Options Chain for STRATEGY INC CL A NEW (MSTR) - $106.99 as of 2/6/2026 1:14:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 124.60 | 137.00 | 130.80 | 176.74 | 0.00 | 0.00% | 26.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 4:00:05 PM EST |
| 10.00 | 120.75 | 131.15 | 125.95 | % | 12.60 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 15.00 | 116.15 | 126.55 | 121.35 | % | 8.09 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 20.00 | 111.60 | 122.05 | 116.83 | % | 5.84 | 0 | 0 | 2.58 | 0.99 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 25.00 | 106.50 | 117.75 | 112.13 | % | 4.49 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 30.00 | 102.65 | 112.90 | 107.78 | % | 3.59 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 35.00 | 98.50 | 105.05 | 101.78 | % | 2.91 | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 40.00 | 94.20 | 100.85 | 97.53 | % | 2.44 | 0 | 0 | 1.44 | 0.96 | 0.00 | -0.03 | 2/6/2026 4:00:05 PM EST | |||
| 45.00 | 90.00 | 99.20 | 94.60 | % | 2.10 | 0 | 0 | 1.57 | 0.95 | 0.00 | -0.03 | 2/6/2026 4:00:05 PM EST | |||
| 50.00 | 86.25 | 93.50 | 89.88 | 113.41 | 0.00 | 0.00% | 1.80 | 0 | 1 | 0.93 | 0.94 | 0.00 | -0.04 | 1/26/2026 | 2/6/2026 4:00:05 PM EST |
| 55.00 | 82.25 | 91.15 | 86.70 | % | 1.58 | 0 | 0 | 1.05 | 0.93 | 0.00 | -0.04 | 2/6/2026 4:00:05 PM EST | |||
| 60.00 | 78.25 | 85.20 | 81.73 | 76.72 | +15.96 | +26.27% | 1.36 | 1 | 7 | 0.98 | 0.92 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 65.00 | 74.05 | 83.30 | 78.68 | 74.68 | +14.13 | +23.34% | 1.21 | 1 | 2 | 1.01 | 0.91 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 71.05 | 77.80 | 74.43 | 72.09 | +20.09 | +38.64% | 1.06 | 12 | 5 | 0.98 | 0.89 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 67.70 | 74.05 | 70.88 | 63.67 | 0.00 | 0.00% | 0.95 | 0 | 2 | 0.97 | 0.88 | 0.00 | -0.06 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 80.00 | 66.45 | 69.35 | 67.90 | 65.00 | +17.11 | +35.73% | 0.85 | 11 | 18 | 0.99 | 0.86 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 63.00 | 67.05 | 65.03 | 53.22 | 0.00 | 0.00% | 0.77 | 0 | 5 | 0.99 | 0.85 | 0.00 | -0.06 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 90.00 | 59.20 | 65.75 | 62.48 | 59.33 | +7.33 | +14.10% | 0.69 | 13 | 14 | 1.00 | 0.83 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 56.65 | 60.70 | 58.68 | 55.37 | +17.37 | +45.72% | 0.62 | 1 | 32 | 0.96 | 0.81 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 100.00 | 53.95 | 57.00 | 55.48 | 53.00 | +15.28 | +40.51% | 0.55 | 6 | 72 | 0.94 | 0.79 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 50.60 | 54.20 | 52.40 | 50.00 | +13.19 | +35.84% | 0.50 | 1 | 12 | 0.92 | 0.77 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 48.60 | 49.55 | 49.08 | 48.70 | +17.20 | +54.61% | 0.45 | 136 | 101 | 0.90 | 0.75 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 45.70 | 47.75 | 46.73 | 45.10 | +14.60 | +47.87% | 0.41 | 13 | 18 | 0.90 | 0.73 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 42.60 | 45.10 | 43.85 | 43.89 | +14.47 | +49.19% | 0.37 | 17 | 145 | 0.88 | 0.71 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 40.50 | 42.85 | 41.68 | 40.32 | +13.74 | +51.70% | 0.33 | 5 | 49 | 0.88 | 0.69 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 37.35 | 39.70 | 38.53 | 39.20 | +14.95 | +61.65% | 0.30 | 62 | 117 | 0.85 | 0.67 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 36.00 | 39.15 | 37.58 | 35.75 | +12.10 | +51.17% | 0.28 | 13 | 32 | 0.87 | 0.65 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 34.20 | 35.75 | 34.98 | 33.72 | +12.13 | +56.19% | 0.25 | 27 | 205 | 0.85 | 0.62 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 32.75 | 35.20 | 33.98 | 33.46 | +12.46 | +59.34% | 0.23 | 17 | 87 | 0.87 | 0.60 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 30.90 | 31.85 | 31.38 | 31.25 | +11.55 | +58.63% | 0.21 | 51 | 276 | 0.85 | 0.58 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 28.85 | 31.35 | 30.10 | 27.89 | +8.29 | +42.30% | 0.19 | 9 | 127 | 0.85 | 0.56 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 26.90 | 29.00 | 27.95 | 28.06 | +11.86 | +73.21% | 0.17 | 21 | 271 | 0.84 | 0.54 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 25.55 | 27.90 | 26.73 | 25.00 | +8.57 | +52.17% | 0.16 | 3 | 586 | 0.84 | 0.52 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 170.00 | 24.10 | 27.05 | 25.58 | 23.20 | +7.05 | +43.66% | 0.15 | 22 | 559 | 0.84 | 0.50 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 175.00 | 23.20 | 24.25 | 23.73 | 22.83 | +7.53 | +49.22% | 0.14 | 23 | 90 | 0.83 | 0.48 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 180.00 | 21.60 | 23.25 | 22.43 | 21.00 | +6.37 | +43.55% | 0.12 | 42 | 662 | 0.83 | 0.47 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 20.40 | 21.70 | 21.05 | 20.35 | +7.01 | +52.55% | 0.11 | 21 | 314 | 0.82 | 0.45 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 19.30 | 20.85 | 20.08 | 20.08 | +7.00 | +53.52% | 0.11 | 44 | 193 | 0.82 | 0.43 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 18.45 | 19.55 | 19.00 | 18.37 | +6.17 | +50.58% | 0.10 | 12 | 71 | 0.82 | 0.42 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 17.65 | 18.50 | 18.08 | 17.80 | +6.60 | +58.93% | 0.09 | 143 | 592 | 0.82 | 0.40 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 210.00 | 15.85 | 18.20 | 17.03 | 15.62 | +5.62 | +56.20% | 0.08 | 20 | 164 | 0.84 | 0.37 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 220.00 | 14.00 | 15.90 | 14.95 | 14.50 | +4.90 | +51.05% | 0.07 | 16 | 105 | 0.83 | 0.35 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 230.00 | 12.70 | 13.80 | 13.25 | 13.28 | +4.73 | +55.33% | 0.06 | 35 | 152 | 0.82 | 0.33 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 240.00 | 11.75 | 12.55 | 12.15 | 11.30 | +3.87 | +52.09% | 0.05 | 75 | 304 | 0.82 | 0.30 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 250.00 | 10.70 | 11.35 | 11.03 | 11.05 | +3.88 | +54.12% | 0.04 | 681 | 1,168 | 0.82 | 0.29 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 260.00 | 9.55 | 10.50 | 10.03 | 9.60 | +3.15 | +48.84% | 0.04 | 7 | 1,249 | 0.82 | 0.27 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 270.00 | 7.75 | 10.65 | 9.20 | 8.55 | +2.63 | +44.43% | 0.03 | 45 | 203 | 0.82 | 0.25 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 280.00 | 8.05 | 8.65 | 8.35 | 8.35 | +2.76 | +49.38% | 0.03 | 17 | 330 | 0.82 | 0.24 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 290.00 | 7.45 | 8.05 | 7.75 | 7.75 | +3.00 | +63.16% | 0.03 | 134 | 226 | 0.83 | 0.22 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 300.00 | 6.85 | 7.35 | 7.10 | 6.82 | +1.82 | +36.40% | 0.02 | 41 | 2,153 | 0.83 | 0.21 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 310.00 | 6.35 | 7.05 | 6.70 | 6.90 | +1.65 | +31.43% | 0.02 | 1 | 247 | 0.83 | 0.20 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 320.00 | 5.65 | 6.55 | 6.10 | 6.10 | +2.15 | +54.43% | 0.02 | 14 | 399 | 0.83 | 0.18 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 330.00 | 5.45 | 5.95 | 5.70 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 1,236 | 0.84 | 0.17 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 340.00 | 5.00 | 5.95 | 5.48 | 4.75 | -0.04 | -0.84% | 0.02 | 1 | 315 | 0.85 | 0.16 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 350.00 | 4.75 | 5.15 | 4.95 | 4.80 | +1.35 | +39.13% | 0.01 | 82 | 2,176 | 0.84 | 0.15 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 360.00 | 4.45 | 5.25 | 4.85 | 4.49 | -1.51 | -25.17% | 0.01 | 1 | 176 | 0.85 | 0.15 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 370.00 | 4.10 | 4.90 | 4.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 552 | 0.85 | 0.14 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 380.00 | 3.90 | 4.35 | 4.13 | 3.52 | -1.13 | -24.31% | 0.01 | 7 | 75 | 0.85 | 0.13 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 390.00 | 3.75 | 4.25 | 4.00 | 3.72 | +0.54 | +16.99% | 0.01 | 2 | 193 | 0.86 | 0.12 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 400.00 | 3.55 | 3.85 | 3.70 | 3.65 | +1.05 | +40.39% | 0.01 | 30 | 1,647 | 0.86 | 0.12 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 410.00 | 3.10 | 3.90 | 3.50 | 3.33 | +0.28 | +9.18% | 0.01 | 25 | 130 | 0.87 | 0.11 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 420.00 | 3.20 | 3.85 | 3.53 | 3.35 | +1.04 | +45.03% | 0.01 | 30 | 365 | 0.88 | 0.10 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 430.00 | 2.95 | 3.35 | 3.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.87 | 0.10 | 0.00 | -0.04 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 440.00 | 2.59 | 3.30 | 2.95 | 2.94 | +0.58 | +24.58% | 0.01 | 11 | 3,751 | 0.87 | 0.09 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 450.00 | 2.28 | 3.35 | 2.82 | 2.80 | +0.80 | +40.00% | 0.01 | 16 | 626 | 0.88 | 0.09 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 460.00 | 2.46 | 3.20 | 2.83 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.89 | 0.08 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 470.00 | 2.51 | 2.90 | 2.71 | 2.35 | -0.52 | -18.12% | 0.01 | 1 | 129 | 0.89 | 0.08 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 480.00 | 1.98 | 2.80 | 2.39 | 2.26 | +0.36 | +18.95% | 0.00 | 1 | 246 | 0.88 | 0.08 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 490.00 | 2.17 | 2.79 | 2.48 | 2.37 | -0.63 | -21.00% | 0.01 | 4 | 114 | 0.90 | 0.07 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 500.00 | 2.24 | 2.47 | 2.36 | 2.17 | +0.47 | +27.65% | 0.00 | 22 | 1,051 | 0.90 | 0.07 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 510.00 | 2.15 | 2.47 | 2.31 | 2.09 | -0.10 | -4.57% | 0.00 | 43 | 196 | 0.91 | 0.06 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 520.00 | 2.05 | 2.64 | 2.35 | 2.20 | -0.29 | -11.65% | 0.00 | 1 | 238 | 0.92 | 0.06 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 530.00 | 1.96 | 2.64 | 2.30 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.93 | 0.06 | 0.00 | -0.03 | 1/29/2026 | 2/6/2026 4:00:05 PM EST |
| 540.00 | 1.90 | 2.35 | 2.13 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.92 | 0.06 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 550.00 | 1.61 | 2.22 | 1.92 | 1.76 | +0.11 | +6.67% | 0.00 | 2 | 225 | 0.92 | 0.05 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 560.00 | 1.35 | 2.15 | 1.75 | 1.80 | -0.54 | -23.08% | 0.00 | 10 | 97 | 0.91 | 0.05 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 570.00 | 1.52 | 2.05 | 1.79 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.92 | 0.05 | 0.00 | -0.02 | 1/22/2026 | 2/6/2026 4:00:05 PM EST |
| 580.00 | 1.45 | 2.02 | 1.74 | 1.78 | -0.15 | -7.78% | 0.00 | 10 | 178 | 0.93 | 0.05 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 590.00 | 1.59 | 2.18 | 1.89 | 1.71 | +0.21 | +14.00% | 0.00 | 10 | 222 | 0.95 | 0.04 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 600.00 | 1.58 | 1.75 | 1.67 | 1.67 | +0.42 | +33.60% | 0.00 | 84 | 1,415 | 0.94 | 0.04 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 610.00 | 1.51 | 2.05 | 1.78 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.96 | 0.04 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 620.00 | 1.02 | 2.54 | 1.78 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.95 | 0.04 | 0.00 | -0.02 | 1/30/2026 | 2/6/2026 4:00:05 PM EST |
| 630.00 | 1.20 | 1.78 | 1.49 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.94 | 0.04 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 640.00 | 0.69 | 2.34 | 1.52 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.94 | 0.03 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 650.00 | 0.98 | 1.93 | 1.46 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.95 | 0.03 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 660.00 | 1.18 | 1.83 | 1.51 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.97 | 0.03 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 670.00 | 1.23 | 1.75 | 1.49 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.97 | 0.03 | 0.00 | -0.01 | 1/29/2026 | 2/6/2026 4:00:05 PM EST |
| 680.00 | 1.19 | 1.54 | 1.37 | 1.28 | -2.15 | -62.69% | 0.00 | 10 | 76 | 0.97 | 0.03 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 690.00 | 0.95 | 1.45 | 1.20 | 1.29 | +0.24 | +22.86% | 0.00 | 10 | 54 | 0.95 | 0.03 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 700.00 | 0.97 | 1.58 | 1.28 | 1.23 | +0.33 | +36.67% | 0.00 | 7 | 203 | 0.97 | 0.03 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 710.00 | 0.47 | 1.33 | 0.90 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.92 | 0.03 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 720.00 | 0.34 | 2.08 | 1.21 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.95 | 0.03 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 730.00 | 0.65 | 1.62 | 1.14 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.94 | 0.02 | 0.00 | -0.01 | 1/6/2026 | 2/6/2026 4:00:05 PM EST |
| 740.00 | 0.80 | 1.49 | 1.15 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.98 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 2/6/2026 4:00:05 PM EST |
| 750.00 | 0.98 | 1.46 | 1.22 | 1.02 | -0.48 | -32.00% | 0.00 | 1 | 108 | 0.99 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 760.00 | 0.76 | 1.44 | 1.10 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.98 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 770.00 | 0.63 | 1.43 | 1.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.97 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 4:00:05 PM EST |
| 780.00 | 0.50 | 1.55 | 1.03 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.97 | 0.02 | 0.00 | -0.01 | 1/13/2026 | 2/6/2026 4:00:05 PM EST |
| 790.00 | 0.70 | 1.25 | 0.98 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.99 | 0.02 | 0.00 | -0.01 | 1/14/2026 | 2/6/2026 4:00:05 PM EST |
| 800.00 | 0.75 | 1.47 | 1.11 | 0.75 | -0.01 | -1.32% | 0.00 | 79 | 795 | 0.98 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 810.00 | 0.48 | 1.21 | 0.85 | 0.94 | -1.25 | -57.08% | 0.00 | 7 | 174 | 0.97 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 820.00 | 0.61 | 1.22 | 0.92 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.98 | 0.02 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 830.00 | 0.07 | 1.37 | 0.72 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.90 | 0.02 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 840.00 | 0.02 | 1.42 | 0.72 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.88 | 0.02 | 0.00 | -0.01 | 1/16/2026 | 2/6/2026 4:00:05 PM EST |
| 850.00 | 0.42 | 1.35 | 0.89 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.99 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 860.00 | 0.42 | 0.91 | 0.67 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.97 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 870.00 | 0.54 | 1.03 | 0.79 | 0.82 | +0.11 | +15.50% | 0.00 | 30 | 229 | 1.00 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 880.00 | 0.57 | 1.05 | 0.81 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.01 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 890.00 | 0.57 | 1.01 | 0.79 | 0.82 | +0.25 | +43.86% | 0.00 | 11 | 225 | 1.02 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 900.00 | 0.67 | 0.87 | 0.77 | 0.75 | +0.14 | +22.96% | 0.00 | 9 | 1,048 | 1.01 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 910.00 | 0.64 | 0.75 | 0.70 | 0.70 | +0.18 | +34.62% | 0.00 | 102 | 1,097 | 1.01 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 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 | 0.13 | 0.40 | 0.27 | 0.15 | -0.25 | -62.50% | 0.05 | 8,328 | 8,673 | 1.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 10.00 | 0.26 | 0.59 | 0.43 | 0.36 | -0.47 | -56.63% | 0.04 | 341 | 230 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 15.00 | 0.17 | 0.80 | 0.49 | 0.62 | -0.05 | -7.47% | 0.03 | 11 | 8 | 1.48 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 20.00 | 0.82 | 1.00 | 0.91 | 0.91 | -0.77 | -45.84% | 0.05 | 6 | 4,074 | 1.45 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 25.00 | 1.20 | 1.38 | 1.29 | 1.28 | -0.92 | -41.82% | 0.05 | 490 | 330 | 1.37 | -0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 30.00 | 1.61 | 1.82 | 1.72 | 1.76 | -1.20 | -40.55% | 0.06 | 364 | 380 | 1.31 | -0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 35.00 | 1.84 | 2.45 | 2.15 | 2.30 | -1.60 | -41.03% | 0.06 | 2 | 295 | 1.24 | -0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 40.00 | 2.56 | 3.10 | 2.83 | 2.81 | -2.07 | -42.42% | 0.07 | 34 | 251 | 1.21 | -0.04 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 45.00 | 3.25 | 3.55 | 3.40 | 3.45 | -2.40 | -41.03% | 0.08 | 157 | 559 | 1.16 | -0.05 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 50.00 | 3.95 | 4.25 | 4.10 | 4.14 | -2.70 | -39.48% | 0.08 | 75 | 1,009 | 1.13 | -0.06 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 55.00 | 4.65 | 5.35 | 5.00 | 5.20 | -3.04 | -36.90% | 0.09 | 6 | 367 | 1.10 | -0.07 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 60.00 | 5.65 | 6.00 | 5.83 | 6.07 | -3.63 | -37.43% | 0.10 | 269 | 920 | 1.07 | -0.08 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 65.00 | 6.60 | 7.05 | 6.83 | 7.05 | -3.55 | -33.50% | 0.11 | 14 | 569 | 1.04 | -0.09 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 7.65 | 8.15 | 7.90 | 8.10 | -5.32 | -39.65% | 0.11 | 56 | 319 | 1.02 | -0.11 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 8.90 | 9.60 | 9.25 | 9.50 | -5.85 | -38.12% | 0.12 | 28 | 475 | 1.00 | -0.12 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 80.00 | 10.40 | 10.80 | 10.60 | 10.93 | -6.33 | -36.68% | 0.13 | 1,169 | 1,446 | 0.98 | -0.14 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 11.90 | 12.35 | 12.13 | 13.65 | -5.47 | -28.61% | 0.14 | 4 | 257 | 0.97 | -0.15 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 90.00 | 13.45 | 13.95 | 13.70 | 14.44 | -6.81 | -32.05% | 0.15 | 37 | 299 | 0.95 | -0.17 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 15.05 | 15.80 | 15.43 | 15.43 | -9.42 | -37.91% | 0.16 | 94 | 162 | 0.94 | -0.19 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 100.00 | 17.15 | 17.65 | 17.40 | 17.50 | -9.71 | -35.69% | 0.17 | 336 | 1,241 | 0.93 | -0.21 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 18.85 | 19.95 | 19.40 | 19.95 | -10.14 | -33.70% | 0.18 | 21 | 166 | 0.92 | -0.23 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 21.20 | 21.80 | 21.50 | 22.32 | -10.94 | -32.90% | 0.20 | 6 | 197 | 0.91 | -0.25 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 22.05 | 24.45 | 23.25 | 25.30 | -10.72 | -29.77% | 0.20 | 2 | 295 | 0.89 | -0.27 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 25.80 | 26.50 | 26.15 | 29.40 | -10.10 | -25.57% | 0.22 | 70 | 451 | 0.89 | -0.29 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 28.10 | 29.00 | 28.55 | 29.10 | -10.80 | -27.07% | 0.23 | 33 | 222 | 0.88 | -0.31 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 30.90 | 31.70 | 31.30 | 31.15 | -14.45 | -31.69% | 0.24 | 47 | 266 | 0.88 | -0.33 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 33.20 | 34.85 | 34.03 | 34.00 | -15.72 | -31.62% | 0.25 | 19 | 336 | 0.87 | -0.35 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 36.35 | 37.25 | 36.80 | 38.42 | -14.39 | -27.25% | 0.26 | 97 | 2,421 | 0.86 | -0.38 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 38.95 | 41.45 | 40.20 | 44.52 | -9.45 | -17.51% | 0.28 | 4 | 674 | 0.87 | -0.40 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 42.45 | 43.40 | 42.93 | 43.00 | -17.00 | -28.34% | 0.29 | 12 | 2,368 | 0.85 | -0.42 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 45.45 | 47.15 | 46.30 | 46.34 | -0.93 | -1.97% | 0.30 | 3 | 154 | 0.85 | -0.44 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 48.40 | 50.55 | 49.48 | 65.00 | 0.00 | 0.00% | 0.31 | 0 | 133 | 0.85 | -0.46 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 52.30 | 54.30 | 53.30 | 65.60 | 0.00 | 0.00% | 0.32 | 0 | 810 | 0.85 | -0.48 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 170.00 | 54.25 | 58.15 | 56.20 | 74.25 | 0.00 | 0.00% | 0.33 | 0 | 132 | 0.84 | -0.50 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 175.00 | 57.80 | 61.95 | 59.88 | 73.90 | 0.00 | 0.00% | 0.34 | 0 | 160 | 0.84 | -0.52 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 180.00 | 61.35 | 64.80 | 63.08 | 65.40 | -16.10 | -19.76% | 0.35 | 10 | 652 | 0.82 | -0.53 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 66.90 | 69.00 | 67.95 | 71.82 | -12.72 | -15.05% | 0.37 | 1 | 166 | 0.85 | -0.55 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 70.00 | 73.45 | 71.73 | 73.40 | 0.00 | 0.00% | 0.38 | 0 | 157 | 0.84 | -0.57 | 0.00 | -0.08 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 72.50 | 76.90 | 74.70 | 78.52 | +28.42 | +56.73% | 0.38 | 5 | 195 | 0.82 | -0.58 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 76.45 | 81.90 | 79.18 | 80.14 | -17.79 | -18.17% | 0.40 | 6 | 367 | 0.83 | -0.60 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 210.00 | 84.45 | 89.05 | 86.75 | 107.23 | 0.00 | 0.00% | 0.41 | 0 | 312 | 0.81 | -0.63 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 220.00 | 92.75 | 97.60 | 95.18 | 97.14 | -18.93 | -16.31% | 0.43 | 3 | 203 | 0.81 | -0.65 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 230.00 | 101.20 | 106.20 | 103.70 | 125.46 | 0.00 | 0.00% | 0.45 | 0 | 464 | 0.81 | -0.67 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 240.00 | 111.70 | 114.40 | 113.05 | 117.80 | -18.57 | -13.62% | 0.47 | 14 | 1,266 | 0.83 | -0.70 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 250.00 | 119.85 | 125.85 | 122.85 | 122.36 | -23.94 | -16.37% | 0.49 | 2 | 866 | 0.85 | -0.71 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 260.00 | 126.20 | 132.75 | 129.48 | 157.26 | 0.00 | 0.00% | 0.50 | 0 | 480 | 0.76 | -0.73 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 270.00 | 135.35 | 142.25 | 138.80 | 133.90 | 0.00 | 0.00% | 0.51 | 0 | 305 | 0.90 | -0.75 | 0.00 | -0.07 | 1/30/2026 | 2/6/2026 4:00:05 PM EST |
| 280.00 | 147.85 | 150.85 | 149.35 | 174.97 | 0.00 | 0.00% | 0.53 | 0 | 1,329 | 0.83 | -0.76 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 290.00 | 153.50 | 161.20 | 157.35 | 163.50 | -14.85 | -8.33% | 0.54 | 3 | 318 | 0.92 | -0.78 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 300.00 | 166.60 | 169.65 | 168.13 | 169.50 | -18.00 | -9.60% | 0.56 | 3 | 1,180 | 0.83 | -0.79 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 310.00 | 176.30 | 180.05 | 178.18 | 204.02 | 0.00 | 0.00% | 0.57 | 0 | 228 | 0.85 | -0.80 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 320.00 | 185.60 | 188.90 | 187.25 | 188.55 | -21.70 | -10.33% | 0.59 | 51 | 135 | 0.83 | -0.82 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 330.00 | 191.70 | 201.20 | 196.45 | 225.33 | 0.00 | 0.00% | 0.60 | 0 | 257 | 1.02 | -0.83 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 340.00 | 205.20 | 210.85 | 208.03 | 232.90 | 0.00 | 0.00% | 0.61 | 0 | 262 | 1.03 | -0.84 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 350.00 | 214.60 | 220.65 | 217.63 | 243.10 | 0.00 | 0.00% | 0.62 | 0 | 406 | 1.04 | -0.85 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 360.00 | 223.70 | 230.65 | 227.18 | 255.80 | 0.00 | 0.00% | 0.63 | 0 | 173 | 1.07 | -0.85 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 370.00 | 231.75 | 240.60 | 236.18 | 263.31 | 0.00 | 0.00% | 0.64 | 0 | 125 | 1.08 | -0.86 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 380.00 | 240.50 | 250.45 | 245.48 | 273.63 | 0.00 | 0.00% | 0.65 | 0 | 183 | 1.10 | -0.87 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 390.00 | 254.05 | 259.60 | 256.83 | 258.00 | -24.05 | -8.53% | 0.66 | 5 | 158 | 1.08 | -0.88 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 400.00 | 260.05 | 269.95 | 265.00 | 292.90 | 0.00 | 0.00% | 0.66 | 0 | 41 | 1.12 | -0.88 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 410.00 | 270.20 | 279.90 | 275.05 | 283.53 | +16.28 | +6.10% | 0.67 | 1 | 86 | 1.13 | -0.89 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 420.00 | 280.15 | 289.95 | 285.05 | 293.08 | -18.95 | -6.08% | 0.68 | 1 | 21 | 1.15 | -0.90 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 430.00 | 293.15 | 299.90 | 296.53 | 322.02 | 0.00 | 0.00% | 0.69 | 0 | 46 | 1.17 | -0.90 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 440.00 | 300.00 | 310.45 | 305.23 | 313.25 | -19.30 | -5.81% | 0.69 | 1 | 8 | 1.21 | -0.91 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 450.00 | 307.50 | 320.30 | 313.90 | 342.54 | 0.00 | 0.00% | 0.70 | 0 | 43 | 1.22 | -0.91 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 460.00 | 319.25 | 330.85 | 325.05 | 263.50 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.25 | -0.92 | 0.00 | -0.03 | 11/18/2025 | 2/6/2026 4:00:05 PM EST |
| 470.00 | 330.10 | 340.30 | 335.20 | 153.38 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.25 | -0.92 | 0.00 | -0.03 | 10/3/2025 | 2/6/2026 4:00:05 PM EST |
| 480.00 | 339.65 | 350.25 | 344.95 | 304.24 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.03 | 11/24/2025 | 2/6/2026 4:00:05 PM EST |
| 490.00 | 352.65 | 361.00 | 356.83 | 368.50 | +177.93 | +93.37% | 0.73 | 2 | 0 | 1.31 | -0.93 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 500.00 | 357.35 | 370.95 | 364.15 | 377.00 | +22.50 | +6.35% | 0.73 | 5 | 0 | 1.32 | -0.93 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 510.00 | 368.50 | 380.00 | 374.25 | 364.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.30 | -0.94 | 0.00 | -0.03 | 1/30/2026 | 2/6/2026 4:00:05 PM EST |
| 520.00 | 379.85 | 389.85 | 384.85 | 399.02 | +39.02 | +10.84% | 0.74 | 3 | 0 | 1.30 | -0.94 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 530.00 | 389.25 | 400.35 | 394.80 | 385.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.34 | -0.94 | 0.00 | -0.03 | 1/30/2026 | 2/6/2026 4:00:05 PM EST |
| 540.00 | 399.25 | 410.95 | 405.10 | 380.05 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.37 | -0.94 | 0.00 | -0.02 | 1/23/2026 | 2/6/2026 4:00:05 PM EST |
| 550.00 | 409.60 | 420.35 | 414.98 | 380.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.02 | 1/16/2026 | 2/6/2026 4:00:05 PM EST |
| 560.00 | 419.20 | 430.95 | 425.08 | 398.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.02 | 1/9/2026 | 2/6/2026 4:00:05 PM EST |
| 570.00 | 429.85 | 440.20 | 435.03 | 416.61 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.02 | 1/2/2026 | 2/6/2026 4:00:05 PM EST |
| 580.00 | 439.65 | 450.45 | 445.05 | 422.25 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.02 | 12/26/2025 | 2/6/2026 4:00:05 PM EST |
| 590.00 | 449.65 | 460.40 | 455.03 | 427.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.02 | 12/19/2025 | 2/6/2026 4:00:05 PM EST |
| 600.00 | 459.20 | 471.25 | 465.23 | 435.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.02 | 12/18/2025 | 2/6/2026 4:00:05 PM EST |
| 610.00 | 469.25 | 481.25 | 475.25 | 436.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.02 | 11/26/2025 | 2/6/2026 4:00:05 PM EST |
| 620.00 | 478.50 | 490.95 | 484.73 | 446.25 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.02 | 11/26/2025 | 2/6/2026 4:00:05 PM EST |
| 630.00 | 488.50 | 500.95 | 494.73 | 457.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.02 | 11/25/2025 | 2/6/2026 4:00:05 PM EST |
| 640.00 | 498.50 | 510.95 | 504.73 | 429.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.02 | 11/13/2025 | 2/6/2026 4:00:05 PM EST |
| 650.00 | 508.45 | 520.95 | 514.70 | % | 0.79 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 660.00 | 518.45 | 530.95 | 524.70 | 356.61 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.02 | 9/25/2025 | 2/6/2026 4:00:05 PM EST |
| 670.00 | 528.45 | 540.90 | 534.68 | 485.82 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.01 | 12/2/2025 | 2/6/2026 4:00:05 PM EST |
| 680.00 | 539.65 | 550.40 | 545.03 | % | 0.80 | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 690.00 | 549.65 | 559.90 | 554.78 | % | 0.80 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 700.00 | 559.80 | 570.20 | 565.00 | % | 0.81 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 710.00 | 568.45 | 580.95 | 574.70 | % | 0.81 | 0 | 0 | 1.57 | -0.97 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 720.00 | 578.90 | 590.90 | 584.90 | 400.05 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.58 | -0.97 | 0.00 | -0.01 | 10/8/2025 | 2/6/2026 4:00:05 PM EST |
| 730.00 | 588.45 | 600.95 | 594.70 | % | 0.81 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 740.00 | 599.65 | 610.25 | 604.95 | 403.15 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.01 | 9/2/2025 | 2/6/2026 4:00:05 PM EST |
| 750.00 | 609.65 | 620.35 | 615.00 | 427.61 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.01 | 9/10/2025 | 2/6/2026 4:00:05 PM EST |
| 760.00 | 619.25 | 630.45 | 624.85 | 438.46 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.01 | 10/8/2025 | 2/6/2026 4:00:05 PM EST |
| 770.00 | 628.45 | 640.95 | 634.70 | % | 0.82 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 780.00 | 638.45 | 650.90 | 644.68 | 447.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.01 | 9/12/2025 | 2/6/2026 4:00:05 PM EST |
| 790.00 | 649.85 | 660.30 | 655.08 | 457.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.01 | 9/12/2025 | 2/6/2026 4:00:05 PM EST |
| 800.00 | 659.95 | 670.30 | 665.13 | % | 0.83 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 810.00 | 669.80 | 680.15 | 674.98 | % | 0.83 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 820.00 | 678.45 | 690.95 | 684.70 | % | 0.84 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 830.00 | 688.45 | 700.95 | 694.70 | % | 0.84 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 840.00 | 698.45 | 710.95 | 704.70 | 675.73 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.01 | 12/1/2025 | 2/6/2026 4:00:05 PM EST |
| 850.00 | 708.45 | 720.95 | 714.70 | % | 0.84 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 860.00 | 719.85 | 730.30 | 725.08 | 537.25 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 2/6/2026 4:00:05 PM EST |
| 870.00 | 729.60 | 740.70 | 735.15 | 547.10 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 2/6/2026 4:00:05 PM EST |
| 880.00 | 739.75 | 750.20 | 744.98 | % | 0.85 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 890.00 | 748.45 | 760.95 | 754.70 | 601.09 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 10/24/2025 | 2/6/2026 4:00:05 PM EST |
| 900.00 | 759.85 | 770.00 | 764.93 | 526.89 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 8/5/2025 | 2/6/2026 4:00:05 PM EST |
| 910.00 | 769.85 | 780.30 | 775.08 | 753.40 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 1/2/2026 | 2/6/2026 4:00:05 PM EST |