 1.18 | -0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 70.00 | 1.01 | 1.42 | 1.22 | 1.30 | +0.16 | +14.04% | 0.02 | 27 | 1,741 | 1.12 | -0.05 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 75.00 | 1.25 | 1.53 | 1.39 | 1.56 | +0.17 | +12.23% | 0.02 | 26 | 1,484 | 1.06 | -0.06 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 80.00 | 1.60 | 1.98 | 1.79 | 1.89 | +0.27 | +16.67% | 0.02 | 182 | 1,310 | 1.03 | -0.07 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 85.00 | 2.09 | 2.26 | 2.18 | 2.25 | +0.15 | +7.15% | 0.03 | 10 | 769 | 0.98 | -0.09 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 90.00 | 2.56 | 2.80 | 2.68 | 2.70 | +0.10 | +3.85% | 0.03 | 37 | 655 | 0.95 | -0.10 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 95.00 | 2.98 | 3.35 | 3.17 | 3.36 | +0.41 | +13.90% | 0.03 | 33 | 575 | 0.90 | -0.12 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 100.00 | 3.80 | 4.30 | 4.05 | 4.00 | +0.41 | +11.43% | 0.04 | 79 | 1,599 | 0.88 | -0.14 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 105.00 | 4.65 | 5.00 | 4.83 | 4.83 | +0.34 | +7.58% | 0.05 | 45 | 1,101 | 0.84 | -0.17 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 110.00 | 5.85 | 6.05 | 5.95 | 6.07 | +0.69 | +12.83% | 0.05 | 115 | 3,118 | 0.82 | -0.21 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 115.00 | 7.00 | 7.40 | 7.20 | 7.35 | +0.70 | +10.53% | 0.06 | 110 | 1,665 | 0.80 | -0.24 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 120.00 | 8.70 | 9.00 | 8.85 | 8.82 | +0.62 | +7.57% | 0.07 | 108 | 2,265 | 0.79 | -0.28 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 125.00 | 10.45 | 10.85 | 10.65 | 10.54 | +0.69 | +7.01% | 0.09 | 248 | 1,331 | 0.77 | -0.33 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 130.00 | 12.55 | 13.25 | 12.90 | 12.80 | +0.95 | +8.02% | 0.10 | 100 | 1,883 | 0.77 | -0.38 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 135.00 | 14.85 | 15.30 | 15.08 | 15.12 | +1.52 | +11.18% | 0.11 | 99 | 730 | 0.75 | -0.43 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 140.00 | 17.45 | 17.85 | 17.65 | 17.70 | +1.14 | +6.89% | 0.13 | 154 | 1,210 | 0.73 | -0.48 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 145.00 | 20.35 | 20.90 | 20.63 | 20.92 | +0.34 | +1.66% | 0.14 | 97 | 2,499 | 0.73 | -0.53 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 150.00 | 23.50 | 23.90 | 23.70 | 24.59 | +2.49 | +11.27% | 0.16 | 52 | 2,457 | 0.72 | -0.57 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 155.00 | 26.35 | 27.40 | 26.88 | 25.83 | +0.30 | +1.18% | 0.17 | 3 | 1,963 | 0.70 | -0.62 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 160.00 | 30.05 | 31.10 | 30.58 | 31.40 | +1.95 | +6.63% | 0.19 | 20 | 1,853 | 0.70 | -0.66 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 165.00 | 33.70 | 35.75 | 34.73 | 32.85 | 0.00 | 0.00% | 0.21 | 0 | 1,945 | 0.72 | -0.70 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 170.00 | 37.70 | 39.10 | 38.40 | 39.10 | +2.28 | +6.20% | 0.23 | 20 | 2,068 | 0.70 | -0.74 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 175.00 | 42.20 | 44.70 | 43.45 | 40.35 | 0.00 | 0.00% | 0.25 | 0 | 610 | 0.75 | -0.77 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 180.00 | 46.10 | 48.55 | 47.33 | 47.36 | +4.26 | +9.89% | 0.26 | 66 | 3,867 | 0.72 | -0.80 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 185.00 | 50.20 | 53.45 | 51.83 | 46.38 | 0.00 | 0.00% | 0.28 | 0 | 347 | 0.72 | -0.83 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 190.00 | 54.40 | 58.00 | 56.20 | 51.17 | 0.00 | 0.00% | 0.30 | 0 | 1,075 | 0.70 | -0.85 | 0.01 | -0.08 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 195.00 | 59.45 | 63.10 | 61.28 | 59.63 | -0.68 | -1.13% | 0.31 | 4 | 212 | 0.75 | -0.87 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 200.00 | 64.35 | 66.55 | 65.45 | 67.60 | +2.78 | +4.29% | 0.33 | 16 | 1,812 | 0.71 | -0.88 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 205.00 | 69.05 | 72.40 | 70.73 | 69.95 | +7.64 | +12.27% | 0.35 | 9 | 1,074 | 0.74 | -0.90 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 210.00 | 73.80 | 77.20 | 75.50 | 72.85 | 0.00 | 0.00% | 0.36 | 0 | 512 | 0.98 | -0.91 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 215.00 | 78.40 | 82.05 | 80.23 | 67.14 | 0.00 | 0.00% | 0.37 | 0 | 127 | 1.01 | -0.92 | 0.00 | -0.06 | 3/17/2026 | 3/20/2026 4:00:03 PM EST |
| 220.00 | 83.00 | 87.00 | 85.00 | 79.19 | 0.00 | 0.00% | 0.39 | 0 | 306 | 1.04 | -0.92 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 225.00 | 88.20 | 92.30 | 90.25 | 88.22 | +6.08 | +7.41% | 0.40 | 1 | 124 | 1.09 | -0.93 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 230.00 | 93.15 | 97.25 | 95.20 | 83.47 | 0.00 | 0.00% | 0.41 | 0 | 195 | 1.12 | -0.94 | 0.00 | -0.05 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 235.00 | 97.95 | 102.00 | 99.98 | 101.33 | +5.48 | +5.72% | 0.43 | 1 | 120 | 1.13 | -0.94 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 240.00 | 103.05 | 107.10 | 105.08 | 102.60 | +0.60 | +0.59% | 0.44 | 1 | 88 | 1.17 | -0.95 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 245.00 | 106.00 | 113.95 | 109.98 | 106.88 | -11.52 | -9.73% | 0.45 | 1 | 35 | 1.34 | -0.96 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 250.00 | 112.30 | 116.80 | 114.55 | 114.76 | 0.00 | 0.00% | 0.46 | 0 | 679 | 1.20 | -0.96 | 0.00 | -0.03 | 3/12/2026 | 3/20/2026 4:00:03 PM EST |
| 255.00 | 114.75 | 123.90 | 119.33 | 118.83 | 0.00 | 0.00% | 0.47 | 0 | 48 | 1.40 | -0.96 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 260.00 | 120.60 | 128.15 | 124.38 | 120.44 | 0.00 | 0.00% | 0.48 | 0 | 63 | 1.37 | -0.97 | 0.00 | -0.03 | 3/13/2026 | 3/20/2026 4:00:03 PM EST |
| 265.00 | 126.50 | 132.15 | 129.33 | 127.50 | -1.98 | -1.53% | 0.49 | 3 | 55 | 1.31 | -0.97 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 270.00 | 132.20 | 136.70 | 134.45 | 134.50 | +10.48 | +8.45% | 0.50 | 2 | 329 | 1.30 | -0.97 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 275.00 | 135.00 | 142.95 | 138.98 | 139.78 | +2.88 | +2.11% | 0.51 | 1 | 32 | 1.43 | -0.97 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 280.00 | 139.75 | 148.85 | 144.30 | 142.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 285.00 | 144.75 | 153.85 | 149.30 | 146.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.55 | -0.98 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 4:00:03 PM EST |
| 290.00 | 149.75 | 158.85 | 154.30 | 159.38 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.02 | 2/20/2026 | 3/20/2026 4:00:03 PM EST |
| 295.00 | 154.75 | 163.85 | 159.30 | 158.62 | +0.62 | +0.40% | 0.54 | 2 | 0 | 1.59 | -0.98 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 300.00 | 159.75 | 168.80 | 164.28 | 163.10 | +6.70 | +4.29% | 0.55 | 1 | 2 | 1.62 | -0.98 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 305.00 | 164.75 | 173.80 | 169.28 | 175.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 2/27/2026 | 3/20/2026 4:00:03 PM EST |
| 310.00 | 169.70 | 178.80 | 174.25 | 166.18 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 3/4/2026 | 3/20/2026 4:00:03 PM EST |
| 315.00 | 174.70 | 183.80 | 179.25 | 190.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 3/20/2026 4:00:03 PM EST |
| 320.00 | 179.70 | 188.80 | 184.25 | 185.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 3/20/2026 4:00:03 PM EST |
| 325.00 | 184.70 | 193.80 | 189.25 | 197.63 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 3/20/2026 4:00:03 PM EST |
| 330.00 | 189.70 | 198.80 | 194.25 | 222.33 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 3/20/2026 4:00:03 PM EST |
| 335.00 | 194.70 | 203.80 | 199.25 | 223.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 3/20/2026 4:00:03 PM EST |
| 340.00 | 199.70 | 208.80 | 204.25 | 210.49 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 3/20/2026 4:00:03 PM EST |
| 345.00 | 204.70 | 213.80 | 209.25 | 178.34 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 3/20/2026 4:00:03 PM EST |
| 350.00 | 209.70 | 218.80 | 214.25 | 220.59 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 3/20/2026 4:00:03 PM EST |
| 355.00 | 214.65 | 223.85 | 219.25 | 168.36 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/20/2026 4:00:03 PM EST |
| 360.00 | 219.65 | 228.80 | 224.23 | 218.67 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 4:00:03 PM EST |
| 365.00 | 224.65 | 233.80 | 229.23 | 197.21 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/20/2026 4:00:03 PM EST |
| 370.00 | 229.65 | 238.80 | 234.23 | 228.67 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:03 PM EST |
| 375.00 | 234.65 | 243.80 | 239.23 | 211.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/20/2026 4:00:03 PM EST |
| 380.00 | 239.65 | 248.80 | 244.23 | 258.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/20/2026 4:00:03 PM EST |
| 385.00 | 244.65 | 253.80 | 249.23 | 219.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 3/20/2026 4:00:03 PM EST |
| 390.00 | 249.65 | 258.80 | 254.23 | 268.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 4:00:03 PM EST |
| 395.00 | 254.65 | 263.80 | 259.23 | 223.74 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/20/2026 4:00:03 PM EST |
| 400.00 | 259.65 | 268.80 | 264.23 | 261.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:03 PM EST |
| 405.00 | 264.65 | 273.80 | 269.23 | 297.99 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 4:00:03 PM EST |
| 410.00 | 269.65 | 278.80 | 274.23 | 253.65 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 3/20/2026 4:00:03 PM EST |
| 415.00 | 274.65 | 283.80 | 279.23 | 243.46 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/20/2026 4:00:03 PM EST |
| 420.00 | 279.65 | 288.80 | 284.23 | 260.65 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 3/20/2026 4:00:03 PM EST |
| 425.00 | 284.65 | 293.80 | 289.23 | 248.66 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 3/20/2026 4:00:03 PM EST |
| 430.00 | 289.65 | 298.80 | 294.23 | 267.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 3/20/2026 4:00:03 PM EST |
| 435.00 | 294.65 | 303.80 | 299.23 | 240.22 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/20/2026 4:00:03 PM EST |
| 440.00 | 299.65 | 308.80 | 304.23 | 267.81 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/20/2026 4:00:03 PM EST |
| 445.00 | 304.65 | 313.80 | 309.23 | % | 0.69 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 450.00 | 309.65 | 318.80 | 314.23 | % | 0.70 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 455.00 | 314.65 | 323.80 | 319.23 | % | 0.70 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 460.00 | 319.65 | 328.80 | 324.23 | % | 0.70 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 465.00 | 324.65 | 333.85 | 329.25 | % | 0.71 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 470.00 | 329.65 | 338.85 | 334.25 | 145.45 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/20/2026 4:00:03 PM EST |
| 475.00 | 334.65 | 343.85 | 339.25 | 269.28 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/20/2026 4:00:03 PM EST |
| 480.00 | 339.65 | 348.85 | 344.25 | 300.11 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/20/2026 4:00:03 PM EST |
| 485.00 | 344.65 | 353.85 | 349.25 | 307.81 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/20/2026 4:00:03 PM EST |
| 490.00 | 349.65 | 358.85 | 354.25 | % | 0.72 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 495.00 | 354.65 | 363.85 | 359.25 | % | 0.73 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 500.00 | 359.65 | 368.85 | 364.25 | % | 0.73 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 505.00 | 364.65 | 373.85 | 369.25 | 278.85 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/20/2026 4:00:03 PM EST |
| 510.00 | 369.65 | 378.85 | 374.25 | 300.78 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/20/2026 4:00:03 PM EST |
| 515.00 | 374.65 | 383.85 | 379.25 | % | 0.74 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 520.00 | 379.65 | 388.85 | 384.25 | % | 0.74 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 525.00 | 384.65 | 393.80 | 389.23 | % | 0.74 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 530.00 | 389.65 | 398.80 | 394.23 | % | 0.74 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 535.00 | 394.65 | 403.80 | 399.23 | 300.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/20/2026 4:00:03 PM EST |
| 540.00 | 399.65 | 408.80 | 404.23 | % | 0.75 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 545.00 | 404.65 | 413.80 | 409.23 | % | 0.75 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 550.00 | 409.65 | 418.80 | 414.23 | % | 0.75 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 555.00 | 414.65 | 423.85 | 419.25 | % | 0.76 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 560.00 | 419.65 | 428.85 | 424.25 | % | 0.76 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 565.00 | 424.65 | 433.85 | 429.25 | % | 0.76 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 570.00 | 429.65 | 438.85 | 434.25 | % | 0.76 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 575.00 | 434.65 | 443.80 | 439.23 | % | 0.76 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 580.00 | 439.65 | 448.80 | 444.23 | % | 0.77 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 585.00 | 444.65 | 453.80 | 449.23 | % | 0.77 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 590.00 | 449.65 | 458.80 | 454.23 | 350.72 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 4:00:03 PM EST |
| 595.00 | 454.65 | 463.80 | 459.23 | % | 0.77 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 600.00 | 459.65 | 468.80 | 464.23 | 360.62 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 4:00:03 PM EST |
| 605.00 | 464.65 | 473.80 | 469.23 | % | 0.78 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 610.00 | 469.65 | 478.80 | 474.23 | % | 0.78 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 615.00 | 474.65 | 483.80 | 479.23 | % | 0.78 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 620.00 | 479.65 | 488.80 | 484.23 | 420.58 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/20/2026 4:00:03 PM EST |
| 625.00 | 484.70 | 493.80 | 489.25 | % | 0.78 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 630.00 | 489.65 | 498.80 | 494.23 | % | 0.78 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 635.00 | 494.65 | 503.80 | 499.23 | % | 0.79 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 640.00 | 499.65 | 508.80 | 504.23 | % | 0.79 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 645.00 | 504.65 | 513.80 | 509.23 | % | 0.79 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 650.00 | 509.65 | 518.80 | 514.23 | % | 0.79 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST |