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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 93.00 | 97.20 | 95.10 | 95.15 | -3.02 | -3.08% | 3.17 | 26 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 86.90 | 93.00 | 89.95 | 94.80 | 0.00 | 0.00% | 2.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 81.90 | 88.00 | 84.95 | 89.83 | 0.00 | 0.00% | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 76.90 | 83.00 | 79.95 | 86.36 | 0.00 | 0.00% | 1.78 | 0 | 1 | 9.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 50.00 | 71.90 | 78.00 | 74.95 | % | 1.50 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 55.00 | 66.90 | 73.00 | 69.95 | 75.65 | 0.00 | 0.00% | 1.27 | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 61.90 | 68.00 | 64.95 | % | 1.08 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 65.00 | 56.90 | 63.00 | 59.95 | % | 0.92 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 70.00 | 51.90 | 58.00 | 54.95 | 54.39 | 0.00 | 0.00% | 0.79 | 0 | 3 | 5.83 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 49.45 | 49.80 | 49.63 | 49.05 | -11.16 | -18.54% | 0.66 | 1 | 192 | 2.60 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 43.50 | 45.10 | 44.30 | 44.75 | 0.00 | 0.00% | 0.55 | 0 | 479 | 2.77 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 83.00 | 38.75 | 45.20 | 41.98 | % | 0.51 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 84.00 | 37.75 | 44.20 | 40.98 | 42.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 38.50 | 40.10 | 39.30 | 46.32 | 0.00 | 0.00% | 0.46 | 0 | 280 | 2.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 86.00 | 35.75 | 42.20 | 38.98 | 37.98 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 87.00 | 35.90 | 40.90 | 38.40 | 38.99 | +1.98 | +5.35% | 0.44 | 1 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 88.00 | 34.45 | 39.90 | 37.18 | 37.94 | +1.49 | +4.09% | 0.42 | 2 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 89.00 | 33.50 | 38.90 | 36.20 | 36.99 | % | 0.41 | 2 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 90.00 | 33.45 | 35.05 | 34.25 | 34.80 | +0.30 | +0.87% | 0.38 | 4 | 137 | 2.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 91.00 | 30.75 | 37.20 | 33.98 | 33.92 | +0.50 | +1.50% | 0.37 | 2 | 7 | 3.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 92.00 | 29.75 | 36.20 | 32.98 | % | 0.36 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 93.00 | 28.75 | 35.20 | 31.98 | % | 0.34 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 94.00 | 28.65 | 34.20 | 31.43 | % | 0.33 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 95.00 | 28.60 | 29.85 | 29.23 | 28.30 | -1.49 | -5.01% | 0.31 | 2 | 25 | 1.59 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 96.00 | 25.85 | 32.20 | 29.03 | % | 0.30 | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 97.00 | 25.70 | 31.20 | 28.45 | 37.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.26 | 0.99 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 98.00 | 26.65 | 26.90 | 26.78 | % | 0.27 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.05 | 2/24/2026 4:00:05 PM EST | |||
| 99.00 | 25.60 | 26.00 | 25.80 | % | 0.26 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.07 | 2/24/2026 4:00:05 PM EST | |||
| 100.00 | 24.65 | 24.90 | 24.78 | 25.00 | +0.85 | +3.52% | 0.25 | 17 | 132 | 1.40 | 0.98 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 101.00 | 23.60 | 24.00 | 23.80 | 22.00 | -1.03 | -4.48% | 0.24 | 1 | 40 | 1.40 | 0.98 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 102.00 | 22.70 | 23.05 | 22.88 | 19.45 | -2.60 | -11.80% | 0.22 | 1 | 12 | 1.35 | 0.97 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 103.00 | 19.00 | 22.05 | 20.53 | 30.87 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.38 | 0.97 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 104.00 | 20.80 | 21.05 | 20.93 | 20.30 | -9.76 | -32.47% | 0.20 | 1 | 3 | 1.13 | 0.96 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 19.75 | 21.15 | 20.45 | 19.90 | -1.45 | -6.80% | 0.19 | 1 | 25 | 0.92 | 0.95 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 106.00 | 18.90 | 19.10 | 19.00 | 18.75 | % | 0.18 | 1 | 0 | 1.12 | 0.95 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 107.00 | 17.85 | 18.25 | 18.05 | 19.55 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.12 | 0.94 | 0.01 | -0.25 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 108.00 | 16.50 | 17.40 | 16.95 | 17.88 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.00 | 0.93 | 0.01 | -0.28 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 109.00 | 16.00 | 16.35 | 16.18 | 16.40 | -7.29 | -30.78% | 0.15 | 52 | 52 | 1.06 | 0.92 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 15.15 | 15.35 | 15.25 | 15.40 | +0.50 | +3.36% | 0.14 | 50 | 324 | 1.09 | 0.90 | 0.01 | -0.34 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 111.00 | 14.20 | 15.20 | 14.70 | 13.80 | -2.55 | -15.60% | 0.13 | 2 | 1 | 1.21 | 0.89 | 0.02 | -0.37 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 112.00 | 13.30 | 13.60 | 13.45 | 14.04 | -7.39 | -34.49% | 0.12 | 12 | 11 | 1.07 | 0.87 | 0.02 | -0.40 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 113.00 | 12.50 | 12.75 | 12.63 | 13.20 | -1.18 | -8.21% | 0.11 | 6 | 4 | 1.05 | 0.86 | 0.02 | -0.44 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 114.00 | 11.60 | 11.85 | 11.73 | 11.20 | -2.70 | -19.43% | 0.10 | 14 | 4 | 1.05 | 0.84 | 0.02 | -0.47 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 10.75 | 11.00 | 10.88 | 11.30 | -0.20 | -1.74% | 0.09 | 774 | 203 | 1.04 | 0.82 | 0.02 | -0.50 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 116.00 | 9.75 | 10.20 | 9.98 | 10.00 | -0.90 | -8.26% | 0.09 | 10 | 2 | 0.99 | 0.80 | 0.02 | -0.53 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 117.00 | 9.00 | 9.40 | 9.20 | 9.45 | -0.65 | -6.44% | 0.08 | 33 | 10 | 0.99 | 0.77 | 0.03 | -0.56 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 118.00 | 8.20 | 8.65 | 8.43 | 8.25 | -0.15 | -1.79% | 0.07 | 153 | 39 | 0.98 | 0.74 | 0.03 | -0.59 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 119.00 | 7.50 | 7.90 | 7.70 | 7.80 | -0.65 | -7.70% | 0.06 | 207 | 19 | 0.97 | 0.72 | 0.03 | -0.61 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 6.95 | 7.10 | 7.03 | 7.05 | -0.26 | -3.56% | 0.06 | 2,137 | 455 | 0.97 | 0.68 | 0.03 | -0.64 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 121.00 | 6.30 | 6.40 | 6.35 | 6.45 | -0.55 | -7.86% | 0.05 | 849 | 50 | 0.96 | 0.65 | 0.03 | -0.65 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 122.00 | 5.65 | 5.75 | 5.70 | 5.79 | -0.31 | -5.09% | 0.05 | 1,777 | 105 | 0.95 | 0.62 | 0.04 | -0.67 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 123.00 | 5.00 | 5.10 | 5.05 | 5.10 | -0.90 | -15.00% | 0.04 | 3,407 | 412 | 0.93 | 0.58 | 0.04 | -0.67 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 124.00 | 4.45 | 4.55 | 4.50 | 4.55 | -0.27 | -5.61% | 0.04 | 2,762 | 259 | 0.92 | 0.54 | 0.04 | -0.68 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 3.85 | 4.00 | 3.93 | 3.96 | -0.34 | -7.91% | 0.03 | 7,781 | 2,021 | 0.91 | 0.50 | 0.04 | -0.67 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 126.00 | 3.35 | 3.45 | 3.40 | 3.47 | -0.38 | -9.87% | 0.03 | 1,928 | 742 | 0.89 | 0.46 | 0.04 | -0.66 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 127.00 | 2.94 | 2.99 | 2.97 | 2.94 | -0.48 | -14.04% | 0.02 | 1,556 | 527 | 0.88 | 0.42 | 0.04 | -0.65 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 128.00 | 2.52 | 2.57 | 2.55 | 2.58 | -0.47 | -15.41% | 0.02 | 1,006 | 650 | 0.87 | 0.39 | 0.04 | -0.63 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 129.00 | 2.15 | 2.20 | 2.18 | 2.22 | -0.43 | -16.23% | 0.02 | 941 | 1,278 | 0.86 | 0.35 | 0.04 | -0.60 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 1.83 | 1.87 | 1.85 | 1.85 | -0.47 | -20.26% | 0.01 | 6,106 | 25,431 | 0.86 | 0.31 | 0.04 | -0.57 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 131.00 | 1.54 | 1.58 | 1.56 | 1.59 | -0.41 | -20.50% | 0.01 | 1,001 | 3,658 | 0.85 | 0.27 | 0.03 | -0.53 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 132.00 | 1.29 | 1.34 | 1.32 | 1.33 | -0.42 | -24.00% | 0.01 | 1,273 | 8,682 | 0.85 | 0.24 | 0.03 | -0.50 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 133.00 | 1.08 | 1.12 | 1.10 | 1.12 | -0.38 | -25.34% | 0.01 | 1,286 | 826 | 0.85 | 0.21 | 0.03 | -0.46 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 134.00 | 0.91 | 0.94 | 0.93 | 1.07 | -0.39 | -26.72% | 0.01 | 1,019 | 2,134 | 0.85 | 0.18 | 0.03 | -0.42 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 0.76 | 0.79 | 0.78 | 0.79 | -0.35 | -30.71% | 0.01 | 3,009 | 18,119 | 0.85 | 0.16 | 0.03 | -0.38 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 136.00 | 0.63 | 0.67 | 0.65 | 0.66 | -0.32 | -32.66% | 0.00 | 421 | 3,762 | 0.85 | 0.14 | 0.02 | -0.35 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 137.00 | 0.52 | 0.56 | 0.54 | 0.55 | -0.28 | -33.74% | 0.00 | 1,548 | 27,376 | 0.85 | 0.12 | 0.02 | -0.31 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 138.00 | 0.44 | 0.47 | 0.46 | 0.46 | -0.33 | -41.78% | 0.00 | 1,006 | 11,083 | 0.86 | 0.10 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 139.00 | 0.37 | 0.39 | 0.38 | 0.39 | -0.26 | -40.00% | 0.00 | 1,167 | 10,465 | 0.86 | 0.09 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 0.31 | 0.33 | 0.32 | 0.33 | -0.21 | -38.89% | 0.00 | 3,765 | 8,603 | 0.87 | 0.08 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 141.00 | 0.28 | 0.29 | 0.29 | 0.33 | -0.18 | -35.30% | 0.00 | 418 | 1,157 | 0.88 | 0.07 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 142.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.23 | -48.94% | 0.00 | 404 | 13,244 | 0.89 | 0.06 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 143.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.19 | -47.50% | 0.00 | 816 | 4,489 | 0.90 | 0.05 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 144.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.17 | -50.00% | 0.00 | 477 | 20,656 | 0.91 | 0.04 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.13 | -44.83% | 0.00 | 1,616 | 12,291 | 0.93 | 0.04 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 146.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 0.00 | 249 | 499 | 0.92 | 0.04 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 147.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 206 | 1,451 | 0.94 | 0.03 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 148.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 69 | 850 | 0.96 | 0.03 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 149.00 | 0.07 | 0.12 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 455 | 297 | 0.97 | 0.02 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 1,729 | 4,256 | 1.00 | 0.02 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 152.50 | 0.05 | 0.09 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 150 | 810 | 1.03 | 0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 280 | 1,549 | 1.10 | 0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 157.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 119 | 365 | 1.21 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 673 | 2,765 | 1.18 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 162.50 | 0.04 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 161 | 2,170 | 1.27 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 627 | 1,757 | 1.31 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 167.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 31 | 327 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 469 | 1,705 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 172.50 | 0.01 | 0.29 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 78 | 326 | 1.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 333 | 2,964 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 177.50 | 0.01 | 0.08 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 119 | 3,168 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 182.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 99 | 173 | 1.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 234 | 1,554 | 1.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 187.50 | 0.01 | 0.25 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 14 | 21 | 2.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 39 | 528 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 192.50 | 0.01 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 88 | 116 | 2.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 327 | 1.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 197.50 | 0.01 | 0.09 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 11 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 322 | 2,794 | 1.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 202.50 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.49 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 71 | 241 | 1.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 207.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.04 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 283 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 212.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.12 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 478 | 2.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 1,549 | 2.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 28 | 386 | 2.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 626 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 147 | 1,388 | 2.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 509 | 2.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.42 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 714 | 2.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.55 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 680 | 2.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,660 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 202 | 2,946 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 336 | 3,638 | 2.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 130 | 1,908 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 268 | 12,962 | 2.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 266 | 3,393 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 83.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 196 | 487 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 84.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 1,187 | 1.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 523 | 4,812 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 12 | 101 | 1.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 182 | 1.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 88.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 77 | 257 | 1.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 26 | 134 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1,348 | 10,693 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 107 | 100 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 92.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 22 | 2,587 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 93.00 | 0.00 | 0.07 | 0.04 | 0.08 | -0.05 | -38.47% | 0.00 | 14 | 138 | 1.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 94.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 82 | 1,118 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 2,442 | 12,936 | 1.31 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 96.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.13 | -61.91% | 0.00 | 43 | 54 | 1.40 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 97.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 47 | 73 | 1.28 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 98.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.18 | -69.24% | 0.00 | 813 | 491 | 1.30 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 99.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.19 | -67.86% | 0.00 | 80 | 390 | 1.22 | -0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.19 | -63.34% | 0.00 | 4,462 | 14,085 | 1.23 | -0.02 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 101.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.23 | -62.17% | 0.00 | 46 | 191 | 1.22 | -0.02 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 102.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.25 | -59.53% | 0.00 | 458 | 442 | 1.20 | -0.03 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 103.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.25 | -55.56% | 0.00 | 1,006 | 350 | 1.19 | -0.03 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 104.00 | 0.20 | 0.26 | 0.23 | 0.27 | -0.26 | -49.06% | 0.00 | 99 | 150 | 1.18 | -0.04 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.33 | -56.90% | 0.00 | 4,774 | 7,463 | 1.16 | -0.05 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 106.00 | 0.29 | 0.33 | 0.31 | 0.37 | -0.33 | -47.15% | 0.00 | 392 | 214 | 1.15 | -0.05 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 107.00 | 0.35 | 0.37 | 0.36 | 0.36 | -0.39 | -52.00% | 0.00 | 626 | 342 | 1.14 | -0.06 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 108.00 | 0.41 | 0.44 | 0.43 | 0.46 | -0.49 | -51.58% | 0.00 | 2,259 | 279 | 1.12 | -0.07 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 109.00 | 0.48 | 0.52 | 0.50 | 0.51 | -0.42 | -45.17% | 0.00 | 141 | 185 | 1.12 | -0.08 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.51 | -46.79% | 0.01 | 4,164 | 23,216 | 1.10 | -0.10 | 0.01 | -0.34 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 111.00 | 0.66 | 0.70 | 0.68 | 0.68 | -0.57 | -45.60% | 0.01 | 967 | 562 | 1.09 | -0.11 | 0.02 | -0.37 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 112.00 | 0.77 | 0.81 | 0.79 | 0.82 | -0.52 | -38.81% | 0.01 | 1,075 | 632 | 1.08 | -0.13 | 0.02 | -0.40 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 113.00 | 0.90 | 0.94 | 0.92 | 1.08 | -0.51 | -32.08% | 0.01 | 568 | 829 | 1.06 | -0.14 | 0.02 | -0.44 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 114.00 | 1.03 | 1.08 | 1.06 | 1.09 | -0.66 | -37.72% | 0.01 | 224 | 1,364 | 1.05 | -0.16 | 0.02 | -0.47 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 1.20 | 1.25 | 1.23 | 1.21 | -0.73 | -37.63% | 0.01 | 2,219 | 4,340 | 1.04 | -0.18 | 0.02 | -0.50 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 116.00 | 1.36 | 1.43 | 1.40 | 1.49 | -0.67 | -31.02% | 0.01 | 666 | 474 | 1.02 | -0.20 | 0.02 | -0.53 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 117.00 | 1.56 | 1.63 | 1.60 | 1.58 | -0.87 | -35.51% | 0.01 | 614 | 3,979 | 1.01 | -0.23 | 0.03 | -0.56 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 118.00 | 1.79 | 1.85 | 1.82 | 1.81 | -0.79 | -30.39% | 0.02 | 4,142 | 2,453 | 1.00 | -0.26 | 0.03 | -0.59 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 119.00 | 2.02 | 2.11 | 2.07 | 2.04 | -1.00 | -32.90% | 0.02 | 2,358 | 1,329 | 0.98 | -0.28 | 0.03 | -0.61 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 2.31 | 2.38 | 2.35 | 2.34 | -0.96 | -29.10% | 0.02 | 8,693 | 10,580 | 0.97 | -0.32 | 0.03 | -0.64 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 121.00 | 2.62 | 2.70 | 2.66 | 2.66 | -1.04 | -28.11% | 0.02 | 3,168 | 841 | 0.95 | -0.35 | 0.03 | -0.65 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 122.00 | 2.96 | 3.05 | 3.01 | 3.00 | -1.00 | -25.00% | 0.02 | 1,730 | 927 | 0.94 | -0.38 | 0.04 | -0.67 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 123.00 | 3.30 | 3.45 | 3.38 | 3.40 | -1.13 | -24.95% | 0.03 | 1,987 | 694 | 0.93 | -0.42 | 0.04 | -0.67 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 124.00 | 3.75 | 3.85 | 3.80 | 3.80 | -1.20 | -24.00% | 0.03 | 1,807 | 1,315 | 0.92 | -0.46 | 0.04 | -0.68 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 4.20 | 4.30 | 4.25 | 4.27 | -1.23 | -22.37% | 0.03 | 2,615 | 2,218 | 0.90 | -0.50 | 0.04 | -0.67 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 126.00 | 4.70 | 4.80 | 4.75 | 4.65 | -1.39 | -23.02% | 0.04 | 1,250 | 3,591 | 0.89 | -0.54 | 0.04 | -0.66 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 127.00 | 5.20 | 5.35 | 5.28 | 5.48 | -0.92 | -14.38% | 0.04 | 758 | 1,125 | 0.88 | -0.58 | 0.04 | -0.65 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 128.00 | 5.80 | 5.95 | 5.88 | 5.85 | -1.35 | -18.75% | 0.05 | 483 | 1,438 | 0.87 | -0.61 | 0.04 | -0.63 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 129.00 | 6.45 | 6.55 | 6.50 | 6.45 | -1.35 | -17.31% | 0.05 | 1,483 | 420 | 0.86 | -0.65 | 0.04 | -0.60 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 7.10 | 7.25 | 7.18 | 7.20 | -1.30 | -15.30% | 0.06 | 5,246 | 10,010 | 0.86 | -0.69 | 0.04 | -0.57 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 131.00 | 7.80 | 7.95 | 7.88 | 8.05 | -0.82 | -9.25% | 0.06 | 139 | 530 | 0.85 | -0.73 | 0.03 | -0.53 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 132.00 | 8.55 | 8.70 | 8.63 | 8.55 | -1.30 | -13.20% | 0.07 | 53 | 426 | 0.84 | -0.76 | 0.03 | -0.50 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 133.00 | 9.35 | 9.50 | 9.43 | 9.58 | -1.17 | -10.89% | 0.07 | 109 | 200 | 0.84 | -0.79 | 0.03 | -0.46 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 134.00 | 10.15 | 10.40 | 10.28 | 10.20 | -0.05 | -0.49% | 0.08 | 12 | 349 | 0.90 | -0.82 | 0.03 | -0.42 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 11.00 | 11.20 | 11.10 | 11.05 | -0.92 | -7.69% | 0.08 | 401 | 2,827 | 0.84 | -0.84 | 0.03 | -0.38 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 136.00 | 11.85 | 12.10 | 11.98 | 13.80 | +1.28 | +10.23% | 0.09 | 6 | 210 | 0.83 | -0.86 | 0.02 | -0.35 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 137.00 | 12.75 | 12.95 | 12.85 | 13.00 | -0.49 | -3.64% | 0.09 | 6 | 128 | 0.84 | -0.88 | 0.02 | -0.31 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 138.00 | 13.65 | 14.90 | 14.28 | 12.65 | -0.25 | -1.94% | 0.10 | 13 | 660 | 0.86 | -0.90 | 0.02 | -0.28 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 139.00 | 13.55 | 14.80 | 14.18 | 15.05 | +1.86 | +14.11% | 0.10 | 37 | 179 | 0.97 | -0.91 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 15.55 | 16.30 | 15.93 | 15.23 | -0.94 | -5.82% | 0.11 | 154 | 2,370 | 0.86 | -0.92 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 141.00 | 16.40 | 17.20 | 16.80 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.81 | -0.93 | 0.01 | -0.21 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 142.00 | 17.45 | 17.70 | 17.58 | 17.42 | -1.34 | -7.15% | 0.12 | 14 | 77 | 0.85 | -0.94 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 143.00 | 18.40 | 19.40 | 18.90 | 18.50 | +4.25 | +29.83% | 0.13 | 1 | 25 | 0.89 | -0.95 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 144.00 | 18.25 | 20.30 | 19.28 | 20.21 | +1.76 | +9.54% | 0.13 | 1 | 19 | 1.04 | -0.96 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 20.40 | 20.60 | 20.50 | 20.43 | -0.58 | -2.77% | 0.14 | 392 | 982 | 0.91 | -0.96 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 146.00 | 21.20 | 22.45 | 21.83 | 21.30 | +5.75 | +36.98% | 0.15 | 1 | 2 | 1.18 | -0.96 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 147.00 | 21.55 | 23.25 | 22.40 | 24.57 | +7.59 | +44.70% | 0.15 | 12 | 24 | 1.45 | -0.97 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 148.00 | 21.40 | 25.30 | 23.35 | 22.80 | +0.05 | +0.22% | 0.16 | 2 | 78 | 1.90 | -0.97 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 149.00 | 23.55 | 26.20 | 24.88 | 24.42 | +5.82 | +31.29% | 0.17 | 2 | 60 | 1.91 | -0.98 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 25.35 | 25.55 | 25.45 | 25.35 | -0.36 | -1.40% | 0.17 | 557 | 1,247 | 1.18 | -0.98 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 152.50 | 26.25 | 29.20 | 27.73 | 29.92 | +1.34 | +4.69% | 0.18 | 1 | 16 | 1.87 | -0.99 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 30.30 | 30.55 | 30.43 | 30.15 | -0.68 | -2.21% | 0.20 | 377 | 782 | 1.34 | -0.99 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 157.50 | 31.60 | 34.15 | 32.88 | 34.83 | +4.68 | +15.53% | 0.21 | 5 | 9 | 2.05 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 35.25 | 35.55 | 35.40 | 34.95 | -0.92 | -2.57% | 0.22 | 375 | 602 | 1.55 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 162.50 | 34.75 | 40.10 | 37.43 | 39.54 | +1.27 | +3.32% | 0.23 | 1 | 8 | 2.63 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 40.20 | 40.60 | 40.40 | 40.20 | -0.65 | -1.60% | 0.24 | 199 | 343 | 1.79 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 167.50 | 41.65 | 44.10 | 42.88 | 45.84 | +10.96 | +31.43% | 0.26 | 10 | 11 | 2.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 44.90 | 45.65 | 45.28 | 45.19 | -0.63 | -1.38% | 0.27 | 62 | 413 | 1.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 172.50 | 44.40 | 50.85 | 47.63 | 38.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 48.95 | 51.55 | 50.25 | 50.90 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.62 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 177.50 | 49.40 | 54.95 | 52.18 | 52.74 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 53.55 | 56.50 | 55.03 | 53.75 | -2.05 | -3.68% | 0.31 | 4 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 182.50 | 54.40 | 60.70 | 57.55 | 55.82 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 57.10 | 63.15 | 60.13 | 60.70 | 0.00 | 0.00% | 0.33 | 0 | 10 | 3.64 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 187.50 | 59.40 | 65.80 | 62.60 | 61.27 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 62.10 | 68.15 | 65.13 | 63.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 192.50 | 64.65 | 70.10 | 67.38 | 69.34 | +3.22 | +4.87% | 0.35 | 1 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 67.30 | 72.45 | 69.88 | 71.72 | +3.11 | +4.54% | 0.36 | 1 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 197.50 | 69.40 | 75.80 | 72.60 | 71.03 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 72.10 | 78.15 | 75.13 | 75.00 | +1.62 | +2.21% | 0.38 | 1 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 202.50 | 74.40 | 80.85 | 77.63 | % | 0.38 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 205.00 | 77.10 | 83.15 | 80.13 | 91.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 207.50 | 79.40 | 85.85 | 82.63 | % | 0.40 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 210.00 | 82.10 | 88.15 | 85.13 | 76.04 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 212.50 | 84.40 | 90.85 | 87.63 | % | 0.41 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 215.00 | 87.10 | 93.15 | 90.13 | 88.27 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 92.10 | 98.15 | 95.13 | 90.13 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 97.10 | 103.15 | 100.13 | 119.96 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 102.10 | 108.15 | 105.13 | 98.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 107.10 | 113.15 | 110.13 | 85.42 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 112.10 | 118.15 | 115.13 | 96.92 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 117.10 | 123.15 | 120.13 | % | 0.49 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 250.00 | 122.10 | 128.15 | 125.13 | 92.82 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 127.10 | 133.15 | 130.13 | % | 0.51 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 260.00 | 132.10 | 138.15 | 135.13 | % | 0.52 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 265.00 | 137.10 | 143.15 | 140.13 | % | 0.53 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 270.00 | 142.10 | 148.15 | 145.13 | % | 0.54 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 275.00 | 147.10 | 153.15 | 150.13 | % | 0.55 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 280.00 | 152.10 | 158.15 | 155.13 | % | 0.55 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 285.00 | 157.10 | 163.15 | 160.13 | % | 0.56 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 290.00 | 162.10 | 168.15 | 165.13 | 154.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:05 PM EST |
| 295.00 | 167.10 | 173.15 | 170.13 | % | 0.58 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 300.00 | 172.10 | 178.15 | 175.13 | 163.94 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:05 PM EST |
| 305.00 | 177.10 | 183.15 | 180.13 | 146.88 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 182.10 | 188.15 | 185.13 | 152.33 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 4:00:05 PM EST |