Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $1,052.15 as of 3/16/2026 8:38:34 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 840.30 | 856.20 | 848.25 | 948.00 | 0.00 | 0.00% | 3.69 | 0 | 1 | 8.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:13 PM EST |
| 240.00 | 830.30 | 846.20 | 838.25 | 862.00 | 0.00 | 0.00% | 3.49 | 0 | 2 | 8.56 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 250.00 | 820.30 | 835.90 | 828.10 | 926.00 | 0.00 | 0.00% | 3.31 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:13 PM EST |
| 260.00 | 810.40 | 825.90 | 818.15 | 938.00 | 0.00 | 0.00% | 3.15 | 0 | 2 | 8.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:13 PM EST |
| 270.00 | 800.30 | 816.20 | 808.25 | 832.00 | 0.00 | 0.00% | 2.99 | 0 | 2 | 7.74 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 280.00 | 790.40 | 806.20 | 798.30 | 840.30 | 0.00 | 0.00% | 2.85 | 0 | 1 | 7.56 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:13 PM EST |
| 290.00 | 780.40 | 796.20 | 788.30 | 922.00 | 0.00 | 0.00% | 2.72 | 0 | 2 | 7.38 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:13 PM EST |
| 300.00 | 770.30 | 786.20 | 778.25 | 808.00 | 0.00 | 0.00% | 2.59 | 0 | 1 | 7.20 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:13 PM EST |
| 310.00 | 760.40 | 775.90 | 768.15 | 866.00 | 0.00 | 0.00% | 2.48 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:13 PM EST |
| 320.00 | 750.40 | 766.20 | 758.30 | 870.00 | 0.00 | 0.00% | 2.37 | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:13 PM EST |
| 330.00 | 740.40 | 756.20 | 748.30 | 860.00 | 0.00 | 0.00% | 2.27 | 0 | 1 | 6.81 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:13 PM EST |
| 340.00 | 730.40 | 746.20 | 738.30 | % | 2.17 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 350.00 | 720.40 | 736.20 | 728.30 | 653.60 | 0.00 | 0.00% | 2.08 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 4:00:13 PM EST |
| 360.00 | 710.40 | 726.20 | 718.30 | 816.00 | 0.00 | 0.00% | 2.00 | 0 | 4 | 6.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:13 PM EST |
| 370.00 | 700.40 | 716.20 | 708.30 | 796.00 | 0.00 | 0.00% | 1.91 | 0 | 3 | 6.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:13 PM EST |
| 380.00 | 690.40 | 706.30 | 698.35 | 722.00 | 0.00 | 0.00% | 1.84 | 0 | 2 | 6.07 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 390.00 | 680.40 | 696.00 | 688.20 | 836.00 | 0.00 | 0.00% | 1.76 | 0 | 2 | 5.93 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:13 PM EST |
| 400.00 | 670.40 | 686.30 | 678.35 | 757.50 | 0.00 | 0.00% | 1.70 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:13 PM EST |
| 410.00 | 660.40 | 676.30 | 668.35 | 816.00 | 0.00 | 0.00% | 1.63 | 0 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:13 PM EST |
| 420.00 | 650.10 | 666.30 | 658.20 | 806.00 | 0.00 | 0.00% | 1.57 | 0 | 5 | 5.42 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:13 PM EST |
| 430.00 | 640.40 | 656.30 | 648.35 | 672.00 | 0.00 | 0.00% | 1.51 | 0 | 3 | 5.31 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 440.00 | 630.50 | 646.30 | 638.40 | 758.00 | 0.00 | 0.00% | 1.45 | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:13 PM EST |
| 450.00 | 620.40 | 636.30 | 628.35 | 690.90 | 0.00 | 0.00% | 1.40 | 0 | 4 | 5.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:13 PM EST |
| 460.00 | 610.50 | 626.00 | 618.25 | 710.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:13 PM EST |
| 470.00 | 600.50 | 616.30 | 608.40 | 714.50 | 0.00 | 0.00% | 1.29 | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:13 PM EST |
| 480.00 | 590.50 | 606.30 | 598.40 | 672.00 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:13 PM EST |
| 490.00 | 580.50 | 596.30 | 588.40 | 680.70 | 0.00 | 0.00% | 1.20 | 0 | 17 | 4.72 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:13 PM EST |
| 500.00 | 570.50 | 586.30 | 578.40 | 652.00 | 0.00 | 0.00% | 1.16 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:13 PM EST |
| 520.00 | 550.50 | 566.30 | 558.40 | 596.00 | 0.00 | 0.00% | 1.07 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 540.00 | 530.50 | 546.40 | 538.45 | 349.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:13 PM EST |
| 560.00 | 510.50 | 526.40 | 518.45 | 331.40 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:13 PM EST |
| 580.00 | 490.50 | 506.40 | 498.45 | 614.00 | 0.00 | 0.00% | 0.86 | 0 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:13 PM EST |
| 590.00 | 480.60 | 496.40 | 488.50 | 520.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:13 PM EST |
| 600.00 | 470.50 | 486.40 | 478.45 | % | 0.80 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 610.00 | 460.50 | 476.10 | 468.30 | % | 0.77 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 620.00 | 450.60 | 466.40 | 458.50 | 258.40 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 3/16/2026 4:00:13 PM EST |
| 630.00 | 440.60 | 455.40 | 448.00 | % | 0.71 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 640.00 | 430.60 | 446.40 | 438.50 | 378.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 650.00 | 420.60 | 435.40 | 428.00 | 410.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 660.00 | 410.60 | 425.40 | 418.00 | 500.00 | 0.00 | 0.00% | 0.63 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:13 PM EST |
| 670.00 | 400.60 | 416.30 | 408.45 | 390.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 680.00 | 390.60 | 406.20 | 398.40 | 261.50 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 4:00:13 PM EST |
| 690.00 | 380.60 | 395.40 | 388.00 | 488.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:13 PM EST |
| 700.00 | 372.00 | 385.40 | 378.70 | 360.73 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:13 PM EST |
| 710.00 | 362.00 | 375.40 | 368.70 | % | 0.52 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 720.00 | 352.00 | 362.80 | 357.40 | 448.00 | 0.00 | 0.00% | 0.50 | 0 | 18 | 2.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:13 PM EST |
| 730.00 | 342.30 | 355.10 | 348.70 | 257.80 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:13 PM EST |
| 740.00 | 333.90 | 345.50 | 339.70 | 410.00 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.47 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 750.00 | 322.40 | 335.50 | 328.95 | 430.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:13 PM EST |
| 760.00 | 312.00 | 322.50 | 317.25 | 420.00 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:13 PM EST |
| 770.00 | 302.00 | 315.60 | 308.80 | 332.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 780.00 | 292.40 | 303.00 | 297.70 | 420.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:13 PM EST |
| 790.00 | 282.50 | 295.50 | 289.00 | 328.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 800.00 | 272.50 | 283.00 | 277.75 | 416.00 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.85 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:13 PM EST |
| 810.00 | 262.50 | 275.70 | 269.10 | 369.20 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:13 PM EST |
| 820.00 | 252.60 | 263.10 | 257.85 | 240.00 | 0.00 | 0.00% | 0.31 | 0 | 47 | 1.74 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 830.00 | 242.60 | 253.20 | 247.90 | 322.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 840.00 | 232.00 | 243.20 | 237.60 | 312.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 850.00 | 222.80 | 235.80 | 229.30 | 260.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 860.00 | 212.90 | 223.40 | 218.15 | 165.28 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 4:00:13 PM EST |
| 870.00 | 203.00 | 213.50 | 208.25 | 312.00 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:13 PM EST |
| 880.00 | 192.20 | 206.30 | 199.25 | 351.30 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:13 PM EST |
| 890.00 | 182.30 | 196.40 | 189.35 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 900.00 | 172.50 | 183.90 | 178.20 | 162.00 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.30 | 1.00 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 910.00 | 162.00 | 176.80 | 169.40 | 244.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.16 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 920.00 | 152.90 | 164.00 | 158.45 | 234.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.18 | 0.98 | 0.00 | -0.29 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 930.00 | 143.10 | 154.60 | 148.85 | % | 0.16 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.42 | 3/16/2026 4:00:13 PM EST | |||
| 940.00 | 133.50 | 147.60 | 140.55 | 227.99 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.23 | 0.97 | 0.00 | -0.55 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 950.00 | 123.80 | 135.30 | 129.55 | % | 0.14 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.89 | 3/16/2026 4:00:13 PM EST | |||
| 960.00 | 114.40 | 125.80 | 120.10 | 256.75 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.02 | 0.93 | 0.00 | -1.10 | 2/9/2026 | 3/16/2026 4:00:13 PM EST |
| 970.00 | 107.60 | 116.50 | 112.05 | 121.02 | -66.98 | -35.63% | 0.12 | 2 | 4 | 0.99 | 0.92 | 0.00 | -1.26 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 980.00 | 98.40 | 107.30 | 102.85 | 115.45 | +9.64 | +9.12% | 0.10 | 2 | 8 | 0.95 | 0.90 | 0.00 | -1.56 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 990.00 | 86.20 | 98.30 | 92.25 | 216.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.92 | 0.87 | 0.00 | -1.85 | 2/11/2026 | 3/16/2026 4:00:13 PM EST |
| 1,000.00 | 80.50 | 89.20 | 84.85 | 68.78 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.85 | 0.84 | 0.00 | -2.14 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 1,020.00 | 64.50 | 72.00 | 68.25 | 80.90 | +7.34 | +9.98% | 0.07 | 1 | 17 | 0.80 | 0.78 | 0.00 | -2.64 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,040.00 | 49.40 | 57.30 | 53.35 | 61.59 | +21.53 | +53.75% | 0.05 | 2 | 28 | 0.77 | 0.69 | 0.00 | -3.08 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,060.00 | 35.70 | 44.30 | 40.00 | 55.45 | +15.76 | +39.71% | 0.04 | 2 | 26 | 0.73 | 0.59 | 0.01 | -3.37 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,080.00 | 24.50 | 30.00 | 27.25 | 27.25 | +3.25 | +13.55% | 0.03 | 2 | 37 | 0.67 | 0.48 | 0.01 | -3.46 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,100.00 | 17.00 | 21.50 | 19.25 | 22.60 | +7.50 | +49.67% | 0.02 | 36 | 160 | 0.67 | 0.37 | 0.01 | -3.33 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,120.00 | 9.40 | 15.40 | 12.40 | 17.40 | +7.75 | +80.32% | 0.01 | 2 | 19 | 0.65 | 0.27 | 0.00 | -3.01 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,140.00 | 6.10 | 11.00 | 8.55 | 8.00 | +1.50 | +23.08% | 0.01 | 5 | 26 | 0.67 | 0.19 | 0.00 | -2.57 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,160.00 | 3.70 | 5.30 | 4.50 | 6.40 | +1.90 | +42.23% | 0.00 | 1 | 93 | 0.63 | 0.13 | 0.00 | -2.11 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,180.00 | 2.00 | 3.10 | 2.55 | 3.50 | +0.84 | +31.58% | 0.00 | 3 | 18 | 0.63 | 0.09 | 0.00 | -1.64 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,200.00 | 0.50 | 2.00 | 1.25 | 1.80 | +0.64 | +55.18% | 0.00 | 7 | 167 | 0.60 | 0.06 | 0.00 | -1.23 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,220.00 | 0.10 | 1.30 | 0.70 | 2.87 | +1.87 | +187.00% | 0.00 | 1 | 25 | 0.59 | 0.04 | 0.00 | -0.87 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,240.00 | 0.00 | 3.00 | 1.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.88 | 0.02 | 0.00 | -0.51 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 1,260.00 | 0.05 | 4.50 | 2.28 | 0.05 | -2.98 | -98.35% | 0.00 | 1 | 32 | 0.81 | 0.01 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | 14.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.01 | 0.00 | -0.17 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 1,300.00 | 0.00 | 2.35 | 1.18 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.05 | 0.00 | 0.00 | -0.09 | 3/11/2026 | 3/16/2026 4:00:13 PM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.00 | 0.00 | -0.04 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.37 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 1,360.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 5.59 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.51 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 1,400.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 1,420.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 1,440.00 | 0.00 | 4.80 | 2.40 | 3.87 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 1,460.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 1,480.00 | 0.00 | 4.80 | 2.40 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 1,500.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 1,520.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:13 PM EST |
| 1,540.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:13 PM EST |
| 1,560.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 1,580.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 1,600.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:13 PM EST |
| 1,620.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:13 PM EST |
| 1,640.00 | 0.00 | 5.00 | 2.50 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:13 PM EST |
| 1,660.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:13 PM EST |
| 1,680.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 1,700.00 | 0.00 | 5.00 | 2.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 1,720.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 5.00 | 2.50 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 5.00 | 2.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 3/16/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 5.00 | 2.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 3/16/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 5.00 | 2.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 3/16/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 5.00 | 2.50 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 3/16/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 5.00 | 2.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 3/16/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 5.00 | 2.50 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/16/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 5.00 | 2.50 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/16/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 340.00 | 0.00 | 5.00 | 2.50 | 5.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 3/16/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 5.00 | 2.50 | 18.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 3/16/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 370.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 380.00 | 0.00 | 5.00 | 2.50 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 3/16/2026 4:00:13 PM EST |
| 390.00 | 0.00 | 5.00 | 2.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/16/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 5.00 | 2.50 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:13 PM EST |
| 410.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 420.00 | 0.00 | 5.00 | 2.50 | 18.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 4:00:13 PM EST |
| 430.00 | 0.00 | 5.00 | 2.50 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:13 PM EST |
| 440.00 | 0.00 | 5.00 | 2.50 | 7.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/16/2026 4:00:13 PM EST |
| 450.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 460.00 | 0.00 | 5.00 | 2.50 | 30.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 3/16/2026 4:00:13 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:13 PM EST |
| 480.00 | 0.00 | 0.45 | 0.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.91 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 4:00:13 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:13 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.15 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 4:00:13 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.96 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 4:00:13 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.78 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 4:00:13 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 4:00:13 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:13 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 4:00:13 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.27 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:13 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 4:00:13 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:13 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | 4.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 4:00:13 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:13 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:13 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:13 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/16/2026 4:00:13 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:13 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.45 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 4:00:13 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:13 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.24 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:13 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.11 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:13 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:13 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:13 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 23.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:13 PM EST |
| 800.00 | 0.00 | 3.60 | 1.80 | 2.03 | -0.42 | -17.15% | 0.00 | 1 | 36 | 1.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:13 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:13 PM EST |
| 840.00 | 0.15 | 4.80 | 2.48 | 0.15 | -2.20 | -93.62% | 0.00 | 3 | 34 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | 5.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 880.00 | 0.00 | 3.40 | 1.70 | 0.70 | -1.30 | -65.00% | 0.00 | 2 | 29 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 890.00 | 0.00 | 2.50 | 1.25 | 5.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 900.00 | 0.00 | 2.50 | 1.25 | 2.53 | +0.53 | +26.50% | 0.00 | 1 | 118 | 1.07 | 0.00 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 910.00 | 0.50 | 4.80 | 2.65 | 1.00 | -3.00 | -75.00% | 0.00 | 1 | 14 | 0.98 | -0.01 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 920.00 | 0.05 | 7.50 | 3.78 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | -0.02 | 0.00 | -0.29 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 930.00 | 0.50 | 7.60 | 4.05 | 0.55 | -5.15 | -90.36% | 0.00 | 11 | 12 | 0.93 | -0.02 | 0.00 | -0.42 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.01 | -0.03 | 0.00 | -0.55 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 950.00 | 0.05 | 4.80 | 2.43 | 6.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.68 | -0.05 | 0.00 | -0.89 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 960.00 | 0.45 | 4.80 | 2.63 | 2.25 | -6.70 | -74.86% | 0.00 | 7 | 12 | 0.69 | -0.07 | 0.00 | -1.10 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 970.00 | 2.40 | 8.50 | 5.45 | 10.28 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.82 | -0.08 | 0.00 | -1.26 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 980.00 | 3.00 | 7.00 | 5.00 | 3.90 | -7.00 | -64.22% | 0.01 | 17 | 46 | 0.75 | -0.10 | 0.00 | -1.56 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 990.00 | 3.70 | 6.60 | 5.15 | 4.95 | -5.05 | -50.50% | 0.01 | 1 | 32 | 0.70 | -0.13 | 0.00 | -1.85 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,000.00 | 4.10 | 7.80 | 5.95 | 6.08 | -9.92 | -62.00% | 0.01 | 2 | 177 | 0.67 | -0.16 | 0.00 | -2.14 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,020.00 | 6.80 | 12.40 | 9.60 | 8.00 | -21.60 | -72.98% | 0.01 | 1 | 32 | 0.66 | -0.23 | 0.00 | -2.64 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,040.00 | 11.60 | 16.70 | 14.15 | 14.00 | -9.77 | -41.11% | 0.01 | 4 | 95 | 0.63 | -0.31 | 0.00 | -3.08 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,060.00 | 17.90 | 23.30 | 20.60 | 22.00 | -9.27 | -29.65% | 0.02 | 6 | 53 | 0.60 | -0.41 | 0.01 | -3.37 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,080.00 | 27.50 | 32.50 | 30.00 | 30.00 | -21.23 | -41.45% | 0.03 | 4 | 33 | 0.59 | -0.52 | 0.01 | -3.46 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,100.00 | 36.60 | 45.80 | 41.20 | 64.77 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.57 | -0.63 | 0.01 | -3.33 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 1,120.00 | 48.00 | 58.60 | 53.30 | 76.75 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.51 | -0.73 | 0.00 | -3.01 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 1,140.00 | 65.10 | 73.80 | 69.45 | 102.20 | 0.00 | 0.00% | 0.06 | 0 | 229 | 0.49 | -0.81 | 0.00 | -2.57 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 1,160.00 | 81.20 | 90.60 | 85.90 | 77.57 | -39.47 | -33.73% | 0.07 | 6 | 33 | 0.76 | -0.87 | 0.00 | -2.11 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,180.00 | 99.30 | 108.80 | 104.05 | 97.80 | -43.05 | -30.57% | 0.09 | 5 | 17 | 0.80 | -0.91 | 0.00 | -1.64 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 1,200.00 | 118.50 | 130.30 | 124.40 | 208.75 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.96 | -0.94 | 0.00 | -1.23 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 1,220.00 | 138.10 | 149.70 | 143.90 | 114.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.03 | -0.96 | 0.00 | -0.87 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 1,240.00 | 157.90 | 169.40 | 163.65 | 212.15 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.11 | -0.98 | 0.00 | -0.51 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 1,260.00 | 175.10 | 190.00 | 182.55 | 148.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.35 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 1,280.00 | 194.90 | 209.10 | 202.00 | % | 0.16 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.17 | 3/16/2026 4:00:13 PM EST | |||
| 1,300.00 | 215.00 | 229.80 | 222.40 | 206.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.09 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 1,320.00 | 235.00 | 249.80 | 242.40 | 162.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.04 | 2/20/2026 | 3/16/2026 4:00:13 PM EST |
| 1,340.00 | 255.00 | 269.70 | 262.35 | 124.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.02 | 2/25/2026 | 3/16/2026 4:00:13 PM EST |
| 1,360.00 | 275.00 | 289.70 | 282.35 | 264.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 4:00:13 PM EST |
| 1,380.00 | 295.00 | 309.70 | 302.35 | 282.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:13 PM EST |
| 1,400.00 | 315.00 | 329.70 | 322.35 | 350.47 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 1,420.00 | 335.00 | 349.70 | 342.35 | 370.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 1,440.00 | 358.00 | 369.80 | 363.90 | 365.28 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:13 PM EST |
| 1,460.00 | 375.00 | 389.70 | 382.35 | 360.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 1,480.00 | 395.00 | 409.70 | 402.35 | 330.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:13 PM EST |
| 1,500.00 | 415.00 | 429.70 | 422.35 | 325.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:13 PM EST |
| 1,520.00 | 435.00 | 449.70 | 442.35 | 346.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:13 PM EST |
| 1,540.00 | 455.00 | 469.70 | 462.35 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 1,560.00 | 475.00 | 489.70 | 482.35 | 458.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 1,580.00 | 495.00 | 509.70 | 502.35 | 424.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:13 PM EST |
| 1,600.00 | 515.00 | 529.70 | 522.35 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 1,620.00 | 535.00 | 549.70 | 542.35 | 522.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 1,640.00 | 555.00 | 569.70 | 562.35 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 1,660.00 | 575.00 | 589.70 | 582.35 | 495.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:13 PM EST |
| 1,680.00 | 595.00 | 609.70 | 602.35 | % | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 1,700.00 | 615.00 | 629.70 | 622.35 | 544.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:13 PM EST |
| 1,720.00 | 635.00 | 649.70 | 642.35 | 601.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:13 PM EST |