Options Chain for STRATEGY INC CL A NEW (MSTR) - $117.02 as of 6/10/2026 1:01:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 86.20 | 89.05 | 87.63 | % | 2.92 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 35.00 | 81.20 | 84.10 | 82.65 | % | 2.36 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 40.00 | 76.20 | 79.10 | 77.65 | % | 1.94 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 45.00 | 71.15 | 74.10 | 72.63 | % | 1.61 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 50.00 | 66.40 | 69.15 | 67.78 | % | 1.36 | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 6/10/2026 12:59:13 PM EST | |||
| 55.00 | 61.40 | 64.20 | 62.80 | % | 1.14 | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.02 | 6/10/2026 12:59:13 PM EST | |||
| 60.00 | 56.35 | 59.25 | 57.80 | 58.05 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.42 | 0.99 | 0.00 | -0.03 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 65.00 | 51.60 | 54.30 | 52.95 | % | 0.81 | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.04 | 6/10/2026 12:59:13 PM EST | |||
| 70.00 | 46.50 | 49.40 | 47.95 | % | 0.69 | 0 | 0 | 1.99 | 0.98 | 0.00 | -0.06 | 6/10/2026 12:59:13 PM EST | |||
| 75.00 | 41.65 | 44.55 | 43.10 | 41.99 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.80 | 0.97 | 0.00 | -0.07 | 6/5/2026 | 6/10/2026 12:59:13 PM EST |
| 80.00 | 37.10 | 39.70 | 38.40 | 37.35 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.65 | 0.96 | 0.00 | -0.09 | 6/5/2026 | 6/10/2026 12:59:13 PM EST |
| 85.00 | 32.05 | 34.90 | 33.48 | 31.45 | 0.00 | 0.00% | 0.39 | 0 | 50 | 0.93 | 0.94 | 0.00 | -0.11 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 90.00 | 27.70 | 30.05 | 28.88 | 27.00 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.96 | 0.92 | 0.01 | -0.14 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 95.00 | 23.20 | 25.40 | 24.30 | 37.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.95 | 0.88 | 0.01 | -0.16 | 6/3/2026 | 6/10/2026 12:59:13 PM EST |
| 100.00 | 18.75 | 20.95 | 19.85 | 18.69 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.91 | 0.83 | 0.01 | -0.19 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 105.00 | 15.25 | 17.20 | 16.23 | 17.02 | 0.00 | 0.00% | 0.15 | 0 | 168 | 0.84 | 0.77 | 0.01 | -0.22 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 106.00 | 14.50 | 16.50 | 15.50 | 15.87 | -7.59 | -32.36% | 0.15 | 78 | 1 | 0.89 | 0.76 | 0.01 | -0.22 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 107.00 | 13.80 | 15.75 | 14.78 | 22.63 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | 0.74 | 0.02 | -0.23 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 108.00 | 13.10 | 15.05 | 14.08 | 21.78 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | 0.72 | 0.02 | -0.23 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 109.00 | 12.50 | 13.50 | 13.00 | 20.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | 0.71 | 0.02 | -0.24 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 110.00 | 11.70 | 12.80 | 12.25 | 12.83 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.82 | 0.69 | 0.02 | -0.24 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 111.00 | 11.05 | 12.15 | 11.60 | 19.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.82 | 0.67 | 0.02 | -0.25 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 112.00 | 10.40 | 11.55 | 10.98 | 18.41 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.82 | 0.65 | 0.02 | -0.25 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 113.00 | 9.65 | 10.95 | 10.30 | 17.76 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | 0.64 | 0.02 | -0.25 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 114.00 | 9.40 | 10.30 | 9.85 | 10.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | 0.62 | 0.02 | -0.26 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 115.00 | 8.70 | 9.75 | 9.23 | 10.00 | +0.24 | +2.46% | 0.08 | 23 | 344 | 0.81 | 0.60 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 116.00 | 8.35 | 9.25 | 8.80 | 8.95 | -0.25 | -2.72% | 0.08 | 27 | 8 | 0.81 | 0.58 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 117.00 | 7.85 | 8.65 | 8.25 | 8.60 | +0.10 | +1.18% | 0.07 | 19 | 8 | 0.80 | 0.56 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 118.00 | 7.40 | 8.25 | 7.83 | 7.81 | -0.04 | -0.51% | 0.07 | 48 | 466 | 0.81 | 0.54 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 119.00 | 6.95 | 7.70 | 7.33 | 7.32 | +0.09 | +1.25% | 0.06 | 41 | 42 | 0.79 | 0.52 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 120.00 | 6.55 | 7.25 | 6.90 | 6.95 | -0.26 | -3.61% | 0.06 | 229 | 207 | 0.79 | 0.50 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 121.00 | 6.10 | 6.85 | 6.48 | 6.55 | -0.25 | -3.68% | 0.05 | 59 | 31 | 0.80 | 0.48 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 122.00 | 5.70 | 6.45 | 6.08 | 6.50 | -0.10 | -1.52% | 0.05 | 35 | 9 | 0.81 | 0.46 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 123.00 | 5.35 | 6.10 | 5.73 | 5.90 | +0.04 | +0.69% | 0.05 | 31 | 17 | 0.79 | 0.44 | 0.02 | -0.25 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 124.00 | 5.00 | 5.60 | 5.30 | 5.45 | +0.04 | +0.74% | 0.04 | 54 | 39 | 0.80 | 0.42 | 0.02 | -0.25 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 125.00 | 4.65 | 5.00 | 4.83 | 5.05 | -0.15 | -2.89% | 0.04 | 104 | 283 | 0.80 | 0.40 | 0.02 | -0.25 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 126.00 | 4.35 | 4.85 | 4.60 | 4.60 | -0.15 | -3.16% | 0.04 | 34 | 152 | 0.80 | 0.39 | 0.02 | -0.24 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 127.00 | 4.05 | 4.60 | 4.33 | 4.35 | 0.00 | 0.00% | 0.03 | 32 | 100 | 0.80 | 0.37 | 0.02 | -0.24 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 128.00 | 3.75 | 4.45 | 4.10 | 4.20 | -0.05 | -1.18% | 0.03 | 60 | 104 | 0.80 | 0.35 | 0.02 | -0.24 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 129.00 | 3.50 | 3.95 | 3.73 | 3.94 | +0.04 | +1.03% | 0.03 | 286 | 112 | 0.80 | 0.33 | 0.02 | -0.23 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 130.00 | 3.25 | 3.70 | 3.48 | 3.55 | -0.25 | -6.58% | 0.03 | 230 | 415 | 0.79 | 0.32 | 0.02 | -0.23 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 131.00 | 3.05 | 3.60 | 3.33 | 3.32 | -0.18 | -5.15% | 0.03 | 21 | 77 | 0.81 | 0.30 | 0.02 | -0.22 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 132.00 | 2.67 | 3.40 | 3.04 | 3.20 | +0.10 | +3.23% | 0.02 | 28 | 68 | 0.79 | 0.29 | 0.02 | -0.22 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 133.00 | 2.52 | 3.20 | 2.86 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.81 | 0.27 | 0.02 | -0.21 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 134.00 | 2.44 | 2.90 | 2.67 | 2.84 | -0.04 | -1.39% | 0.02 | 7 | 79 | 0.81 | 0.26 | 0.02 | -0.20 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 135.00 | 2.27 | 2.64 | 2.46 | 2.45 | -0.28 | -10.26% | 0.02 | 180 | 527 | 0.80 | 0.24 | 0.02 | -0.20 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 136.00 | 2.07 | 2.51 | 2.29 | 2.54 | 0.00 | 0.00% | 0.02 | 8 | 155 | 0.80 | 0.23 | 0.02 | -0.19 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 137.00 | 1.94 | 2.31 | 2.13 | 2.29 | -0.06 | -2.56% | 0.02 | 28 | 180 | 0.81 | 0.22 | 0.01 | -0.19 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 138.00 | 1.83 | 2.20 | 2.02 | 2.11 | -0.07 | -3.22% | 0.01 | 15 | 150 | 0.81 | 0.21 | 0.01 | -0.18 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 139.00 | 1.70 | 2.06 | 1.88 | 2.00 | +0.05 | +2.57% | 0.01 | 12 | 147 | 0.81 | 0.20 | 0.01 | -0.18 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 140.00 | 1.60 | 1.95 | 1.78 | 1.78 | -0.32 | -15.24% | 0.01 | 269 | 753 | 0.81 | 0.19 | 0.01 | -0.17 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 141.00 | 1.44 | 1.84 | 1.64 | 1.75 | -0.08 | -4.38% | 0.01 | 4 | 107 | 0.82 | 0.18 | 0.01 | -0.17 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 142.00 | 1.37 | 1.71 | 1.54 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.82 | 0.17 | 0.01 | -0.16 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 143.00 | 1.28 | 1.62 | 1.45 | 1.55 | -0.20 | -11.43% | 0.01 | 11 | 61 | 0.82 | 0.16 | 0.01 | -0.16 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 144.00 | 1.17 | 1.53 | 1.35 | 1.70 | +0.16 | +10.39% | 0.01 | 2 | 17 | 0.83 | 0.15 | 0.01 | -0.15 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 145.00 | 1.00 | 1.40 | 1.20 | 1.23 | -0.17 | -12.15% | 0.01 | 1,137 | 1,592 | 0.83 | 0.14 | 0.01 | -0.15 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 146.00 | 1.05 | 1.30 | 1.18 | 1.30 | -0.13 | -9.10% | 0.01 | 2 | 132 | 0.82 | 0.13 | 0.01 | -0.14 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 147.00 | 0.93 | 1.27 | 1.10 | 1.50 | +0.10 | +7.15% | 0.01 | 17 | 165 | 0.83 | 0.13 | 0.01 | -0.14 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 148.00 | 0.93 | 1.22 | 1.08 | 1.06 | -0.84 | -44.22% | 0.01 | 1 | 174 | 0.84 | 0.12 | 0.01 | -0.13 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 149.00 | 0.74 | 1.15 | 0.95 | 1.00 | -0.05 | -4.77% | 0.01 | 3 | 130 | 0.84 | 0.12 | 0.01 | -0.13 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 150.00 | 0.82 | 1.01 | 0.92 | 1.04 | -0.01 | -0.96% | 0.01 | 331 | 1,411 | 0.84 | 0.11 | 0.01 | -0.12 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 152.50 | 0.70 | 0.95 | 0.83 | 0.93 | +0.08 | +9.42% | 0.01 | 14 | 94 | 0.86 | 0.10 | 0.01 | -0.11 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 155.00 | 0.61 | 0.83 | 0.72 | 0.72 | -0.07 | -8.87% | 0.00 | 5 | 666 | 0.87 | 0.08 | 0.01 | -0.11 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 157.50 | 0.52 | 0.71 | 0.62 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.88 | 0.08 | 0.01 | -0.10 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 160.00 | 0.51 | 0.62 | 0.57 | 0.54 | -0.06 | -10.00% | 0.00 | 125 | 1,016 | 0.89 | 0.07 | 0.01 | -0.09 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 162.50 | 0.39 | 0.61 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 116 | 0.90 | 0.06 | 0.01 | -0.08 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 165.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.05 | -10.00% | 0.00 | 54 | 564 | 0.91 | 0.05 | 0.00 | -0.08 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 167.50 | 0.24 | 0.49 | 0.37 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.91 | 0.05 | 0.00 | -0.07 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 170.00 | 0.10 | 0.40 | 0.25 | 0.38 | -0.02 | -5.00% | 0.00 | 71 | 1,202 | 0.93 | 0.04 | 0.00 | -0.06 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 172.50 | 0.22 | 0.43 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.95 | 0.04 | 0.00 | -0.06 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 175.00 | 0.27 | 0.37 | 0.32 | 0.31 | -0.12 | -27.91% | 0.00 | 4 | 1,355 | 0.99 | 0.03 | 0.00 | -0.05 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 177.50 | 0.25 | 0.45 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.02 | 0.03 | 0.00 | -0.04 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 180.00 | 0.20 | 0.47 | 0.34 | 0.26 | -0.07 | -21.22% | 0.00 | 20 | 528 | 1.06 | 0.02 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 182.50 | 0.09 | 0.36 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 0.99 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 185.00 | 0.07 | 0.40 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.01 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 187.50 | 0.13 | 0.32 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.05 | 0.02 | 0.00 | -0.03 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 190.00 | 0.04 | 0.57 | 0.31 | 0.29 | +0.08 | +38.10% | 0.00 | 10 | 1,428 | 1.07 | 0.01 | 0.00 | -0.03 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 192.50 | 0.06 | 0.34 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 740 | 1.06 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 195.00 | 0.03 | 0.30 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.10 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 197.50 | 0.04 | 0.74 | 0.39 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.17 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 200.00 | 0.05 | 0.19 | 0.12 | 0.19 | +0.04 | +26.67% | 0.00 | 37 | 1,070 | 1.07 | 0.01 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 205.00 | 0.10 | 0.45 | 0.28 | 0.30 | +0.14 | +87.50% | 0.00 | 2 | 460 | 1.23 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 210.00 | 0.02 | 0.49 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.22 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 215.00 | 0.10 | 0.39 | 0.25 | 0.14 | -0.04 | -22.23% | 0.00 | 4 | 279 | 1.22 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 220.00 | 0.07 | 0.15 | 0.11 | 0.14 | -0.09 | -39.13% | 0.00 | 2 | 736 | 1.23 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 225.00 | 0.03 | 0.66 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 230.00 | 0.02 | 0.15 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 440 | 1.23 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 235.00 | 0.02 | 1.05 | 0.54 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 240.00 | 0.02 | 0.20 | 0.11 | 0.20 | -0.02 | -9.10% | 0.00 | 5 | 125 | 1.32 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 245.00 | 0.00 | 0.56 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 1 | 134 | 1.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 250.00 | 0.05 | 0.14 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 255.00 | 0.02 | 0.20 | 0.11 | 0.20 | +0.07 | +53.85% | 0.00 | 5 | 133 | 1.42 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 265.00 | 0.02 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 270.00 | 0.02 | 0.79 | 0.41 | 0.22 | -0.01 | -4.35% | 0.00 | 2 | 116 | 2.05 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 275.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 280.00 | 0.02 | 0.64 | 0.33 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 1,130 | 1.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 285.00 | 0.02 | 0.17 | 0.10 | 0.17 | -0.02 | -10.53% | 0.00 | 2 | 194 | 1.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 290.00 | 0.02 | 1.37 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 78 | 2.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 295.00 | 0.00 | 5.25 | 2.63 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 300.00 | 0.02 | 0.20 | 0.11 | 0.22 | +0.03 | +15.79% | 0.00 | 1 | 56 | 1.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 305.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 310.00 | 0.00 | 5.05 | 2.53 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 12:59:13 PM EST |
| 315.00 | 0.01 | 0.82 | 0.42 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 48 | 2.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 12:59:13 PM EST |
| 325.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 155 | 1.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 330.00 | 0.00 | 0.12 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 335.00 | 0.00 | 0.12 | 0.06 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 12:59:13 PM EST |
| 345.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 21 | 613 | 2.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.11 | -84.62% | 0.00 | 53 | 70 | 2.52 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.18 | -90.00% | 0.00 | 22 | 27 | 2.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 45.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 12 | 53 | 2.69 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 50.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 195 | 157 | 1.70 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 55.00 | 0.02 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.51 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 60.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 211 | 2,397 | 1.34 | -0.01 | 0.00 | -0.03 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 65.00 | 0.12 | 0.18 | 0.15 | 0.16 | -0.13 | -44.83% | 0.00 | 154 | 220 | 1.35 | -0.01 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 70.00 | 0.15 | 0.26 | 0.21 | 0.23 | -0.10 | -30.31% | 0.00 | 982 | 2,512 | 1.28 | -0.02 | 0.00 | -0.06 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 75.00 | 0.29 | 0.38 | 0.34 | 0.35 | -0.12 | -25.54% | 0.00 | 389 | 2,301 | 1.15 | -0.03 | 0.00 | -0.07 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 80.00 | 0.44 | 0.55 | 0.50 | 0.54 | -0.08 | -12.91% | 0.01 | 397 | 2,611 | 1.14 | -0.04 | 0.00 | -0.09 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 85.00 | 0.68 | 0.79 | 0.74 | 0.74 | -0.22 | -22.92% | 0.01 | 903 | 3,704 | 1.08 | -0.06 | 0.00 | -0.11 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 90.00 | 0.99 | 1.20 | 1.10 | 1.05 | -0.32 | -23.36% | 0.01 | 564 | 5,736 | 1.02 | -0.08 | 0.01 | -0.14 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 95.00 | 1.39 | 1.65 | 1.52 | 1.55 | -0.34 | -17.99% | 0.02 | 25 | 3,592 | 0.96 | -0.12 | 0.01 | -0.16 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 100.00 | 2.15 | 2.45 | 2.30 | 2.30 | -0.30 | -11.54% | 0.02 | 1,095 | 4,562 | 0.92 | -0.17 | 0.01 | -0.19 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 105.00 | 3.20 | 3.50 | 3.35 | 3.05 | -0.83 | -21.40% | 0.03 | 509 | 2,494 | 0.88 | -0.23 | 0.01 | -0.22 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 106.00 | 3.45 | 3.75 | 3.60 | 3.30 | -0.75 | -18.52% | 0.03 | 6 | 124 | 0.87 | -0.24 | 0.01 | -0.22 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 107.00 | 3.70 | 4.00 | 3.85 | 4.00 | -1.25 | -23.81% | 0.04 | 17 | 98 | 0.87 | -0.26 | 0.02 | -0.23 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 108.00 | 3.95 | 4.30 | 4.13 | 5.47 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.86 | -0.28 | 0.02 | -0.23 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 109.00 | 4.30 | 4.65 | 4.48 | 3.76 | -1.64 | -30.37% | 0.04 | 71 | 14 | 0.86 | -0.29 | 0.02 | -0.24 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 110.00 | 4.65 | 4.95 | 4.80 | 4.78 | -0.41 | -7.90% | 0.04 | 558 | 1,550 | 0.85 | -0.31 | 0.02 | -0.24 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 111.00 | 5.00 | 5.35 | 5.18 | 4.97 | -1.28 | -20.48% | 0.05 | 14 | 103 | 0.85 | -0.33 | 0.02 | -0.25 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 112.00 | 5.40 | 5.70 | 5.55 | 5.22 | -0.80 | -13.29% | 0.05 | 305 | 51 | 0.85 | -0.35 | 0.02 | -0.25 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 113.00 | 5.80 | 6.10 | 5.95 | 5.55 | -0.89 | -13.82% | 0.05 | 13 | 58 | 0.84 | -0.36 | 0.02 | -0.25 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 114.00 | 6.20 | 6.55 | 6.38 | 5.95 | -0.97 | -14.02% | 0.06 | 260 | 284 | 0.84 | -0.38 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 115.00 | 6.65 | 7.05 | 6.85 | 6.55 | -0.90 | -12.09% | 0.06 | 155 | 4,558 | 0.83 | -0.40 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 116.00 | 7.10 | 7.50 | 7.30 | 7.30 | -0.70 | -8.75% | 0.06 | 20 | 85 | 0.83 | -0.42 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 117.00 | 7.60 | 8.00 | 7.80 | 7.80 | -0.85 | -9.83% | 0.07 | 19 | 58 | 0.83 | -0.44 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 118.00 | 8.10 | 8.60 | 8.35 | 7.87 | -0.99 | -11.18% | 0.07 | 38 | 103 | 0.83 | -0.46 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 119.00 | 8.65 | 9.05 | 8.85 | 8.50 | -0.65 | -7.11% | 0.07 | 190 | 233 | 0.82 | -0.48 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 120.00 | 9.20 | 9.65 | 9.43 | 9.39 | -0.61 | -6.10% | 0.08 | 80 | 1,381 | 0.82 | -0.50 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 121.00 | 9.75 | 10.15 | 9.95 | 8.83 | -1.59 | -15.26% | 0.08 | 40 | 208 | 0.82 | -0.52 | 0.02 | -0.26 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 122.00 | 10.35 | 10.85 | 10.60 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.82 | -0.54 | 0.02 | -0.26 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 123.00 | 10.90 | 11.45 | 11.18 | 9.85 | -1.00 | -9.22% | 0.09 | 10 | 15 | 0.82 | -0.56 | 0.02 | -0.25 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 124.00 | 11.10 | 12.35 | 11.73 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 177 | 0.81 | -0.58 | 0.02 | -0.25 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 125.00 | 11.80 | 13.00 | 12.40 | 11.83 | -1.17 | -9.00% | 0.10 | 38 | 3,708 | 0.83 | -0.60 | 0.02 | -0.25 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 126.00 | 11.85 | 13.65 | 12.75 | 11.99 | -1.74 | -12.68% | 0.10 | 13 | 235 | 0.79 | -0.61 | 0.02 | -0.24 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 127.00 | 12.90 | 14.60 | 13.75 | 14.28 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.81 | -0.63 | 0.02 | -0.24 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 128.00 | 13.40 | 15.05 | 14.23 | 13.89 | -2.27 | -14.05% | 0.11 | 211 | 105 | 0.78 | -0.65 | 0.02 | -0.24 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 129.00 | 14.25 | 15.80 | 15.03 | 15.86 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.82 | -0.67 | 0.02 | -0.23 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 130.00 | 15.20 | 16.50 | 15.85 | 15.15 | -0.77 | -4.84% | 0.12 | 261 | 1,334 | 0.81 | -0.68 | 0.02 | -0.23 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 131.00 | 15.50 | 17.35 | 16.43 | 15.88 | -1.48 | -8.53% | 0.13 | 2 | 10 | 0.80 | -0.70 | 0.02 | -0.22 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 132.00 | 16.50 | 18.00 | 17.25 | 16.79 | -1.64 | -8.90% | 0.13 | 200 | 151 | 0.79 | -0.71 | 0.02 | -0.22 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 133.00 | 17.10 | 19.05 | 18.08 | 11.87 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.78 | -0.73 | 0.02 | -0.21 | 6/8/2026 | 6/10/2026 12:59:13 PM EST |
| 134.00 | 17.95 | 19.70 | 18.83 | 20.57 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.78 | -0.74 | 0.02 | -0.20 | 6/5/2026 | 6/10/2026 12:59:13 PM EST |
| 135.00 | 19.10 | 20.95 | 20.03 | 19.30 | -1.92 | -9.05% | 0.15 | 6 | 561 | 0.81 | -0.76 | 0.02 | -0.20 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 136.00 | 19.65 | 21.30 | 20.48 | 20.10 | -1.91 | -8.68% | 0.15 | 7 | 16 | 0.78 | -0.77 | 0.02 | -0.19 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 137.00 | 20.75 | 22.60 | 21.68 | 21.64 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.81 | -0.78 | 0.01 | -0.19 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 138.00 | 21.65 | 23.10 | 22.38 | 20.90 | -2.48 | -10.61% | 0.16 | 4 | 105 | 0.80 | -0.79 | 0.01 | -0.18 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 139.00 | 22.50 | 24.40 | 23.45 | 22.22 | -1.83 | -7.61% | 0.17 | 6 | 88 | 0.81 | -0.80 | 0.01 | -0.18 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 140.00 | 23.45 | 25.05 | 24.25 | 23.45 | -1.68 | -6.69% | 0.17 | 20 | 814 | 0.85 | -0.81 | 0.01 | -0.17 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 141.00 | 24.20 | 25.80 | 25.00 | 23.67 | -2.40 | -9.21% | 0.18 | 5 | 98 | 0.86 | -0.82 | 0.01 | -0.17 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 142.00 | 25.35 | 27.00 | 26.18 | 26.85 | 0.00 | 0.00% | 0.18 | 0 | 74 | 0.81 | -0.83 | 0.01 | -0.16 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 143.00 | 26.10 | 27.80 | 26.95 | 29.25 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.84 | -0.84 | 0.01 | -0.16 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 144.00 | 27.05 | 28.45 | 27.75 | 28.10 | 0.00 | 0.00% | 0.19 | 0 | 114 | 0.84 | -0.85 | 0.01 | -0.15 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 145.00 | 28.30 | 29.30 | 28.80 | 28.53 | -1.48 | -4.94% | 0.20 | 69 | 679 | 0.84 | -0.86 | 0.01 | -0.15 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 146.00 | 28.55 | 30.80 | 29.68 | 28.41 | -1.64 | -5.46% | 0.20 | 2 | 136 | 0.97 | -0.87 | 0.01 | -0.14 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 147.00 | 29.30 | 31.45 | 30.38 | 31.60 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.99 | -0.87 | 0.01 | -0.14 | 6/5/2026 | 6/10/2026 12:59:13 PM EST |
| 148.00 | 30.30 | 32.70 | 31.50 | 31.82 | 0.00 | 0.00% | 0.21 | 0 | 131 | 0.89 | -0.88 | 0.01 | -0.13 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 149.00 | 31.35 | 33.65 | 32.50 | 33.13 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.03 | -0.88 | 0.01 | -0.13 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 150.00 | 32.90 | 34.20 | 33.55 | 32.98 | -1.13 | -3.32% | 0.22 | 184 | 1,098 | 0.89 | -0.89 | 0.01 | -0.12 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 152.50 | 34.70 | 36.95 | 35.83 | 36.93 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.06 | -0.90 | 0.01 | -0.11 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 155.00 | 37.10 | 39.40 | 38.25 | 37.78 | -0.83 | -2.15% | 0.25 | 88 | 1,072 | 1.03 | -0.92 | 0.01 | -0.11 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 157.50 | 39.55 | 41.85 | 40.70 | 40.80 | 0.00 | 0.00% | 0.26 | 0 | 333 | 1.08 | -0.92 | 0.01 | -0.10 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 160.00 | 42.00 | 44.25 | 43.13 | 42.64 | -0.55 | -1.28% | 0.27 | 105 | 1,205 | 1.09 | -0.93 | 0.01 | -0.09 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 162.50 | 44.40 | 46.75 | 45.58 | 46.86 | 0.00 | 0.00% | 0.28 | 0 | 261 | 1.17 | -0.94 | 0.01 | -0.08 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 165.00 | 47.00 | 49.10 | 48.05 | 48.28 | 0.00 | 0.00% | 0.29 | 0 | 1,244 | 1.25 | -0.95 | 0.00 | -0.08 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 167.50 | 49.35 | 51.60 | 50.48 | 51.34 | 0.00 | 0.00% | 0.30 | 0 | 129 | 1.27 | -0.95 | 0.00 | -0.07 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 170.00 | 51.95 | 54.10 | 53.03 | 51.84 | -1.55 | -2.91% | 0.31 | 2 | 1,018 | 1.31 | -0.96 | 0.00 | -0.06 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 172.50 | 54.30 | 56.55 | 55.43 | 57.24 | 0.00 | 0.00% | 0.32 | 0 | 210 | 1.25 | -0.96 | 0.00 | -0.06 | 6/5/2026 | 6/10/2026 12:59:13 PM EST |
| 175.00 | 56.90 | 59.05 | 57.98 | 57.27 | 0.00 | 0.00% | 0.33 | 0 | 744 | 1.38 | -0.97 | 0.00 | -0.05 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 177.50 | 59.20 | 61.35 | 60.28 | 59.40 | -1.00 | -1.66% | 0.34 | 10 | 108 | 1.33 | -0.97 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 180.00 | 61.85 | 63.75 | 62.80 | 63.21 | 0.00 | 0.00% | 0.35 | 0 | 719 | 1.39 | -0.98 | 0.00 | -0.04 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 182.50 | 64.15 | 66.55 | 65.35 | 64.97 | 0.00 | 0.00% | 0.36 | 0 | 58 | 1.48 | -0.98 | 0.00 | -0.04 | 6/5/2026 | 6/10/2026 12:59:13 PM EST |
| 185.00 | 66.80 | 68.70 | 67.75 | 68.05 | +10.25 | +17.74% | 0.37 | 15 | 441 | 1.48 | -0.98 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 12:59:13 PM EST |
| 187.50 | 69.05 | 71.50 | 70.28 | 57.65 | 0.00 | 0.00% | 0.37 | 0 | 23 | 1.46 | -0.98 | 0.00 | -0.03 | 6/4/2026 | 6/10/2026 12:59:13 PM EST |
| 190.00 | 71.80 | 73.95 | 72.88 | 72.90 | 0.00 | 0.00% | 0.38 | 0 | 238 | 1.57 | -0.99 | 0.00 | -0.03 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 192.50 | 74.15 | 76.45 | 75.30 | 75.40 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.61 | -0.99 | 0.00 | -0.02 | 6/5/2026 | 6/10/2026 12:59:13 PM EST |
| 195.00 | 76.70 | 79.00 | 77.85 | 79.15 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.58 | -0.99 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 197.50 | 79.10 | 81.50 | 80.30 | 80.00 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.47 | -0.99 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 200.00 | 81.70 | 83.85 | 82.78 | 69.69 | 0.00 | 0.00% | 0.41 | 0 | 317 | 1.56 | -0.99 | 0.00 | -0.02 | 6/4/2026 | 6/10/2026 12:59:13 PM EST |
| 205.00 | 86.80 | 88.95 | 87.88 | 74.65 | 0.00 | 0.00% | 0.43 | 0 | 46 | 1.73 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/10/2026 12:59:13 PM EST |
| 210.00 | 91.70 | 93.95 | 92.83 | 78.70 | 0.00 | 0.00% | 0.44 | 0 | 69 | 1.69 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/10/2026 12:59:13 PM EST |
| 215.00 | 96.70 | 98.85 | 97.78 | 98.30 | 0.00 | 0.00% | 0.45 | 0 | 183 | 1.84 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 12:59:13 PM EST |
| 220.00 | 101.50 | 103.65 | 102.58 | 47.98 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 5/15/2026 | 6/10/2026 12:59:13 PM EST |
| 225.00 | 106.70 | 108.65 | 107.68 | 78.40 | 0.00 | 0.00% | 0.48 | 0 | 34 | 1.86 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 12:59:13 PM EST |
| 230.00 | 111.50 | 113.65 | 112.58 | 65.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 12:59:13 PM EST |
| 235.00 | 116.50 | 118.65 | 117.58 | 75.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 12:59:13 PM EST |
| 240.00 | 121.50 | 123.65 | 122.58 | 55.68 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 12:59:13 PM EST |
| 245.00 | 126.50 | 128.65 | 127.58 | 80.94 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 12:59:13 PM EST |
| 250.00 | 131.50 | 133.65 | 132.58 | 86.48 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 12:59:13 PM EST |
| 255.00 | 136.50 | 138.65 | 137.58 | 96.32 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 12:59:13 PM EST |
| 260.00 | 141.50 | 143.65 | 142.58 | % | 0.55 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 265.00 | 146.50 | 148.65 | 147.58 | 105.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 12:59:13 PM EST |
| 270.00 | 151.50 | 153.65 | 152.58 | 105.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 12:59:13 PM EST |
| 275.00 | 156.50 | 158.65 | 157.58 | 100.28 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/10/2026 12:59:13 PM EST |
| 280.00 | 161.50 | 163.65 | 162.58 | % | 0.58 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 285.00 | 166.50 | 168.65 | 167.58 | % | 0.59 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 290.00 | 171.50 | 173.65 | 172.58 | 102.22 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 12:59:13 PM EST |
| 295.00 | 176.50 | 178.65 | 177.58 | 131.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 12:59:13 PM EST |
| 300.00 | 181.50 | 183.65 | 182.58 | % | 0.61 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 305.00 | 186.50 | 188.65 | 187.58 | 126.03 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/10/2026 12:59:13 PM EST |
| 310.00 | 191.50 | 193.65 | 192.58 | 148.13 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 12:59:13 PM EST |
| 315.00 | 196.50 | 198.65 | 197.58 | % | 0.63 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 320.00 | 201.50 | 203.65 | 202.58 | % | 0.63 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 325.00 | 206.50 | 208.65 | 207.58 | % | 0.64 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 330.00 | 211.50 | 213.65 | 212.58 | % | 0.64 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 335.00 | 216.50 | 218.65 | 217.58 | % | 0.65 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:13 PM EST | |||
| 340.00 | 221.50 | 223.65 | 222.58 | 174.92 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 12:59:13 PM EST |
| 345.00 | 226.50 | 228.65 | 227.58 | 179.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 12:59:13 PM EST |