Options Chain for STRATEGY INC CL A NEW (MSTR) - $138.95 as of 3/10/2026 11:51:27 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 | 128.25 | 138.85 | 133.55 | 135.66 | 0.00 | 0.00% | 26.71 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 10.00 | 124.35 | 132.85 | 128.60 | 130.94 | 0.00 | 0.00% | 12.86 | 0 | 78 | 5.52 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 15.00 | 118.35 | 128.95 | 123.65 | % | 8.24 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 20.00 | 113.40 | 124.00 | 118.70 | 144.95 | 0.00 | 0.00% | 5.94 | 0 | 8 | 4.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 3/10/2026 2:59:15 PM EST |
| 25.00 | 108.50 | 119.10 | 113.80 | 139.82 | 0.00 | 0.00% | 4.55 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/10/2026 2:59:15 PM EST |
| 30.00 | 103.60 | 114.20 | 108.90 | % | 3.63 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 35.00 | 99.55 | 108.85 | 104.20 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 40.00 | 94.70 | 104.00 | 99.35 | % | 2.48 | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 3/10/2026 2:59:15 PM EST | |||
| 45.00 | 89.90 | 99.20 | 94.55 | % | 2.10 | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 3/10/2026 2:59:15 PM EST | |||
| 50.00 | 88.15 | 93.05 | 90.60 | 81.00 | 0.00 | 0.00% | 1.81 | 0 | 115 | 2.09 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 3/10/2026 2:59:15 PM EST |
| 55.00 | 80.30 | 89.60 | 84.95 | 82.01 | 0.00 | 0.00% | 1.54 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 3/10/2026 2:59:15 PM EST |
| 60.00 | 75.55 | 84.85 | 80.20 | 72.50 | 0.00 | 0.00% | 1.34 | 0 | 6 | 1.92 | 0.99 | 0.00 | -0.02 | 2/3/2026 | 3/10/2026 2:59:15 PM EST |
| 65.00 | 70.80 | 80.10 | 75.45 | 71.52 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.80 | 0.98 | 0.00 | -0.03 | 3/6/2026 | 3/10/2026 2:59:15 PM EST |
| 70.00 | 67.65 | 74.85 | 71.25 | 72.68 | 0.00 | 0.00% | 1.02 | 0 | 50 | 1.63 | 0.97 | 0.00 | -0.03 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 75.00 | 61.45 | 70.80 | 66.13 | 61.13 | 0.00 | 0.00% | 0.88 | 0 | 36 | 1.12 | 0.96 | 0.00 | -0.04 | 2/25/2026 | 3/10/2026 2:59:15 PM EST |
| 80.00 | 56.90 | 66.20 | 61.55 | 52.80 | 0.00 | 0.00% | 0.77 | 0 | 9 | 1.48 | 0.95 | 0.00 | -0.05 | 3/3/2026 | 3/10/2026 2:59:15 PM EST |
| 85.00 | 52.40 | 61.70 | 57.05 | 58.65 | 0.00 | 0.00% | 0.67 | 0 | 22 | 1.40 | 0.93 | 0.00 | -0.06 | 2/10/2026 | 3/10/2026 2:59:15 PM EST |
| 90.00 | 51.65 | 55.20 | 53.43 | 52.40 | 0.00 | 0.00% | 0.59 | 0 | 103 | 1.01 | 0.91 | 0.00 | -0.08 | 3/2/2026 | 3/10/2026 2:59:15 PM EST |
| 95.00 | 47.50 | 50.60 | 49.05 | 41.70 | 0.00 | 0.00% | 0.52 | 0 | 111 | 0.99 | 0.89 | 0.00 | -0.09 | 3/3/2026 | 3/10/2026 2:59:15 PM EST |
| 100.00 | 43.60 | 45.60 | 44.60 | 45.50 | +2.42 | +5.62% | 0.45 | 83 | 561 | 0.90 | 0.86 | 0.00 | -0.10 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 105.00 | 37.95 | 41.90 | 39.93 | 39.98 | +3.61 | +9.93% | 0.38 | 4 | 176 | 0.90 | 0.83 | 0.00 | -0.11 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 110.00 | 35.40 | 37.30 | 36.35 | 36.95 | +1.33 | +3.74% | 0.33 | 3 | 873 | 0.86 | 0.80 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 115.00 | 32.00 | 33.85 | 32.93 | 32.55 | +1.05 | +3.34% | 0.29 | 10 | 76 | 0.85 | 0.77 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 120.00 | 28.65 | 30.20 | 29.43 | 29.72 | +1.14 | +3.99% | 0.25 | 15 | 320 | 0.83 | 0.73 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 125.00 | 25.45 | 26.30 | 25.88 | 28.13 | +2.50 | +9.76% | 0.21 | 11 | 311 | 0.80 | 0.69 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 130.00 | 22.85 | 23.40 | 23.13 | 23.00 | -0.72 | -3.04% | 0.18 | 73 | 1,060 | 0.80 | 0.65 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 135.00 | 20.25 | 21.25 | 20.75 | 20.76 | -0.04 | -0.20% | 0.15 | 103 | 426 | 0.78 | 0.61 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 140.00 | 17.85 | 18.60 | 18.23 | 18.25 | -0.47 | -2.52% | 0.13 | 16,245 | 718 | 0.78 | 0.57 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 145.00 | 15.65 | 16.30 | 15.98 | 15.87 | -0.58 | -3.53% | 0.11 | 80 | 965 | 0.77 | 0.52 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 150.00 | 13.65 | 14.40 | 14.03 | 14.13 | -0.27 | -1.88% | 0.09 | 175 | 1,317 | 0.76 | 0.48 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 155.00 | 11.90 | 12.65 | 12.28 | 12.35 | +0.55 | +4.67% | 0.08 | 92 | 443 | 0.76 | 0.44 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 160.00 | 10.35 | 10.90 | 10.63 | 10.94 | -0.06 | -0.55% | 0.07 | 281 | 4,061 | 0.76 | 0.40 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 165.00 | 9.00 | 9.55 | 9.28 | 9.75 | +0.18 | +1.89% | 0.06 | 76 | 1,313 | 0.75 | 0.36 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 170.00 | 7.80 | 8.40 | 8.10 | 8.20 | -0.35 | -4.10% | 0.05 | 63 | 1,484 | 0.75 | 0.33 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 175.00 | 6.75 | 7.25 | 7.00 | 6.96 | -0.54 | -7.20% | 0.04 | 58 | 1,374 | 0.75 | 0.30 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 180.00 | 5.80 | 6.35 | 6.08 | 6.05 | -0.28 | -4.43% | 0.03 | 236 | 4,879 | 0.75 | 0.27 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 185.00 | 5.05 | 5.55 | 5.30 | 5.35 | -0.15 | -2.73% | 0.03 | 34 | 969 | 0.75 | 0.24 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 190.00 | 4.40 | 4.85 | 4.63 | 4.55 | -0.35 | -7.15% | 0.02 | 20 | 547 | 0.75 | 0.21 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 195.00 | 3.80 | 4.30 | 4.05 | 4.30 | -0.10 | -2.28% | 0.02 | 34 | 646 | 0.75 | 0.19 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 200.00 | 3.40 | 3.70 | 3.55 | 3.50 | -0.29 | -7.66% | 0.02 | 305 | 6,799 | 0.75 | 0.17 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 205.00 | 2.86 | 3.30 | 3.08 | 3.11 | +0.01 | +0.33% | 0.02 | 15 | 354 | 0.76 | 0.15 | 0.01 | -0.08 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 210.00 | 2.58 | 2.96 | 2.77 | 2.78 | -0.11 | -3.81% | 0.01 | 67 | 437 | 0.77 | 0.14 | 0.00 | -0.08 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 215.00 | 2.25 | 2.58 | 2.42 | 2.42 | -0.28 | -10.37% | 0.01 | 7 | 260 | 0.77 | 0.12 | 0.00 | -0.07 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 220.00 | 2.00 | 2.38 | 2.19 | 2.25 | 0.00 | 0.00% | 0.01 | 1 | 628 | 0.78 | 0.11 | 0.00 | -0.07 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 225.00 | 1.75 | 2.10 | 1.93 | 2.18 | +0.05 | +2.35% | 0.01 | 16 | 837 | 0.78 | 0.10 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 230.00 | 1.65 | 1.95 | 1.80 | 1.81 | -0.18 | -9.05% | 0.01 | 6 | 544 | 0.79 | 0.09 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 235.00 | 1.50 | 1.78 | 1.64 | 1.60 | -0.15 | -8.58% | 0.01 | 55 | 518 | 0.80 | 0.08 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 240.00 | 1.31 | 1.60 | 1.46 | 1.56 | -0.03 | -1.89% | 0.01 | 8 | 265 | 0.80 | 0.07 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 245.00 | 1.24 | 1.52 | 1.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.81 | 0.06 | 0.00 | -0.04 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 250.00 | 1.19 | 1.28 | 1.24 | 1.25 | -0.17 | -11.98% | 0.00 | 221 | 1,953 | 0.81 | 0.05 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 255.00 | 0.95 | 1.32 | 1.14 | 1.22 | -0.16 | -11.60% | 0.00 | 31 | 1,307 | 0.83 | 0.05 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 260.00 | 0.97 | 1.15 | 1.06 | 1.00 | -0.17 | -14.53% | 0.00 | 25 | 333 | 0.84 | 0.04 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 265.00 | 0.89 | 1.15 | 1.02 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.84 | 0.04 | 0.00 | -0.03 | 3/6/2026 | 3/10/2026 2:59:15 PM EST |
| 270.00 | 0.73 | 1.01 | 0.87 | 0.81 | -0.30 | -27.03% | 0.00 | 1 | 510 | 0.85 | 0.03 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 275.00 | 0.66 | 1.09 | 0.88 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.86 | 0.03 | 0.00 | -0.02 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 280.00 | 0.59 | 0.81 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2,717 | 0.85 | 0.03 | 0.00 | -0.02 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 285.00 | 0.59 | 0.76 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.86 | 0.02 | 0.00 | -0.02 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 290.00 | 0.68 | 0.75 | 0.72 | 0.70 | -0.12 | -14.64% | 0.00 | 10 | 1,599 | 0.88 | 0.02 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 295.00 | 0.46 | 0.82 | 0.64 | 0.70 | -0.15 | -17.65% | 0.00 | 22 | 669 | 0.89 | 0.02 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 300.00 | 0.60 | 0.66 | 0.63 | 0.65 | -0.02 | -2.99% | 0.00 | 8 | 3,032 | 0.89 | 0.02 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 305.00 | 0.43 | 0.62 | 0.53 | 0.67 | -0.41 | -37.97% | 0.00 | 79 | 1,417 | 0.89 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 310.00 | 0.35 | 0.61 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.89 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 315.00 | 0.32 | 0.58 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.89 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 320.00 | 0.31 | 0.58 | 0.45 | 0.64 | 0.00 | 0.00% | 0.00 | 20 | 612 | 0.92 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 325.00 | 0.28 | 0.55 | 0.42 | 0.35 | -0.30 | -46.16% | 0.00 | 1 | 583 | 0.93 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 330.00 | 0.29 | 0.53 | 0.41 | 0.55 | -0.03 | -5.18% | 0.00 | 13 | 481 | 0.93 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 335.00 | 0.31 | 0.55 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.94 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 340.00 | 0.24 | 0.53 | 0.39 | 0.45 | -0.32 | -41.56% | 0.00 | 2 | 299 | 0.94 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 345.00 | 0.26 | 0.50 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.95 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 350.00 | 0.37 | 0.43 | 0.40 | 0.45 | +0.09 | +25.00% | 0.00 | 81 | 645 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 355.00 | 0.09 | 0.48 | 0.29 | 0.36 | -0.28 | -43.75% | 0.00 | 24 | 73 | 0.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 360.00 | 0.15 | 0.47 | 0.31 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:15 PM EST |
| 365.00 | 0.15 | 0.44 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:15 PM EST |
| 370.00 | 0.13 | 0.43 | 0.28 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.96 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 375.00 | 0.25 | 0.43 | 0.34 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 380.00 | 0.11 | 0.42 | 0.27 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.99 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 385.00 | 0.03 | 0.40 | 0.22 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.97 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 390.00 | 0.09 | 0.38 | 0.24 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 395.00 | 0.02 | 0.37 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 400.00 | 0.11 | 0.34 | 0.23 | 0.28 | +0.03 | +12.00% | 0.00 | 12 | 633 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 405.00 | 0.01 | 0.34 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.92 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 410.00 | 0.06 | 0.35 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:15 PM EST |
| 415.00 | 0.05 | 0.34 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 420.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.18 | -54.55% | 0.00 | 10 | 57 | 1.05 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 425.00 | 0.01 | 0.34 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 430.00 | 0.00 | 0.59 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.99 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 435.00 | 0.00 | 4.45 | 2.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.97 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 445.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.97 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 450.00 | 0.08 | 0.27 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 455.00 | 0.00 | 0.83 | 0.42 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 460.00 | 0.00 | 0.64 | 0.32 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:15 PM EST |
| 465.00 | 0.00 | 2.02 | 1.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.51 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 470.00 | 0.00 | 2.04 | 1.02 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.55 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 475.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.46 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 480.00 | 0.02 | 0.24 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 485.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 490.00 | 0.02 | 0.23 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 495.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.22 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 500.00 | 0.05 | 0.55 | 0.30 | 0.12 | +0.02 | +20.00% | 0.00 | 85 | 934 | 1.08 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 505.00 | 0.00 | 3.05 | 1.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 510.00 | 0.00 | 5.20 | 2.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 515.00 | 0.00 | 5.25 | 2.63 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.71 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 520.00 | 0.00 | 0.89 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 525.00 | 0.00 | 1.56 | 0.78 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.58 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 530.00 | 0.00 | 2.22 | 1.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.65 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 535.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.65 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 540.00 | 0.00 | 1.65 | 0.83 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.62 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 545.00 | 0.00 | 0.78 | 0.39 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 550.00 | 0.00 | 0.73 | 0.37 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.44 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:15 PM EST |
| 555.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.58 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:59:15 PM EST |
| 560.00 | 0.01 | 0.70 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 565.00 | 0.00 | 1.54 | 0.77 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.64 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/10/2026 2:59:15 PM EST |
| 570.00 | 0.02 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/10/2026 2:59:15 PM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.65 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/10/2026 2:59:15 PM EST |
| 580.00 | 0.00 | 1.47 | 0.74 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.65 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:15 PM EST |
| 585.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.68 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/10/2026 2:59:15 PM EST |
| 590.00 | 0.00 | 0.99 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.57 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:15 PM EST |
| 595.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/10/2026 2:59:15 PM EST |
| 600.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 100 | 467 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 605.00 | 0.00 | 2.34 | 1.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/10/2026 2:59:15 PM EST |
| 610.00 | 0.00 | 5.65 | 2.83 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:15 PM EST |
| 615.00 | 0.00 | 5.65 | 2.83 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/10/2026 2:59:15 PM EST |
| 620.00 | 0.00 | 0.86 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.53 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:15 PM EST |
| 625.00 | 0.00 | 0.87 | 0.44 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 2:59:15 PM EST |
| 630.00 | 0.00 | 2.38 | 1.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:15 PM EST |
| 635.00 | 0.00 | 0.31 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.27 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 2:59:15 PM EST |
| 640.00 | 0.00 | 2.38 | 1.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.88 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 2:59:15 PM EST |
| 645.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.27 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 650.00 | 0.01 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:15 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 32 | 1,434 | 2.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 10.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 28 | 513 | 2.31 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 15.00 | 0.03 | 0.22 | 0.13 | 0.22 | +0.06 | +37.50% | 0.01 | 41 | 192 | 2.17 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 20.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.13 | -52.00% | 0.01 | 100 | 154 | 1.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 25.00 | 0.01 | 0.36 | 0.19 | 0.18 | -0.09 | -33.34% | 0.01 | 9 | 58 | 1.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 30.00 | 0.07 | 0.35 | 0.21 | 0.30 | +0.03 | +11.12% | 0.01 | 17 | 740 | 1.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 35.00 | 0.12 | 0.62 | 0.37 | 0.34 | -0.03 | -8.11% | 0.01 | 5 | 135 | 1.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 40.00 | 0.23 | 0.80 | 0.52 | 0.52 | -0.01 | -1.89% | 0.01 | 16 | 1,048 | 1.50 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 45.00 | 0.27 | 0.85 | 0.56 | 0.55 | -0.08 | -12.70% | 0.01 | 1 | 153 | 1.44 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 50.00 | 0.54 | 0.79 | 0.67 | 0.71 | -0.08 | -10.13% | 0.01 | 26 | 758 | 1.37 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 55.00 | 0.68 | 1.10 | 0.89 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 567 | 1.28 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 60.00 | 0.90 | 1.29 | 1.10 | 1.06 | -0.18 | -14.52% | 0.02 | 9 | 1,916 | 1.24 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 65.00 | 0.99 | 1.55 | 1.27 | 1.27 | -0.09 | -6.62% | 0.02 | 7 | 1,722 | 1.19 | -0.02 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 70.00 | 1.42 | 1.55 | 1.49 | 1.50 | -0.31 | -17.13% | 0.02 | 40 | 286 | 1.14 | -0.03 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 75.00 | 1.77 | 2.03 | 1.90 | 1.89 | -0.29 | -13.31% | 0.03 | 11 | 1,370 | 1.09 | -0.04 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 80.00 | 2.13 | 2.37 | 2.25 | 2.25 | -0.18 | -7.41% | 0.03 | 270 | 985 | 1.04 | -0.05 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 85.00 | 2.58 | 2.86 | 2.72 | 2.50 | -0.60 | -19.36% | 0.03 | 23 | 606 | 1.00 | -0.07 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 90.00 | 3.05 | 3.50 | 3.28 | 3.15 | -0.35 | -10.00% | 0.04 | 119 | 695 | 0.97 | -0.09 | 0.00 | -0.08 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 95.00 | 3.70 | 4.30 | 4.00 | 3.65 | -0.57 | -13.51% | 0.04 | 41 | 475 | 0.93 | -0.11 | 0.00 | -0.09 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 100.00 | 4.65 | 4.95 | 4.80 | 4.70 | -0.30 | -6.00% | 0.05 | 1,566 | 1,688 | 0.91 | -0.14 | 0.00 | -0.10 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 105.00 | 5.50 | 5.95 | 5.73 | 5.62 | -1.00 | -15.11% | 0.05 | 20 | 1,904 | 0.88 | -0.17 | 0.00 | -0.11 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 110.00 | 6.65 | 7.15 | 6.90 | 6.85 | -0.20 | -2.84% | 0.06 | 1,040 | 1,905 | 0.86 | -0.20 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 115.00 | 8.20 | 8.65 | 8.43 | 8.30 | 0.00 | 0.00% | 0.07 | 155 | 748 | 0.85 | -0.23 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 120.00 | 9.75 | 10.00 | 9.88 | 9.65 | -1.30 | -11.88% | 0.08 | 251 | 1,899 | 0.83 | -0.27 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 125.00 | 11.55 | 11.95 | 11.75 | 11.58 | -0.19 | -1.62% | 0.09 | 39 | 1,018 | 0.82 | -0.31 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 130.00 | 13.55 | 13.95 | 13.75 | 13.60 | -0.31 | -2.23% | 0.11 | 82 | 1,374 | 0.80 | -0.35 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 135.00 | 15.80 | 16.25 | 16.03 | 16.35 | +0.35 | +2.19% | 0.12 | 126 | 613 | 0.79 | -0.39 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 140.00 | 18.35 | 18.80 | 18.58 | 18.10 | -0.54 | -2.90% | 0.13 | 252 | 987 | 0.78 | -0.43 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 145.00 | 21.10 | 21.65 | 21.38 | 21.20 | +0.05 | +0.24% | 0.15 | 129 | 708 | 0.77 | -0.48 | 0.01 | -0.15 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 150.00 | 24.10 | 24.65 | 24.38 | 24.35 | +0.35 | +1.46% | 0.16 | 98 | 2,198 | 0.77 | -0.52 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 155.00 | 27.30 | 28.00 | 27.65 | 27.23 | -0.03 | -0.11% | 0.18 | 44 | 1,637 | 0.76 | -0.56 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 160.00 | 30.05 | 31.55 | 30.80 | 30.62 | +0.27 | +0.89% | 0.19 | 43 | 1,579 | 0.76 | -0.60 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 165.00 | 33.65 | 35.15 | 34.40 | 34.31 | -0.04 | -0.12% | 0.21 | 44 | 1,624 | 0.76 | -0.64 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 170.00 | 37.50 | 39.00 | 38.25 | 37.92 | -0.10 | -0.27% | 0.23 | 45 | 1,743 | 0.76 | -0.67 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 175.00 | 41.40 | 43.10 | 42.25 | 41.85 | -0.05 | -0.12% | 0.24 | 33 | 517 | 0.76 | -0.70 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 180.00 | 44.85 | 48.65 | 46.75 | 45.54 | -0.22 | -0.49% | 0.26 | 31 | 3,788 | 0.74 | -0.73 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 185.00 | 48.80 | 51.45 | 50.13 | 46.00 | 0.00 | 0.00% | 0.27 | 0 | 348 | 0.73 | -0.76 | 0.01 | -0.11 | 3/5/2026 | 3/10/2026 2:59:15 PM EST |
| 190.00 | 53.20 | 55.85 | 54.53 | 54.11 | -0.47 | -0.87% | 0.29 | 31 | 920 | 0.73 | -0.79 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 195.00 | 57.65 | 61.55 | 59.60 | 58.88 | -1.90 | -3.13% | 0.31 | 2 | 204 | 0.73 | -0.81 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 200.00 | 62.25 | 65.05 | 63.65 | 63.09 | -0.27 | -0.43% | 0.32 | 31 | 1,798 | 0.73 | -0.83 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 205.00 | 66.55 | 69.55 | 68.05 | 62.31 | 0.00 | 0.00% | 0.33 | 0 | 1,074 | 0.70 | -0.85 | 0.01 | -0.08 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 210.00 | 71.25 | 74.05 | 72.65 | 77.77 | 0.00 | 0.00% | 0.35 | 0 | 513 | 0.87 | -0.86 | 0.00 | -0.08 | 3/6/2026 | 3/10/2026 2:59:15 PM EST |
| 215.00 | 74.80 | 79.20 | 77.00 | 70.75 | 0.00 | 0.00% | 0.36 | 0 | 127 | 0.88 | -0.88 | 0.00 | -0.07 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 220.00 | 80.70 | 83.80 | 82.25 | 82.15 | 0.00 | 0.00% | 0.37 | 0 | 305 | 0.89 | -0.89 | 0.00 | -0.07 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 225.00 | 84.35 | 91.30 | 87.83 | 89.49 | 0.00 | 0.00% | 0.39 | 0 | 121 | 0.90 | -0.90 | 0.00 | -0.06 | 3/2/2026 | 3/10/2026 2:59:15 PM EST |
| 230.00 | 90.35 | 94.70 | 92.53 | 83.47 | 0.00 | 0.00% | 0.40 | 0 | 195 | 0.92 | -0.91 | 0.00 | -0.06 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 235.00 | 94.05 | 98.40 | 96.23 | 93.78 | -1.82 | -1.91% | 0.41 | 1 | 120 | 0.94 | -0.92 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 240.00 | 98.20 | 105.90 | 102.05 | 101.92 | 0.00 | 0.00% | 0.43 | 0 | 91 | 0.95 | -0.93 | 0.00 | -0.05 | 3/2/2026 | 3/10/2026 2:59:15 PM EST |
| 245.00 | 102.15 | 109.95 | 106.05 | 118.40 | 0.00 | 0.00% | 0.43 | 0 | 35 | 1.08 | -0.94 | 0.00 | -0.04 | 2/11/2026 | 3/10/2026 2:59:15 PM EST |
| 250.00 | 109.90 | 112.80 | 111.35 | 109.10 | -7.40 | -6.36% | 0.45 | 52 | 624 | 0.98 | -0.95 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 255.00 | 112.95 | 121.65 | 117.30 | 108.30 | 0.00 | 0.00% | 0.46 | 0 | 46 | 1.17 | -0.95 | 0.00 | -0.04 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 260.00 | 117.95 | 125.60 | 121.78 | 125.63 | 0.00 | 0.00% | 0.47 | 0 | 60 | 1.04 | -0.96 | 0.00 | -0.03 | 2/25/2026 | 3/10/2026 2:59:15 PM EST |
| 265.00 | 122.90 | 130.55 | 126.73 | 131.13 | 0.00 | 0.00% | 0.48 | 0 | 59 | 1.05 | -0.96 | 0.00 | -0.03 | 3/3/2026 | 3/10/2026 2:59:15 PM EST |
| 270.00 | 129.70 | 132.95 | 131.33 | 133.85 | 0.00 | 0.00% | 0.49 | 0 | 369 | 1.05 | -0.97 | 0.00 | -0.03 | 3/9/2026 | 3/10/2026 2:59:15 PM EST |
| 275.00 | 134.25 | 139.05 | 136.65 | 136.90 | 0.00 | 0.00% | 0.50 | 0 | 202 | 1.07 | -0.97 | 0.00 | -0.02 | 3/2/2026 | 3/10/2026 2:59:15 PM EST |
| 280.00 | 137.75 | 145.45 | 141.60 | 140.94 | +9.16 | +6.96% | 0.51 | 1 | 77 | 1.13 | -0.97 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:59:15 PM EST |
| 285.00 | 141.80 | 151.40 | 146.60 | 136.73 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.31 | -0.98 | 0.00 | -0.02 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 290.00 | 146.80 | 156.40 | 151.60 | 159.38 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.02 | 2/20/2026 | 3/10/2026 2:59:15 PM EST |
| 295.00 | 151.75 | 161.35 | 156.55 | 158.00 | 0.00 | 0.00% | 0.53 | 0 | 29 | 1.35 | -0.98 | 0.00 | -0.02 | 3/2/2026 | 3/10/2026 2:59:15 PM EST |
| 300.00 | 156.75 | 166.35 | 161.55 | 169.57 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.37 | -0.98 | 0.00 | -0.01 | 2/13/2026 | 3/10/2026 2:59:15 PM EST |
| 305.00 | 161.75 | 171.35 | 166.55 | 175.05 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.39 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 3/10/2026 2:59:15 PM EST |
| 310.00 | 166.75 | 176.35 | 171.55 | 166.18 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.41 | -0.99 | 0.00 | -0.01 | 3/4/2026 | 3/10/2026 2:59:15 PM EST |
| 315.00 | 171.75 | 181.35 | 176.55 | 190.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 3/10/2026 2:59:15 PM EST |
| 320.00 | 176.75 | 186.35 | 181.55 | 185.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 3/10/2026 2:59:15 PM EST |
| 325.00 | 181.75 | 191.35 | 186.55 | 197.63 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 3/10/2026 2:59:15 PM EST |
| 330.00 | 186.75 | 196.35 | 191.55 | 222.33 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 3/10/2026 2:59:15 PM EST |
| 335.00 | 191.75 | 201.35 | 196.55 | 223.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 3/10/2026 2:59:15 PM EST |
| 340.00 | 196.75 | 206.35 | 201.55 | 210.49 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 3/10/2026 2:59:15 PM EST |
| 345.00 | 201.75 | 211.35 | 206.55 | 178.34 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 3/10/2026 2:59:15 PM EST |
| 350.00 | 206.75 | 216.35 | 211.55 | 220.59 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 2:59:15 PM EST |
| 355.00 | 211.75 | 221.35 | 216.55 | 168.36 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/10/2026 2:59:15 PM EST |
| 360.00 | 216.75 | 226.35 | 221.55 | 218.67 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/10/2026 2:59:15 PM EST |
| 365.00 | 221.75 | 231.35 | 226.55 | 197.21 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/10/2026 2:59:15 PM EST |
| 370.00 | 226.75 | 236.35 | 231.55 | 228.67 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/10/2026 2:59:15 PM EST |
| 375.00 | 231.75 | 241.35 | 236.55 | 211.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/10/2026 2:59:15 PM EST |
| 380.00 | 236.75 | 246.35 | 241.55 | 258.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 2:59:15 PM EST |
| 385.00 | 241.75 | 251.35 | 246.55 | 219.15 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 3/10/2026 2:59:15 PM EST |
| 390.00 | 246.75 | 256.35 | 251.55 | 268.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/10/2026 2:59:15 PM EST |
| 395.00 | 251.75 | 261.35 | 256.55 | 223.74 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/10/2026 2:59:15 PM EST |
| 400.00 | 256.75 | 266.35 | 261.55 | 293.04 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/10/2026 2:59:15 PM EST |
| 405.00 | 261.75 | 271.35 | 266.55 | 297.99 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/10/2026 2:59:15 PM EST |
| 410.00 | 266.75 | 276.35 | 271.55 | 253.65 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 3/10/2026 2:59:15 PM EST |
| 415.00 | 271.75 | 281.35 | 276.55 | 243.46 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/10/2026 2:59:15 PM EST |
| 420.00 | 276.75 | 286.35 | 281.55 | 260.65 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 3/10/2026 2:59:15 PM EST |
| 425.00 | 281.75 | 291.35 | 286.55 | 248.66 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 3/10/2026 2:59:15 PM EST |
| 430.00 | 286.75 | 296.35 | 291.55 | 267.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 3/10/2026 2:59:15 PM EST |
| 435.00 | 291.75 | 301.35 | 296.55 | 240.22 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/10/2026 2:59:15 PM EST |
| 440.00 | 296.75 | 306.35 | 301.55 | 267.81 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/10/2026 2:59:15 PM EST |
| 445.00 | 301.75 | 311.35 | 306.55 | % | 0.69 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 450.00 | 306.75 | 316.35 | 311.55 | % | 0.69 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 455.00 | 311.75 | 321.35 | 316.55 | % | 0.70 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 460.00 | 316.75 | 326.35 | 321.55 | % | 0.70 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 465.00 | 321.75 | 331.35 | 326.55 | % | 0.70 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 470.00 | 326.75 | 336.35 | 331.55 | 145.45 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/10/2026 2:59:15 PM EST |
| 475.00 | 331.75 | 341.35 | 336.55 | 269.28 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/10/2026 2:59:15 PM EST |
| 480.00 | 336.75 | 346.35 | 341.55 | 300.11 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/10/2026 2:59:15 PM EST |
| 485.00 | 341.75 | 351.35 | 346.55 | 307.81 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/10/2026 2:59:15 PM EST |
| 490.00 | 346.75 | 356.35 | 351.55 | % | 0.72 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 495.00 | 351.75 | 361.35 | 356.55 | % | 0.72 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 500.00 | 356.75 | 366.35 | 361.55 | % | 0.72 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 505.00 | 361.75 | 371.35 | 366.55 | 278.85 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/10/2026 2:59:15 PM EST |
| 510.00 | 366.75 | 376.35 | 371.55 | 300.78 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/10/2026 2:59:15 PM EST |
| 515.00 | 371.75 | 381.35 | 376.55 | % | 0.73 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 520.00 | 376.75 | 386.35 | 381.55 | % | 0.73 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 525.00 | 381.75 | 391.35 | 386.55 | % | 0.74 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 530.00 | 386.75 | 396.35 | 391.55 | % | 0.74 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 535.00 | 391.75 | 401.35 | 396.55 | 300.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/10/2026 2:59:15 PM EST |
| 540.00 | 396.75 | 406.35 | 401.55 | % | 0.74 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 545.00 | 401.75 | 411.35 | 406.55 | % | 0.75 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 550.00 | 406.75 | 416.35 | 411.55 | % | 0.75 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 555.00 | 411.75 | 421.35 | 416.55 | % | 0.75 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 560.00 | 416.75 | 426.35 | 421.55 | % | 0.75 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 565.00 | 421.75 | 431.35 | 426.55 | % | 0.75 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 570.00 | 426.75 | 436.35 | 431.55 | % | 0.76 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 575.00 | 431.75 | 441.35 | 436.55 | % | 0.76 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 580.00 | 436.75 | 446.35 | 441.55 | % | 0.76 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 585.00 | 441.75 | 451.35 | 446.55 | % | 0.76 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 590.00 | 446.75 | 456.35 | 451.55 | 350.72 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/10/2026 2:59:15 PM EST |
| 595.00 | 451.75 | 461.35 | 456.55 | % | 0.77 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 600.00 | 456.75 | 466.35 | 461.55 | 360.62 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/10/2026 2:59:15 PM EST |
| 605.00 | 461.75 | 471.35 | 466.55 | % | 0.77 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 610.00 | 466.75 | 476.35 | 471.55 | % | 0.77 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 615.00 | 471.75 | 481.35 | 476.55 | % | 0.77 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 620.00 | 476.75 | 486.35 | 481.55 | 420.58 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/10/2026 2:59:15 PM EST |
| 625.00 | 481.75 | 491.35 | 486.55 | % | 0.78 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 630.00 | 486.75 | 496.35 | 491.55 | % | 0.78 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 635.00 | 491.75 | 501.35 | 496.55 | % | 0.78 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 640.00 | 496.75 | 506.35 | 501.55 | % | 0.78 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 645.00 | 501.75 | 511.35 | 506.55 | % | 0.79 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST | |||
| 650.00 | 506.75 | 516.35 | 511.55 | % | 0.79 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:15 PM EST |