Options Chain for STRATEGY INC CL A NEW (MSTR) - $100.01 as of 8/7/2026 8:44:34 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 | 93.45 | 96.40 | 94.93 | 92.00 | 0.00 | 0.00% | 18.99 | 0 | 171 | 6.44 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 88.65 | 91.75 | 90.20 | 117.95 | 0.00 | 0.00% | 9.02 | 0 | 3 | 4.72 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:04 PM EST |
| 12.50 | 86.05 | 89.45 | 87.75 | % | 7.02 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 15.00 | 83.75 | 86.80 | 85.28 | 81.86 | 0.00 | 0.00% | 5.69 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 17.50 | 81.05 | 84.45 | 82.75 | % | 4.73 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 20.00 | 78.80 | 81.85 | 80.33 | % | 4.02 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 22.50 | 76.10 | 79.50 | 77.80 | % | 3.46 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 25.00 | 73.85 | 76.90 | 75.38 | 69.63 | 0.00 | 0.00% | 3.02 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 30.00 | 69.90 | 70.85 | 70.38 | 65.54 | 0.00 | 0.00% | 2.35 | 0 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:04 PM EST |
| 35.00 | 65.00 | 65.90 | 65.45 | % | 1.87 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 40.00 | 60.05 | 61.00 | 60.53 | 62.10 | 0.00 | 0.00% | 1.51 | 0 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 45.00 | 55.10 | 56.10 | 55.60 | 67.55 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.51 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 8/7/2026 4:00:04 PM EST |
| 50.00 | 50.15 | 51.15 | 50.65 | 49.52 | +7.95 | +19.13% | 1.01 | 15 | 21 | 1.29 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 55.00 | 45.30 | 46.05 | 45.68 | 47.85 | +7.92 | +19.84% | 0.83 | 4 | 32 | 1.13 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 40.45 | 41.20 | 40.83 | 44.80 | +8.23 | +22.51% | 0.68 | 1 | 60 | 0.95 | 0.98 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 35.65 | 36.60 | 36.13 | 34.49 | +6.64 | +23.85% | 0.56 | 2 | 26 | 0.89 | 0.96 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 31.05 | 31.95 | 31.50 | 36.00 | +8.50 | +30.91% | 0.45 | 2 | 79 | 0.85 | 0.93 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 26.60 | 27.50 | 27.05 | 31.00 | +11.10 | +55.78% | 0.36 | 2 | 49 | 0.81 | 0.90 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 22.35 | 23.10 | 22.73 | 22.92 | +2.47 | +12.08% | 0.28 | 52 | 136 | 0.76 | 0.85 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 18.50 | 19.25 | 18.88 | 19.04 | +2.36 | +14.15% | 0.22 | 52 | 266 | 0.74 | 0.78 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 15.20 | 15.80 | 15.50 | 14.55 | +2.05 | +16.40% | 0.17 | 47 | 1,605 | 0.74 | 0.71 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 12.20 | 12.70 | 12.45 | 12.40 | +2.30 | +22.78% | 0.13 | 769 | 1,653 | 0.73 | 0.64 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 9.80 | 10.00 | 9.90 | 10.00 | +1.80 | +21.96% | 0.10 | 1,436 | 36,549 | 0.72 | 0.55 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 7.65 | 8.00 | 7.83 | 7.80 | +1.57 | +25.21% | 0.07 | 1,118 | 3,707 | 0.72 | 0.47 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 6.00 | 6.20 | 6.10 | 6.15 | +1.17 | +23.50% | 0.06 | 5,034 | 2,316 | 0.72 | 0.40 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 115.00 | 4.75 | 4.95 | 4.85 | 4.81 | +0.96 | +24.94% | 0.04 | 6,568 | 4,609 | 0.73 | 0.33 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 120.00 | 3.60 | 3.85 | 3.73 | 3.80 | +0.85 | +28.82% | 0.03 | 1,256 | 6,040 | 0.73 | 0.27 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 125.00 | 2.74 | 3.05 | 2.90 | 2.90 | +0.60 | +26.09% | 0.02 | 667 | 3,591 | 0.74 | 0.22 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 130.00 | 2.18 | 2.38 | 2.28 | 2.30 | +0.48 | +26.38% | 0.02 | 1,385 | 7,413 | 0.75 | 0.18 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 135.00 | 1.61 | 1.88 | 1.75 | 1.79 | +0.34 | +23.45% | 0.01 | 497 | 2,132 | 0.75 | 0.15 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 140.00 | 1.35 | 1.49 | 1.42 | 1.50 | +0.45 | +42.86% | 0.01 | 1,263 | 4,795 | 0.76 | 0.12 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 1.00 | 1.32 | 1.16 | 1.15 | +0.22 | +23.66% | 0.01 | 1,320 | 2,567 | 0.78 | 0.09 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 0.88 | 1.04 | 0.96 | 0.96 | +0.20 | +26.32% | 0.01 | 1,914 | 9,093 | 0.79 | 0.07 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 0.65 | 0.87 | 0.76 | 0.73 | +0.10 | +15.88% | 0.00 | 89 | 851 | 0.80 | 0.06 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 0.60 | 0.74 | 0.67 | 0.62 | +0.09 | +16.99% | 0.00 | 404 | 1,852 | 0.82 | 0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 0.43 | 0.64 | 0.54 | 0.55 | +0.09 | +19.57% | 0.00 | 203 | 1,283 | 0.82 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 0.33 | 0.50 | 0.42 | 0.44 | +0.06 | +15.79% | 0.00 | 328 | 5,435 | 0.82 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 0.27 | 0.53 | 0.40 | 0.37 | +0.05 | +15.63% | 0.00 | 160 | 3,059 | 0.85 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 0.23 | 0.46 | 0.35 | 0.37 | +0.06 | +19.36% | 0.00 | 66 | 1,782 | 0.86 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 0.19 | 0.43 | 0.31 | 0.32 | +0.07 | +28.00% | 0.00 | 22 | 1,216 | 0.88 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 0.16 | 0.38 | 0.27 | 0.27 | +0.03 | +12.50% | 0.00 | 9 | 1,934 | 0.89 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 0.17 | 0.34 | 0.26 | 0.24 | +0.05 | +26.32% | 0.00 | 27 | 1,157 | 0.91 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 0.10 | 0.27 | 0.19 | 0.21 | +0.01 | +5.00% | 0.00 | 1,228 | 11,385 | 0.90 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 205.00 | 0.09 | 0.28 | 0.19 | 0.23 | +0.05 | +27.78% | 0.00 | 6 | 485 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 0.07 | 0.23 | 0.15 | 0.19 | +0.01 | +5.56% | 0.00 | 73 | 1,122 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 215.00 | 0.06 | 0.29 | 0.18 | 0.14 | -0.02 | -12.50% | 0.00 | 71 | 731 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 220.00 | 0.14 | 0.27 | 0.21 | 0.13 | -0.08 | -38.10% | 0.00 | 8 | 1,204 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 225.00 | 0.04 | 0.20 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 3 | 379 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 0.03 | 0.20 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 2,737 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 235.00 | 0.04 | 0.24 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 427 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 240.00 | 0.01 | 0.23 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 64 | 1,564 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 245.00 | 0.10 | 0.23 | 0.17 | 0.16 | +0.07 | +77.78% | 0.00 | 72 | 498 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 250.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.07 | +140.00% | 0.00 | 121 | 3,064 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 260.00 | 0.01 | 0.21 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 71 | 3,532 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 270.00 | 0.01 | 0.20 | 0.11 | 0.08 | -0.02 | -20.00% | 0.00 | 71 | 1,070 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 280.00 | 0.01 | 0.19 | 0.10 | 0.13 | +0.09 | +225.00% | 0.00 | 69 | 5,810 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 290.00 | 0.01 | 0.19 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 73 | 1,085 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 300.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 118 | 5,595 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 310.00 | 0.01 | 0.18 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 1,576 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 320.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 330.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 1,662 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 340.00 | 0.01 | 0.17 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 7 | 369 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 350.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 3,639 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 360.00 | 0.01 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 370.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 380.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 390.00 | 0.01 | 0.22 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 400.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,637 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.43 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:04 PM EST |
| 420.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 3,677 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 440.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,404 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 460.00 | 0.01 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.21 | 0.11 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 190 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.56 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 490.00 | 0.01 | 0.21 | 0.11 | 0.04 | -0.10 | -71.43% | 0.00 | 6 | 228 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 4,290 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 510.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,625 | 1.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 520.00 | 0.01 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 406 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.50 | 0.25 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 2,510 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 1,259 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 18 | 1,795 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.14 | 0.07 | 0.08 | +0.07 | +700.00% | 0.00 | 21 | 2,140 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 716 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.14 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 5,561 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 1,545 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.86 | 0.43 | 0.03 | -0.08 | -72.73% | 0.00 | 266 | 487 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.85 | 0.43 | 0.03 | -0.01 | -25.00% | 0.00 | 58 | 93 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 44 | 526 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 41 | 203 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 2,799 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.86 | 0.43 | 0.04 | -0.16 | -80.00% | 0.00 | 4 | 104 | 2.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 0.86 | 0.43 | 0.05 | -0.18 | -78.27% | 0.00 | 2 | 164 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.86 | 0.43 | 0.05 | -0.46 | -90.20% | 0.00 | 2 | 68 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 704 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 346 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.18 | -90.00% | 0.00 | 2 | 99 | 1.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.86 | 0.43 | 0.03 | -0.16 | -84.22% | 0.00 | 2 | 62 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.86 | 0.43 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 94 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.86 | 0.43 | 0.05 | -0.27 | -84.38% | 0.00 | 2 | 98 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.21 | 0.11 | 0.21 | +0.19 | +950.00% | 0.00 | 7 | 346 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.21 | 0.11 | 0.16 | -0.04 | -20.00% | 0.00 | 12 | 107 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.06 | 0.03 | 0.11 | +0.10 | +1,000.00% | 0.00 | 12 | 1,261 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.85 | 0.43 | 0.02 | -0.17 | -89.48% | 0.00 | 12 | 541 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.85 | 0.43 | 0.03 | -0.12 | -80.00% | 0.00 | 12 | 160 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 140 | 4,604 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.85 | 0.43 | 0.01 | -0.14 | -93.34% | 0.00 | 12 | 182 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 135 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.85 | 0.43 | 0.07 | -0.13 | -65.00% | 0.00 | 12 | 88 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.85 | 0.43 | 0.04 | -0.29 | -87.88% | 0.00 | 12 | 76 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 12 | 2,316 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.13 | -81.25% | 0.00 | 12 | 109 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 870.00 | 0.00 | 0.13 | 0.07 | 0.09 | -0.30 | -76.93% | 0.00 | 12 | 255 | 2.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 556 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 890.00 | 0.00 | 0.85 | 0.43 | 0.09 | +0.04 | +80.00% | 0.00 | 12 | 153 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 900.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 2,246 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 910.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,611 | 2.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 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 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 13,167 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.02 | -50.00% | 0.01 | 15 | 2,968 | 2.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 1,123 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.50 | 0.01 | 0.16 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 0.03 | 0.14 | 0.09 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 5,985 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.50 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 251 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.00 | 0.01 | 0.22 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 3 | 900 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 30.00 | 0.02 | 0.26 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 3 | 4,518 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 35.00 | 0.08 | 0.24 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 2 | 9,769 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 38 | 3,696 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 45.00 | 0.13 | 0.33 | 0.23 | 0.28 | +0.01 | +3.71% | 0.01 | 53 | 1,423 | 1.18 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 50.00 | 0.28 | 0.41 | 0.35 | 0.30 | -0.03 | -9.10% | 0.01 | 273 | 14,658 | 1.12 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 55.00 | 0.25 | 0.51 | 0.38 | 0.42 | -0.03 | -6.67% | 0.01 | 176 | 2,817 | 1.00 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 0.36 | 0.60 | 0.48 | 0.54 | -0.05 | -8.48% | 0.01 | 52 | 9,733 | 0.91 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 0.58 | 0.76 | 0.67 | 0.76 | -0.07 | -8.44% | 0.01 | 45 | 6,129 | 0.85 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 0.99 | 1.20 | 1.10 | 1.10 | -0.14 | -11.29% | 0.02 | 253 | 5,768 | 0.83 | -0.07 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 1.51 | 1.73 | 1.62 | 1.62 | -0.33 | -16.93% | 0.02 | 488 | 2,453 | 0.79 | -0.10 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 2.28 | 2.53 | 2.41 | 2.41 | -0.49 | -16.90% | 0.03 | 567 | 9,832 | 0.76 | -0.15 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 3.35 | 3.65 | 3.50 | 3.50 | -0.65 | -15.67% | 0.04 | 306 | 3,475 | 0.74 | -0.22 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 4.80 | 5.25 | 5.03 | 5.06 | -0.74 | -12.76% | 0.06 | 1,497 | 4,116 | 0.73 | -0.29 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 6.75 | 7.20 | 6.98 | 7.00 | -1.25 | -15.16% | 0.07 | 373 | 2,550 | 0.72 | -0.36 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 9.25 | 9.65 | 9.45 | 9.35 | -1.81 | -16.22% | 0.09 | 1,047 | 8,494 | 0.71 | -0.45 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 12.15 | 12.55 | 12.35 | 13.98 | -0.42 | -2.92% | 0.12 | 228 | 3,377 | 0.71 | -0.53 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 15.35 | 15.95 | 15.65 | 15.70 | -1.27 | -7.49% | 0.14 | 30 | 1,776 | 0.71 | -0.60 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 115.00 | 19.00 | 19.60 | 19.30 | 19.80 | -2.00 | -9.18% | 0.17 | 13 | 2,547 | 0.72 | -0.67 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 120.00 | 22.85 | 23.50 | 23.18 | 23.82 | -2.12 | -8.18% | 0.19 | 48 | 2,249 | 0.71 | -0.73 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 125.00 | 27.05 | 27.85 | 27.45 | 26.04 | -4.26 | -14.06% | 0.22 | 12 | 1,303 | 0.73 | -0.78 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 130.00 | 31.40 | 32.25 | 31.83 | 32.35 | -2.51 | -7.20% | 0.24 | 29 | 1,424 | 0.73 | -0.82 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 135.00 | 35.90 | 36.80 | 36.35 | 37.42 | -1.95 | -4.96% | 0.27 | 50 | 1,026 | 0.74 | -0.85 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 140.00 | 40.55 | 41.45 | 41.00 | 43.59 | -0.41 | -0.94% | 0.29 | 54 | 4,294 | 0.75 | -0.88 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 45.30 | 46.15 | 45.73 | 48.49 | -0.50 | -1.03% | 0.32 | 51 | 2,888 | 0.75 | -0.91 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 50.10 | 50.95 | 50.53 | 50.33 | -4.07 | -7.49% | 0.34 | 10 | 4,380 | 0.76 | -0.93 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 54.95 | 55.80 | 55.38 | 56.59 | -2.59 | -4.38% | 0.36 | 5 | 1,909 | 0.75 | -0.94 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 59.85 | 60.70 | 60.28 | 58.76 | -4.41 | -6.99% | 0.38 | 21 | 1,526 | 0.93 | -0.95 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 64.75 | 65.60 | 65.18 | 61.64 | -7.03 | -10.24% | 0.40 | 9 | 1,690 | 0.95 | -0.96 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 69.70 | 70.50 | 70.10 | 73.82 | 0.00 | 0.00% | 0.41 | 0 | 1,020 | 0.98 | -0.97 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 74.50 | 75.50 | 75.00 | 70.18 | -6.30 | -8.24% | 0.43 | 14 | 253 | 1.02 | -0.98 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 79.45 | 80.45 | 79.95 | 76.62 | -7.28 | -8.68% | 0.44 | 7 | 936 | 1.04 | -0.98 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 84.45 | 85.45 | 84.95 | 85.83 | -0.51 | -0.60% | 0.46 | 2 | 274 | 1.08 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 89.45 | 90.50 | 89.98 | 87.80 | -5.93 | -6.33% | 0.47 | 2 | 332 | 1.11 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 94.40 | 95.50 | 94.95 | 91.08 | -13.67 | -13.05% | 0.49 | 1 | 56 | 1.14 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 99.55 | 100.45 | 100.00 | 100.20 | -4.05 | -3.89% | 0.50 | 1,272 | 413 | 1.17 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 205.00 | 104.40 | 105.45 | 104.93 | 107.31 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 109.45 | 110.45 | 109.95 | 108.80 | -7.76 | -6.66% | 0.52 | 5 | 6 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 215.00 | 114.45 | 115.45 | 114.95 | 110.60 | -9.40 | -7.84% | 0.53 | 5 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 220.00 | 119.50 | 120.40 | 119.95 | 120.05 | -3.35 | -2.72% | 0.55 | 120 | 39 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 225.00 | 124.50 | 125.40 | 124.95 | 120.05 | -11.94 | -9.05% | 0.56 | 4 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 129.50 | 130.40 | 129.95 | 127.33 | -11.16 | -8.06% | 0.56 | 5 | 2 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 235.00 | 134.50 | 135.40 | 134.95 | 130.39 | -14.42 | -9.96% | 0.57 | 4 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 240.00 | 139.50 | 140.40 | 139.95 | 135.06 | -8.74 | -6.08% | 0.58 | 1 | 8 | 1.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 245.00 | 144.45 | 145.40 | 144.93 | 146.33 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:04 PM EST |
| 250.00 | 149.50 | 150.40 | 149.95 | 147.25 | -6.35 | -4.14% | 0.60 | 7 | 10 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 260.00 | 159.50 | 160.40 | 159.95 | 157.73 | -6.72 | -4.09% | 0.62 | 1 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 270.00 | 169.50 | 170.40 | 169.95 | 166.67 | -7.48 | -4.30% | 0.63 | 2 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 280.00 | 179.55 | 180.35 | 179.95 | 180.00 | -4.20 | -2.28% | 0.64 | 300 | 104 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 290.00 | 189.50 | 190.40 | 189.95 | 190.10 | -3.40 | -1.76% | 0.65 | 128 | 43 | 1.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 300.00 | 199.50 | 200.40 | 199.95 | 200.25 | -3.25 | -1.60% | 0.67 | 212 | 75 | 1.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 310.00 | 209.50 | 210.40 | 209.95 | 210.30 | -3.15 | -1.48% | 0.68 | 150 | 50 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 320.00 | 219.45 | 220.40 | 219.93 | 220.11 | -3.49 | -1.57% | 0.69 | 8 | 8 | 1.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 330.00 | 229.45 | 230.40 | 229.93 | 237.77 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 340.00 | 239.45 | 240.40 | 239.93 | 240.13 | -5.52 | -2.25% | 0.71 | 8 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 350.00 | 249.45 | 250.40 | 249.93 | 250.00 | -4.64 | -1.83% | 0.71 | 2 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 360.00 | 258.35 | 261.40 | 259.88 | 262.60 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 370.00 | 268.35 | 271.40 | 269.88 | 245.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:04 PM EST |
| 380.00 | 278.35 | 281.40 | 279.88 | 254.96 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:04 PM EST |
| 390.00 | 288.35 | 291.40 | 289.88 | 274.34 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 4:00:04 PM EST |
| 400.00 | 298.35 | 301.40 | 299.88 | 273.85 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:04 PM EST |
| 410.00 | 308.35 | 311.40 | 309.88 | 317.35 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 420.00 | 318.60 | 321.40 | 320.00 | 320.31 | -1.80 | -0.56% | 0.76 | 1 | 10 | 2.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 430.00 | 328.60 | 331.40 | 330.00 | 330.33 | % | 0.77 | 1 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 440.00 | 338.35 | 341.40 | 339.88 | % | 0.77 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 450.00 | 348.35 | 351.40 | 349.88 | 323.25 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 8/7/2026 4:00:04 PM EST |
| 460.00 | 358.35 | 361.40 | 359.88 | % | 0.78 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 470.00 | 368.35 | 371.40 | 369.88 | 350.11 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 4:00:04 PM EST |
| 480.00 | 378.35 | 381.40 | 379.88 | % | 0.79 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 490.00 | 388.35 | 391.45 | 389.90 | % | 0.80 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 500.00 | 398.35 | 401.45 | 399.90 | 380.24 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 4:00:04 PM EST |
| 510.00 | 408.35 | 411.45 | 409.90 | % | 0.80 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 520.00 | 418.35 | 421.45 | 419.90 | % | 0.81 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 530.00 | 428.35 | 431.45 | 429.90 | % | 0.81 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 540.00 | 438.35 | 441.45 | 439.90 | % | 0.81 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 550.00 | 448.35 | 451.45 | 449.90 | % | 0.82 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 560.00 | 458.35 | 461.40 | 459.88 | % | 0.82 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 570.00 | 468.35 | 471.40 | 469.88 | % | 0.82 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 580.00 | 478.35 | 481.40 | 479.88 | % | 0.83 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 590.00 | 488.35 | 491.40 | 489.88 | % | 0.83 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 600.00 | 498.35 | 501.40 | 499.88 | % | 0.83 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 610.00 | 508.35 | 511.35 | 509.85 | % | 0.84 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 620.00 | 518.35 | 521.40 | 519.88 | % | 0.84 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 630.00 | 528.35 | 531.40 | 529.88 | % | 0.84 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 640.00 | 538.35 | 541.40 | 539.88 | % | 0.84 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 650.00 | 548.35 | 551.40 | 549.88 | % | 0.85 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 660.00 | 558.35 | 561.40 | 559.88 | % | 0.85 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 670.00 | 568.35 | 571.40 | 569.88 | % | 0.85 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 680.00 | 578.35 | 581.40 | 579.88 | 540.09 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 8/7/2026 4:00:04 PM EST |
| 690.00 | 588.35 | 591.40 | 589.88 | % | 0.85 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 700.00 | 598.35 | 601.40 | 599.88 | % | 0.86 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 710.00 | 608.35 | 611.40 | 609.88 | % | 0.86 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 720.00 | 618.35 | 621.40 | 619.88 | % | 0.86 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 730.00 | 628.35 | 631.40 | 629.88 | % | 0.86 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 740.00 | 638.35 | 641.40 | 639.88 | % | 0.86 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 750.00 | 648.35 | 651.40 | 649.88 | % | 0.87 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 760.00 | 658.35 | 661.40 | 659.88 | % | 0.87 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 770.00 | 668.35 | 671.40 | 669.88 | % | 0.87 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 780.00 | 678.35 | 681.40 | 679.88 | % | 0.87 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 790.00 | 688.35 | 691.40 | 689.88 | % | 0.87 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 800.00 | 698.35 | 701.40 | 699.88 | % | 0.87 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 810.00 | 708.35 | 711.40 | 709.88 | % | 0.88 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 820.00 | 718.35 | 721.40 | 719.88 | % | 0.88 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 830.00 | 728.35 | 731.40 | 729.88 | % | 0.88 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 840.00 | 738.35 | 741.40 | 739.88 | % | 0.88 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 850.00 | 748.35 | 751.45 | 749.90 | % | 0.88 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 860.00 | 758.35 | 761.45 | 759.90 | % | 0.88 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 870.00 | 768.35 | 771.45 | 769.90 | % | 0.88 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 880.00 | 778.35 | 781.45 | 779.90 | % | 0.89 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 890.00 | 788.35 | 791.45 | 789.90 | % | 0.89 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 900.00 | 798.35 | 801.45 | 799.90 | % | 0.89 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 910.00 | 808.35 | 811.45 | 809.90 | % | 0.89 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |