Options Chain for STRATEGY INC CL A NEW (MSTR) - $124.19 as of 2/24/2026 6:51:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 115.10 | 124.80 | 119.95 | 124.52 | 0.00 | 0.00% | 23.99 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 10.00 | 110.35 | 120.05 | 115.20 | % | 11.52 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 15.00 | 105.65 | 115.35 | 110.50 | % | 7.37 | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 20.00 | 101.05 | 110.70 | 105.88 | 160.33 | 0.00 | 0.00% | 5.29 | 0 | 1 | 2.61 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 96.40 | 106.10 | 101.25 | 148.41 | 0.00 | 0.00% | 4.05 | 0 | 1 | 2.30 | 0.98 | 0.00 | -0.02 | 1/13/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 91.85 | 101.50 | 96.68 | % | 3.22 | 0 | 0 | 2.07 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 35.00 | 89.05 | 95.15 | 92.10 | 96.39 | 0.00 | 0.00% | 2.63 | 0 | 0 | 1.68 | 0.97 | 0.00 | -0.02 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 86.15 | 91.50 | 88.83 | 89.60 | 0.00 | 0.00% | 2.22 | 0 | 2 | 1.28 | 0.96 | 0.00 | -0.03 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 81.80 | 86.65 | 84.23 | 83.20 | 0.00 | 0.00% | 1.87 | 0 | 2 | 1.22 | 0.95 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 50.00 | 77.40 | 82.85 | 80.13 | 82.20 | 0.00 | 0.00% | 1.60 | 0 | 0 | 1.19 | 0.94 | 0.00 | -0.04 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 73.25 | 78.10 | 75.68 | % | 1.38 | 0 | 0 | 1.14 | 0.93 | 0.00 | -0.04 | 2/24/2026 4:00:05 PM EST | |||
| 60.00 | 69.20 | 74.55 | 71.88 | 75.85 | 0.00 | 0.00% | 1.20 | 0 | 4 | 1.12 | 0.92 | 0.00 | -0.05 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 65.65 | 68.05 | 66.85 | 66.70 | -2.30 | -3.34% | 1.03 | 2 | 34 | 1.03 | 0.90 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 60.60 | 65.20 | 62.90 | 66.35 | 0.00 | 0.00% | 0.90 | 0 | 104 | 0.99 | 0.89 | 0.00 | -0.05 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 57.90 | 60.55 | 59.23 | 61.25 | 0.00 | 0.00% | 0.79 | 0 | 205 | 0.98 | 0.87 | 0.00 | -0.06 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 52.75 | 56.60 | 54.68 | 55.95 | 0.00 | 0.00% | 0.68 | 0 | 110 | 0.91 | 0.85 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 51.15 | 53.20 | 52.18 | 58.65 | 0.00 | 0.00% | 0.61 | 0 | 229 | 0.94 | 0.83 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 47.75 | 50.35 | 49.05 | 49.13 | 0.00 | 0.00% | 0.54 | 0 | 83 | 0.93 | 0.81 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 45.50 | 46.60 | 46.05 | 43.46 | -7.69 | -15.04% | 0.48 | 2 | 34 | 0.92 | 0.78 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 41.80 | 43.75 | 42.78 | 42.31 | -7.78 | -15.54% | 0.43 | 2 | 76 | 0.90 | 0.76 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 39.45 | 40.30 | 39.88 | 39.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.88 | 0.73 | 0.00 | -0.08 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 36.20 | 37.75 | 36.98 | 36.41 | -6.39 | -14.93% | 0.34 | 2 | 29 | 0.87 | 0.71 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 33.70 | 35.10 | 34.40 | 32.50 | -4.55 | -12.29% | 0.30 | 45 | 36 | 0.86 | 0.68 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 31.45 | 32.80 | 32.13 | 30.65 | -1.30 | -4.07% | 0.27 | 2 | 50 | 0.85 | 0.65 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 29.25 | 30.40 | 29.83 | 29.81 | +0.26 | +0.88% | 0.24 | 28 | 129 | 0.84 | 0.63 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 27.15 | 27.85 | 27.50 | 26.50 | -0.85 | -3.11% | 0.21 | 11 | 65 | 0.83 | 0.60 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 25.15 | 25.85 | 25.50 | 25.52 | +0.04 | +0.16% | 0.19 | 7 | 108 | 0.82 | 0.57 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 23.50 | 24.00 | 23.75 | 23.97 | -0.76 | -3.08% | 0.17 | 4 | 92 | 0.82 | 0.55 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 21.85 | 22.50 | 22.18 | 20.89 | -3.71 | -15.09% | 0.15 | 16 | 79 | 0.82 | 0.53 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 20.05 | 20.70 | 20.38 | 20.75 | +0.38 | +1.87% | 0.14 | 35 | 229 | 0.81 | 0.50 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 18.85 | 19.45 | 19.15 | 18.25 | -1.50 | -7.60% | 0.12 | 4 | 100 | 0.81 | 0.48 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 17.60 | 17.95 | 17.78 | 17.80 | +0.37 | +2.13% | 0.11 | 19 | 1,847 | 0.81 | 0.46 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 16.20 | 16.60 | 16.40 | 16.41 | -0.69 | -4.04% | 0.10 | 7 | 181 | 0.80 | 0.43 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 15.10 | 15.55 | 15.33 | 14.96 | -0.72 | -4.60% | 0.09 | 1 | 147 | 0.80 | 0.41 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 14.05 | 14.65 | 14.35 | 14.20 | -0.39 | -2.68% | 0.08 | 11 | 130 | 0.80 | 0.39 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 13.05 | 13.65 | 13.35 | 13.30 | -1.55 | -10.44% | 0.07 | 5 | 250 | 0.80 | 0.37 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 12.10 | 12.55 | 12.33 | 11.99 | -0.11 | -0.91% | 0.07 | 1 | 160 | 0.80 | 0.35 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 11.35 | 11.90 | 11.63 | 11.10 | -0.85 | -7.12% | 0.06 | 11 | 168 | 0.80 | 0.33 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 10.35 | 11.05 | 10.70 | 11.15 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.80 | 0.32 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 9.80 | 10.20 | 10.00 | 10.05 | -0.01 | -0.10% | 0.05 | 320 | 407 | 0.80 | 0.30 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 9.10 | 9.75 | 9.43 | 8.85 | -0.45 | -4.84% | 0.05 | 2 | 80 | 0.80 | 0.28 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 8.50 | 9.00 | 8.75 | 10.72 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.80 | 0.27 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 7.95 | 8.55 | 8.25 | 8.15 | -0.42 | -4.91% | 0.04 | 154 | 204 | 0.80 | 0.25 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 7.45 | 7.85 | 7.65 | 7.50 | -2.55 | -25.38% | 0.03 | 905 | 141 | 0.80 | 0.24 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 7.00 | 7.60 | 7.30 | 7.00 | -0.32 | -4.38% | 0.03 | 1 | 343 | 0.80 | 0.23 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 6.60 | 7.10 | 6.85 | 6.80 | -0.45 | -6.21% | 0.03 | 6 | 289 | 0.80 | 0.22 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 6.20 | 6.55 | 6.38 | 6.45 | -0.65 | -9.16% | 0.03 | 2 | 229 | 0.80 | 0.20 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 5.80 | 6.40 | 6.10 | 6.10 | -0.28 | -4.39% | 0.03 | 1 | 92 | 0.80 | 0.19 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 5.50 | 6.00 | 5.75 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.81 | 0.18 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 5.20 | 5.55 | 5.38 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 847 | 0.80 | 0.18 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 4.90 | 5.20 | 5.05 | 5.00 | -0.05 | -0.99% | 0.02 | 4 | 109 | 0.81 | 0.17 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 4.60 | 4.95 | 4.78 | 5.44 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.81 | 0.16 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 265.00 | 4.35 | 4.80 | 4.58 | 4.50 | -0.35 | -7.22% | 0.02 | 11 | 37 | 0.81 | 0.15 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 270.00 | 4.15 | 4.45 | 4.30 | 4.25 | -0.55 | -11.46% | 0.02 | 12 | 94 | 0.81 | 0.15 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 275.00 | 3.90 | 4.30 | 4.10 | 4.00 | -0.59 | -12.86% | 0.01 | 1 | 41 | 0.81 | 0.14 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 3.70 | 4.15 | 3.93 | 4.36 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.82 | 0.13 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 285.00 | 3.50 | 3.85 | 3.68 | 5.03 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.82 | 0.13 | 0.00 | -0.04 | 2/11/2026 | 2/24/2026 4:00:05 PM EST |
| 290.00 | 3.40 | 3.75 | 3.58 | 3.50 | -0.35 | -9.10% | 0.01 | 3 | 172 | 0.82 | 0.12 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 295.00 | 3.20 | 3.50 | 3.35 | 3.38 | -0.17 | -4.79% | 0.01 | 3 | 47 | 0.82 | 0.12 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 300.00 | 3.05 | 3.35 | 3.20 | 3.30 | 0.00 | 0.00% | 0.01 | 10 | 562 | 0.82 | 0.11 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 305.00 | 2.99 | 3.20 | 3.10 | 3.13 | -0.12 | -3.70% | 0.01 | 2 | 49 | 0.83 | 0.11 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 2.84 | 3.10 | 2.97 | 2.77 | -0.53 | -16.07% | 0.01 | 8 | 131 | 0.83 | 0.10 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 315.00 | 2.59 | 2.96 | 2.78 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.83 | 0.10 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 320.00 | 2.42 | 2.79 | 2.61 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.83 | 0.10 | 0.00 | -0.04 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 325.00 | 2.36 | 2.74 | 2.55 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.83 | 0.09 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 330.00 | 2.43 | 2.79 | 2.61 | 2.64 | -0.64 | -19.52% | 0.01 | 1 | 77 | 0.85 | 0.09 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 335.00 | 2.32 | 2.54 | 2.43 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | 0.09 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 340.00 | 2.20 | 2.45 | 2.33 | 2.34 | -0.48 | -17.03% | 0.01 | 1 | 147 | 0.85 | 0.09 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 345.00 | 2.13 | 2.37 | 2.25 | 2.30 | -0.40 | -14.82% | 0.01 | 1 | 427 | 0.85 | 0.08 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 350.00 | 2.11 | 2.30 | 2.21 | 2.21 | -0.34 | -13.34% | 0.01 | 1 | 211 | 0.85 | 0.08 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 355.00 | 1.86 | 2.22 | 2.04 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.85 | 0.08 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 360.00 | 1.93 | 2.16 | 2.05 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.86 | 0.08 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 365.00 | 1.81 | 2.09 | 1.95 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.86 | 0.07 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 370.00 | 1.82 | 2.03 | 1.93 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.87 | 0.07 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 375.00 | 1.69 | 1.99 | 1.84 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.87 | 0.07 | 0.00 | -0.03 | 2/11/2026 | 2/24/2026 4:00:05 PM EST |
| 380.00 | 1.68 | 1.92 | 1.80 | 1.81 | -0.06 | -3.21% | 0.00 | 1 | 170 | 0.87 | 0.07 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 385.00 | 1.63 | 1.87 | 1.75 | 1.72 | -0.62 | -26.50% | 0.00 | 14 | 35 | 0.87 | 0.07 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 390.00 | 1.58 | 1.80 | 1.69 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.88 | 0.06 | 0.00 | -0.03 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 395.00 | 1.56 | 1.77 | 1.67 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.06 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 400.00 | 1.60 | 1.73 | 1.67 | 1.65 | -0.20 | -10.82% | 0.00 | 2 | 460 | 0.89 | 0.06 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 405.00 | 1.33 | 1.71 | 1.52 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.88 | 0.06 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 410.00 | 1.29 | 1.68 | 1.49 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.88 | 0.06 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 415.00 | 1.27 | 1.60 | 1.44 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.06 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 420.00 | 1.35 | 1.54 | 1.45 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.89 | 0.05 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 425.00 | 1.18 | 1.67 | 1.43 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.05 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 430.00 | 1.24 | 1.51 | 1.38 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.90 | 0.05 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 435.00 | 1.11 | 1.51 | 1.31 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.05 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 440.00 | 1.08 | 1.56 | 1.32 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.90 | 0.05 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 445.00 | 1.19 | 1.42 | 1.31 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.91 | 0.05 | 0.00 | -0.02 | 2/2/2026 | 2/24/2026 4:00:05 PM EST |
| 450.00 | 1.16 | 1.35 | 1.26 | 1.31 | +0.06 | +4.80% | 0.00 | 2,050 | 1,126 | 0.91 | 0.05 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 455.00 | 1.00 | 1.47 | 1.24 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.05 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 460.00 | 0.98 | 1.45 | 1.22 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.92 | 0.05 | 0.00 | -0.02 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 465.00 | 0.96 | 1.42 | 1.19 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.92 | 0.04 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 470.00 | 0.93 | 1.39 | 1.16 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.92 | 0.04 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 475.00 | 0.91 | 1.37 | 1.14 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.92 | 0.04 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 480.00 | 0.89 | 1.35 | 1.12 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.93 | 0.04 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 485.00 | 0.87 | 1.32 | 1.10 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.93 | 0.04 | 0.00 | -0.02 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 490.00 | 0.85 | 1.30 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.04 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 495.00 | 0.83 | 1.27 | 1.05 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.93 | 0.04 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 500.00 | 0.93 | 1.10 | 1.02 | 1.00 | -0.02 | -1.97% | 0.00 | 2 | 271 | 0.94 | 0.04 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 505.00 | 0.80 | 1.23 | 1.02 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.94 | 0.04 | 0.00 | -0.02 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 510.00 | 0.77 | 1.21 | 0.99 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.04 | 0.00 | -0.02 | 1/23/2026 | 2/24/2026 4:00:05 PM EST |
| 515.00 | 0.75 | 1.19 | 0.97 | 3.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.94 | 0.04 | 0.00 | -0.02 | 1/23/2026 | 2/24/2026 4:00:05 PM EST |
| 520.00 | 0.73 | 1.17 | 0.95 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.95 | 0.04 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 525.00 | 0.71 | 1.15 | 0.93 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.95 | 0.03 | 0.00 | -0.02 | 1/7/2026 | 2/24/2026 4:00:05 PM EST |
| 530.00 | 0.82 | 1.03 | 0.93 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.95 | 0.03 | 0.00 | -0.02 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 535.00 | 0.68 | 1.11 | 0.90 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.95 | 0.03 | 0.00 | -0.02 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 540.00 | 0.78 | 0.99 | 0.89 | 0.91 | -0.06 | -6.19% | 0.00 | 2 | 334 | 0.96 | 0.03 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.05 | +100.00% | 0.02 | 198 | 5,946 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 10.00 | 0.11 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 142 | 1.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 15.00 | 0.22 | 0.71 | 0.47 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.59 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 0.46 | 0.86 | 0.66 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.47 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 0.87 | 1.06 | 0.97 | 0.95 | -0.05 | -5.00% | 0.04 | 4 | 328 | 1.40 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 1.13 | 1.47 | 1.30 | 1.39 | 0.00 | 0.00% | 0.04 | 0 | 119 | 1.32 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 1.57 | 1.80 | 1.69 | 1.71 | +0.07 | +4.27% | 0.05 | 1 | 309 | 1.26 | -0.03 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 2.02 | 2.27 | 2.15 | 2.16 | +0.07 | +3.35% | 0.05 | 7 | 88 | 1.21 | -0.04 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 2.53 | 2.80 | 2.67 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 332 | 1.16 | -0.05 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 50.00 | 3.15 | 3.45 | 3.30 | 3.28 | +0.08 | +2.50% | 0.07 | 33 | 546 | 1.12 | -0.06 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 3.85 | 4.15 | 4.00 | 4.00 | +0.20 | +5.27% | 0.07 | 39 | 504 | 1.08 | -0.07 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 4.60 | 4.90 | 4.75 | 4.78 | -0.32 | -6.28% | 0.08 | 8 | 619 | 1.05 | -0.08 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 5.60 | 5.80 | 5.70 | 5.70 | +0.15 | +2.71% | 0.09 | 8 | 727 | 1.02 | -0.10 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 6.65 | 6.85 | 6.75 | 6.82 | +0.69 | +11.26% | 0.10 | 1 | 399 | 1.00 | -0.11 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 7.70 | 8.10 | 7.90 | 7.91 | 0.00 | 0.00% | 0.11 | 0 | 441 | 0.97 | -0.13 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 9.10 | 9.40 | 9.25 | 9.36 | +0.21 | +2.30% | 0.12 | 2 | 561 | 0.96 | -0.15 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 10.55 | 10.80 | 10.68 | 10.72 | 0.00 | 0.00% | 0.13 | 9 | 342 | 0.94 | -0.17 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 12.15 | 12.50 | 12.33 | 12.32 | +0.07 | +0.58% | 0.14 | 3 | 349 | 0.92 | -0.19 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 13.80 | 14.20 | 14.00 | 14.06 | +0.71 | +5.32% | 0.15 | 4 | 253 | 0.90 | -0.22 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 15.75 | 16.15 | 15.95 | 15.98 | -0.17 | -1.06% | 0.16 | 44 | 1,370 | 0.89 | -0.24 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 17.60 | 18.25 | 17.93 | 18.07 | +0.52 | +2.97% | 0.17 | 14 | 563 | 0.88 | -0.27 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 19.95 | 20.40 | 20.18 | 20.37 | +0.06 | +0.30% | 0.18 | 5 | 258 | 0.87 | -0.29 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 22.20 | 22.75 | 22.48 | 22.49 | +1.67 | +8.03% | 0.20 | 4 | 121 | 0.86 | -0.32 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 24.75 | 25.45 | 25.10 | 24.52 | +0.77 | +3.25% | 0.21 | 24 | 1,032 | 0.85 | -0.35 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 27.35 | 27.95 | 27.65 | 27.58 | +0.48 | +1.78% | 0.22 | 2 | 348 | 0.84 | -0.37 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 30.10 | 30.80 | 30.45 | 29.00 | 0.00 | 0.00% | 0.23 | 0 | 349 | 0.83 | -0.40 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 33.05 | 33.75 | 33.40 | 33.41 | 0.00 | 0.00% | 0.25 | 0 | 362 | 0.83 | -0.42 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 36.15 | 36.85 | 36.50 | 37.19 | +2.14 | +6.11% | 0.26 | 1 | 419 | 0.82 | -0.45 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 39.30 | 39.95 | 39.63 | 39.94 | 0.00 | 0.00% | 0.27 | 0 | 481 | 0.81 | -0.47 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 42.70 | 43.45 | 43.08 | 44.17 | +0.52 | +1.20% | 0.29 | 3 | 321 | 0.81 | -0.50 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 46.15 | 47.05 | 46.60 | 43.53 | 0.00 | 0.00% | 0.30 | 0 | 219 | 0.81 | -0.52 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 49.70 | 50.45 | 50.08 | 51.02 | +1.02 | +2.04% | 0.31 | 2 | 628 | 0.80 | -0.54 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 53.40 | 54.70 | 54.05 | 55.46 | +5.92 | +11.95% | 0.33 | 2 | 442 | 0.81 | -0.57 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 57.20 | 58.20 | 57.70 | 58.12 | 0.00 | 0.00% | 0.34 | 0 | 129 | 0.80 | -0.59 | 0.01 | -0.08 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 61.15 | 62.50 | 61.83 | 63.65 | +4.61 | +7.81% | 0.35 | 1 | 1,027 | 0.81 | -0.61 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 65.05 | 66.40 | 65.73 | 65.85 | +2.80 | +4.45% | 0.37 | 1 | 111 | 0.80 | -0.63 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 69.05 | 70.75 | 69.90 | 66.75 | 0.00 | 0.00% | 0.38 | 0 | 48 | 0.81 | -0.65 | 0.01 | -0.08 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 73.15 | 74.70 | 73.93 | 74.18 | +5.93 | +8.69% | 0.39 | 50 | 116 | 0.80 | -0.67 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 77.75 | 78.95 | 78.35 | 71.77 | 0.00 | 0.00% | 0.40 | 0 | 117 | 0.81 | -0.68 | 0.01 | -0.07 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 81.60 | 83.30 | 82.45 | 82.59 | 0.00 | 0.00% | 0.41 | 50 | 758 | 0.80 | -0.70 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 85.45 | 87.90 | 86.68 | 86.56 | 0.00 | 0.00% | 0.42 | 0 | 28 | 0.80 | -0.72 | 0.00 | -0.07 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 90.15 | 92.00 | 91.08 | 91.09 | +5.26 | +6.13% | 0.43 | 51 | 40 | 0.80 | -0.73 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 94.35 | 96.80 | 95.58 | 89.95 | 0.00 | 0.00% | 0.44 | 0 | 73 | 0.80 | -0.75 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 99.25 | 101.15 | 100.20 | 100.11 | +5.72 | +6.06% | 0.46 | 50 | 33 | 0.81 | -0.76 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 102.95 | 105.40 | 104.18 | 99.85 | 0.00 | 0.00% | 0.46 | 0 | 61 | 0.78 | -0.77 | 0.00 | -0.06 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 107.35 | 109.60 | 108.48 | 109.00 | 0.00 | 0.00% | 0.47 | 0 | 70 | 0.77 | -0.78 | 0.00 | -0.06 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 113.40 | 114.70 | 114.05 | 111.02 | 0.00 | 0.00% | 0.49 | 0 | 86 | 0.81 | -0.80 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 117.05 | 119.85 | 118.45 | 116.55 | 0.00 | 0.00% | 0.49 | 0 | 340 | 0.80 | -0.81 | 0.00 | -0.06 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 120.00 | 127.30 | 123.65 | 136.40 | 0.00 | 0.00% | 0.50 | 0 | 36 | 0.98 | -0.82 | 0.00 | -0.05 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 125.70 | 129.30 | 127.50 | 124.60 | 0.00 | 0.00% | 0.51 | 0 | 392 | 0.78 | -0.82 | 0.00 | -0.05 | 2/11/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 128.40 | 136.65 | 132.53 | 129.91 | 0.00 | 0.00% | 0.52 | 0 | 7 | 0.99 | -0.83 | 0.00 | -0.05 | 2/11/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 135.75 | 139.15 | 137.45 | 133.90 | 0.00 | 0.00% | 0.53 | 0 | 395 | 0.81 | -0.84 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 265.00 | 140.35 | 143.85 | 142.10 | 124.56 | 0.00 | 0.00% | 0.54 | 0 | 170 | 0.79 | -0.85 | 0.00 | -0.05 | 2/2/2026 | 2/24/2026 4:00:05 PM EST |
| 270.00 | 143.60 | 150.35 | 146.98 | 140.95 | 0.00 | 0.00% | 0.54 | 0 | 30 | 0.99 | -0.85 | 0.00 | -0.05 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 275.00 | 147.90 | 155.00 | 151.45 | 145.05 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.99 | -0.86 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 154.75 | 158.60 | 156.68 | 158.52 | +4.22 | +2.74% | 0.56 | 5 | 79 | 0.94 | -0.87 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 285.00 | 157.60 | 164.85 | 161.23 | 158.70 | 0.00 | 0.00% | 0.57 | 0 | 27 | 1.02 | -0.87 | 0.00 | -0.04 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 290.00 | 162.80 | 169.70 | 166.25 | 158.36 | 0.00 | 0.00% | 0.57 | 0 | 69 | 1.02 | -0.88 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 295.00 | 169.15 | 173.05 | 171.10 | 173.11 | +5.04 | +3.00% | 0.58 | 1 | 12 | 0.96 | -0.88 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 300.00 | 172.00 | 179.30 | 175.65 | 170.99 | 0.00 | 0.00% | 0.59 | 0 | 68 | 1.03 | -0.89 | 0.00 | -0.04 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 305.00 | 177.00 | 184.20 | 180.60 | 193.27 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.04 | -0.89 | 0.00 | -0.04 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 184.10 | 188.10 | 186.10 | 188.10 | 0.00 | 0.00% | 0.60 | 0 | 154 | 1.00 | -0.90 | 0.00 | -0.04 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 315.00 | 187.20 | 194.15 | 190.68 | 187.50 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.07 | -0.90 | 0.00 | -0.04 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 320.00 | 193.20 | 197.95 | 195.58 | 187.34 | 0.00 | 0.00% | 0.61 | 0 | 222 | 1.02 | -0.90 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 325.00 | 196.80 | 204.05 | 200.43 | 193.72 | 0.00 | 0.00% | 0.62 | 0 | 13 | 1.09 | -0.91 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 330.00 | 203.85 | 207.10 | 205.48 | 197.47 | 0.00 | 0.00% | 0.62 | 0 | 394 | 0.99 | -0.91 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 335.00 | 207.30 | 213.90 | 210.60 | 207.86 | 0.00 | 0.00% | 0.63 | 0 | 43 | 1.10 | -0.91 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 340.00 | 214.00 | 217.75 | 215.88 | 216.35 | -1.64 | -0.76% | 0.63 | 2 | 697 | 1.05 | -0.91 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 345.00 | 217.85 | 222.70 | 220.28 | 223.00 | +18.25 | +8.92% | 0.64 | 2 | 3 | 1.06 | -0.92 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 350.00 | 222.95 | 227.70 | 225.33 | 217.84 | 0.00 | 0.00% | 0.64 | 0 | 827 | 1.07 | -0.92 | 0.00 | -0.03 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 355.00 | 225.55 | 235.30 | 230.43 | 211.10 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.22 | -0.92 | 0.00 | -0.03 | 1/30/2026 | 2/24/2026 4:00:05 PM EST |
| 360.00 | 233.00 | 237.65 | 235.33 | 222.00 | 0.00 | 0.00% | 0.65 | 0 | 941 | 1.09 | -0.92 | 0.00 | -0.03 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 365.00 | 235.50 | 245.25 | 240.38 | 238.27 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.24 | -0.93 | 0.00 | -0.03 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 370.00 | 242.90 | 247.60 | 245.25 | 263.22 | 0.00 | 0.00% | 0.66 | 0 | 429 | 1.11 | -0.93 | 0.00 | -0.03 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 375.00 | 245.50 | 255.25 | 250.38 | 220.04 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.26 | -0.93 | 0.00 | -0.03 | 12/26/2025 | 2/24/2026 4:00:05 PM EST |
| 380.00 | 252.85 | 257.60 | 255.23 | 273.92 | 0.00 | 0.00% | 0.67 | 0 | 463 | 1.13 | -0.93 | 0.00 | -0.03 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 385.00 | 255.50 | 265.20 | 260.35 | % | 0.68 | 0 | 0 | 1.28 | -0.93 | 0.00 | -0.03 | 2/24/2026 4:00:05 PM EST | |||
| 390.00 | 260.50 | 270.20 | 265.35 | 256.84 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.29 | -0.94 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 395.00 | 265.50 | 275.20 | 270.35 | 226.55 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.30 | -0.94 | 0.00 | -0.03 | 1/16/2026 | 2/24/2026 4:00:05 PM EST |
| 400.00 | 270.50 | 280.20 | 275.35 | 274.03 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.31 | -0.94 | 0.00 | -0.03 | 2/11/2026 | 2/24/2026 4:00:05 PM EST |
| 405.00 | 275.50 | 285.20 | 280.35 | % | 0.69 | 0 | 0 | 1.32 | -0.94 | 0.00 | -0.03 | 2/24/2026 4:00:05 PM EST | |||
| 410.00 | 280.50 | 290.20 | 285.35 | 254.15 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.03 | 12/29/2025 | 2/24/2026 4:00:05 PM EST |
| 415.00 | 285.50 | 295.20 | 290.35 | 245.85 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.34 | -0.94 | 0.00 | -0.03 | 1/16/2026 | 2/24/2026 4:00:05 PM EST |
| 420.00 | 290.50 | 300.20 | 295.35 | 239.13 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.35 | -0.95 | 0.00 | -0.02 | 1/14/2026 | 2/24/2026 4:00:05 PM EST |
| 425.00 | 295.50 | 305.20 | 300.35 | 250.61 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.02 | 11/20/2025 | 2/24/2026 4:00:05 PM EST |
| 430.00 | 300.50 | 310.20 | 305.35 | 201.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.37 | -0.95 | 0.00 | -0.02 | 11/6/2025 | 2/24/2026 4:00:05 PM EST |
| 435.00 | 305.50 | 315.20 | 310.35 | % | 0.71 | 0 | 0 | 1.37 | -0.95 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 440.00 | 310.50 | 320.20 | 315.35 | 279.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.02 | 12/15/2025 | 2/24/2026 4:00:05 PM EST |
| 445.00 | 315.50 | 325.20 | 320.35 | % | 0.72 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 450.00 | 320.50 | 330.20 | 325.35 | 309.96 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.02 | 1/29/2026 | 2/24/2026 4:00:05 PM EST |
| 455.00 | 325.50 | 335.20 | 330.35 | % | 0.73 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 460.00 | 330.50 | 340.20 | 335.35 | % | 0.73 | 0 | 0 | 1.42 | -0.95 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 465.00 | 335.50 | 345.20 | 340.35 | % | 0.73 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 470.00 | 340.50 | 350.20 | 345.35 | % | 0.73 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 475.00 | 345.50 | 355.20 | 350.35 | % | 0.74 | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 480.00 | 350.50 | 360.20 | 355.35 | 299.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.45 | -0.96 | 0.00 | -0.02 | 12/2/2025 | 2/24/2026 4:00:05 PM EST |
| 485.00 | 355.50 | 365.20 | 360.35 | % | 0.74 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 490.00 | 360.50 | 370.20 | 365.35 | % | 0.75 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 495.00 | 365.50 | 375.20 | 370.35 | % | 0.75 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 500.00 | 371.15 | 380.15 | 375.65 | 379.50 | +47.22 | +14.22% | 0.75 | 1 | 0 | 1.48 | -0.96 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 505.00 | 375.50 | 385.20 | 380.35 | % | 0.75 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 510.00 | 380.50 | 390.20 | 385.35 | % | 0.76 | 0 | 0 | 1.50 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 515.00 | 385.50 | 395.20 | 390.35 | % | 0.76 | 0 | 0 | 1.51 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 520.00 | 390.50 | 400.20 | 395.35 | % | 0.76 | 0 | 0 | 1.51 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 525.00 | 395.50 | 405.20 | 400.35 | % | 0.76 | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 530.00 | 400.50 | 410.20 | 405.35 | % | 0.76 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 535.00 | 405.50 | 415.20 | 410.35 | % | 0.77 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 540.00 | 410.50 | 420.20 | 415.35 | % | 0.77 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:05 PM EST |