Options Chain for STRATEGY INC CL A NEW (MSTR) - $209.51 as of 11/14/2025 4:12:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | % | 0.00 | 0 | 0 | 1.97 | 0.96 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.88 | 0.95 | 0.00 | -0.10 | 11/14/2025 4:00:02 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.80 | 0.94 | 0.00 | -0.11 | 11/14/2025 4:00:02 PM EST | ||||||
| 120.00 | 79.90 | 85.30 | 82.60 | % | 0.69 | 0 | 0 | 1.30 | 0.93 | 0.00 | -0.12 | 11/14/2025 4:00:02 PM EST | |||
| 125.00 | 75.95 | 80.70 | 78.33 | % | 0.63 | 0 | 0 | 0.92 | 0.92 | 0.00 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 130.00 | 70.85 | 76.15 | 73.50 | % | 0.57 | 0 | 0 | 0.90 | 0.91 | 0.00 | -0.14 | 11/14/2025 4:00:02 PM EST | |||
| 135.00 | 66.60 | 71.70 | 69.15 | % | 0.51 | 0 | 0 | 0.93 | 0.90 | 0.00 | -0.15 | 11/14/2025 4:00:02 PM EST | |||
| 140.00 | 62.05 | 67.30 | 64.68 | % | 0.46 | 0 | 0 | 0.90 | 0.88 | 0.00 | -0.16 | 11/14/2025 4:00:02 PM EST | |||
| 145.00 | 57.70 | 63.05 | 60.38 | % | 0.42 | 0 | 0 | 0.88 | 0.87 | 0.00 | -0.17 | 11/14/2025 4:00:02 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.87 | 0.85 | 0.00 | -0.18 | 11/14/2025 4:00:02 PM EST | ||||||
| 155.00 | 49.50 | 54.70 | 52.10 | % | 0.34 | 0 | 0 | 0.86 | 0.83 | 0.00 | -0.19 | 11/14/2025 4:00:02 PM EST | |||
| 160.00 | 45.60 | 50.80 | 48.20 | 57.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.85 | 0.81 | 0.00 | -0.19 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 165.00 | 41.85 | 46.95 | 44.40 | % | 0.27 | 0 | 0 | 0.83 | 0.78 | 0.00 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 170.00 | 38.25 | 43.10 | 40.68 | 52.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.82 | 0.76 | 0.01 | -0.21 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 175.00 | 34.75 | 39.65 | 37.20 | 46.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | 0.73 | 0.01 | -0.21 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 180.00 | 31.45 | 36.20 | 33.83 | % | 0.19 | 0 | 0 | 0.79 | 0.70 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 185.00 | 28.90 | 33.00 | 30.95 | % | 0.17 | 0 | 0 | 0.79 | 0.67 | 0.01 | -0.22 | 11/14/2025 4:00:02 PM EST | |||
| 190.00 | 25.45 | 30.05 | 27.75 | % | 0.15 | 0 | 0 | 0.77 | 0.63 | 0.01 | -0.23 | 11/14/2025 4:00:02 PM EST | |||
| 195.00 | 23.85 | 27.20 | 25.53 | 25.00 | -13.20 | -34.56% | 0.13 | 6 | 5 | 0.78 | 0.60 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 200.00 | 20.20 | 24.60 | 22.40 | 22.00 | -12.85 | -36.88% | 0.11 | 151 | 1 | 0.75 | 0.56 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 205.00 | 19.60 | 21.00 | 20.30 | 21.00 | % | 0.10 | 33 | 0 | 0.75 | 0.52 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 210.00 | 15.75 | 19.10 | 17.43 | 18.00 | -2.00 | -10.00% | 0.08 | 87 | 4 | 0.72 | 0.49 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 215.00 | 13.85 | 17.30 | 15.58 | 16.00 | -4.79 | -23.04% | 0.07 | 52 | 22 | 0.72 | 0.45 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 220.00 | 13.00 | 15.00 | 14.00 | 14.00 | -2.70 | -16.17% | 0.06 | 106 | 1 | 0.72 | 0.42 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 225.00 | 11.65 | 14.40 | 13.03 | 12.46 | -9.89 | -44.26% | 0.06 | 37 | 1 | 0.74 | 0.39 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 230.00 | 9.10 | 12.00 | 10.55 | 11.00 | -8.77 | -44.36% | 0.05 | 5 | 1 | 0.70 | 0.35 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 235.00 | 8.05 | 11.60 | 9.83 | 15.39 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.72 | 0.33 | 0.01 | -0.20 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 240.00 | 6.75 | 10.05 | 8.40 | 10.60 | -0.40 | -3.64% | 0.04 | 10 | 6 | 0.71 | 0.30 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 245.00 | 5.80 | 9.05 | 7.43 | 7.75 | % | 0.03 | 65 | 0 | 0.71 | 0.28 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 250.00 | 6.00 | 8.10 | 7.05 | 6.55 | -3.09 | -32.06% | 0.03 | 104 | 109 | 0.73 | 0.25 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 255.00 | 4.35 | 7.50 | 5.93 | % | 0.02 | 0 | 0 | 0.71 | 0.23 | 0.01 | -0.17 | 11/14/2025 4:00:02 PM EST | |||
| 260.00 | 3.65 | 6.60 | 5.13 | 5.44 | -2.06 | -27.47% | 0.02 | 86 | 1 | 0.71 | 0.21 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 265.00 | 3.10 | 6.30 | 4.70 | 5.04 | % | 0.02 | 7 | 0 | 0.72 | 0.19 | 0.00 | -0.16 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 270.00 | 2.78 | 5.65 | 4.22 | 4.17 | -1.83 | -30.50% | 0.02 | 39 | 10 | 0.72 | 0.18 | 0.00 | -0.15 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 275.00 | 2.30 | 5.25 | 3.78 | 4.12 | % | 0.01 | 15 | 0 | 0.72 | 0.16 | 0.00 | -0.14 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 280.00 | 1.98 | 4.90 | 3.44 | 3.49 | % | 0.01 | 6 | 0 | 0.73 | 0.15 | 0.00 | -0.13 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 285.00 | 1.69 | 4.45 | 3.07 | 3.48 | % | 0.01 | 2 | 0 | 0.73 | 0.13 | 0.00 | -0.12 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 290.00 | 1.45 | 4.20 | 2.83 | 3.07 | -0.93 | -23.25% | 0.01 | 9 | 3 | 0.74 | 0.12 | 0.00 | -0.12 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 295.00 | 2.00 | 3.40 | 2.70 | 2.62 | -1.78 | -40.46% | 0.01 | 1 | 15 | 0.76 | 0.11 | 0.00 | -0.11 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 300.00 | % | 0.00 | 0 | 0 | 0.77 | 0.10 | 0.00 | -0.10 | 11/14/2025 4:00:02 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 0.75 | 0.09 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 0.78 | 0.08 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.76 | 0.07 | 0.00 | -0.08 | 11/14/2025 4:00:02 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.77 | 0.07 | 0.00 | -0.08 | 11/14/2025 4:00:02 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.77 | 0.06 | 0.00 | -0.07 | 11/14/2025 4:00:02 PM EST | ||||||
| 330.00 | 0.37 | 2.66 | 1.52 | % | 0.00 | 0 | 0 | 0.78 | 0.05 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 335.00 | 0.30 | 2.55 | 1.43 | 3.10 | % | 0.00 | 1 | 0 | 0.78 | 0.05 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 340.00 | 0.24 | 2.45 | 1.35 | 0.93 | % | 0.00 | 2 | 0 | 0.78 | 0.04 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 345.00 | 0.18 | 2.10 | 1.14 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 350.00 | 0.50 | 2.27 | 1.39 | % | 0.00 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 355.00 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 390.00 | 0.78 | 1.85 | 1.32 | 0.90 | % | 0.00 | 41 | 0 | 0.98 | 0.01 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 395.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 435.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 440.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 445.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 1.57 | 0.79 | 0.05 | % | 0.00 | 4 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | % | 0.00 | 0 | 0 | 1.20 | -0.04 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.16 | -0.05 | 0.00 | -0.10 | 11/14/2025 4:00:02 PM EST | ||||||
| 115.00 | 1.80 | 3.30 | 2.55 | % | 0.02 | 0 | 0 | 1.13 | -0.06 | 0.00 | -0.11 | 11/14/2025 4:00:02 PM EST | |||
| 120.00 | 2.10 | 3.75 | 2.93 | 2.96 | % | 0.02 | 3 | 0 | 1.10 | -0.07 | 0.00 | -0.12 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 125.00 | 2.43 | 4.25 | 3.34 | % | 0.03 | 0 | 0 | 1.06 | -0.08 | 0.00 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 130.00 | 2.82 | 4.50 | 3.66 | 3.55 | % | 0.03 | 5 | 0 | 1.02 | -0.09 | 0.00 | -0.14 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 135.00 | 3.20 | 5.30 | 4.25 | 4.10 | % | 0.03 | 3 | 0 | 1.00 | -0.10 | 0.00 | -0.15 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 140.00 | 3.70 | 5.95 | 4.83 | 4.70 | % | 0.03 | 26 | 0 | 0.97 | -0.12 | 0.00 | -0.16 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 145.00 | % | 0.00 | 0 | 0 | 0.95 | -0.13 | 0.00 | -0.17 | 11/14/2025 4:00:02 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.91 | -0.15 | 0.00 | -0.18 | 11/14/2025 4:00:02 PM EST | ||||||
| 155.00 | 5.30 | 8.30 | 6.80 | 6.77 | % | 0.04 | 6 | 0 | 0.88 | -0.17 | 0.00 | -0.19 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 160.00 | 6.95 | 9.30 | 8.13 | 8.00 | +1.35 | +20.31% | 0.05 | 21 | 4 | 0.88 | -0.19 | 0.00 | -0.19 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 165.00 | 7.85 | 10.60 | 9.23 | 8.89 | +2.74 | +44.56% | 0.06 | 31 | 2 | 0.86 | -0.22 | 0.00 | -0.20 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 170.00 | 8.70 | 11.10 | 9.90 | 10.42 | +2.01 | +23.90% | 0.06 | 22 | 11 | 0.82 | -0.24 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 175.00 | 9.90 | 13.30 | 11.60 | 11.83 | % | 0.07 | 20 | 0 | 0.81 | -0.27 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 180.00 | 12.35 | 15.10 | 13.73 | 13.40 | +2.12 | +18.80% | 0.08 | 31 | 1 | 0.82 | -0.30 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 185.00 | 13.45 | 16.00 | 14.73 | 15.10 | % | 0.08 | 3 | 0 | 0.78 | -0.33 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 190.00 | 15.40 | 19.00 | 17.20 | 17.55 | +2.69 | +18.11% | 0.09 | 23 | 10 | 0.78 | -0.37 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 195.00 | 17.60 | 21.20 | 19.40 | 19.00 | +1.90 | +11.12% | 0.10 | 78 | 2 | 0.77 | -0.40 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 200.00 | 20.05 | 23.60 | 21.83 | 21.92 | +4.29 | +24.34% | 0.11 | 98 | 54 | 0.77 | -0.44 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 205.00 | 21.95 | 26.45 | 24.20 | 23.20 | +1.76 | +8.21% | 0.12 | 12 | 3 | 0.75 | -0.48 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 210.00 | 24.65 | 29.40 | 27.03 | 24.91 | +1.91 | +8.31% | 0.13 | 15 | 1 | 0.75 | -0.51 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 215.00 | 27.55 | 32.45 | 30.00 | 29.15 | +6.67 | +29.68% | 0.14 | 15 | 5 | 0.74 | -0.55 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 220.00 | 30.70 | 35.80 | 33.25 | 33.00 | +13.00 | +65.00% | 0.15 | 3 | 1 | 0.74 | -0.58 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 225.00 | 33.95 | 39.25 | 36.60 | 38.00 | % | 0.16 | 10 | 0 | 0.73 | -0.61 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 230.00 | 37.35 | 42.85 | 40.10 | 39.96 | % | 0.17 | 22 | 0 | 0.73 | -0.65 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 235.00 | 40.95 | 46.70 | 43.83 | % | 0.19 | 0 | 0 | 0.73 | -0.67 | 0.01 | -0.20 | 11/14/2025 4:00:02 PM EST | |||
| 240.00 | 44.70 | 50.45 | 47.58 | 43.25 | +4.09 | +10.45% | 0.20 | 40 | 6 | 0.72 | -0.70 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 245.00 | 48.60 | 54.70 | 51.65 | 42.41 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | -0.72 | 0.01 | -0.19 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 250.00 | 52.65 | 58.90 | 55.78 | 50.85 | +4.15 | +8.89% | 0.22 | 2 | 4 | 0.71 | -0.75 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 255.00 | 56.80 | 63.20 | 60.00 | 51.04 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.71 | -0.77 | 0.01 | -0.17 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 260.00 | 61.05 | 67.55 | 64.30 | 64.14 | +15.22 | +31.12% | 0.25 | 1 | 19 | 0.70 | -0.79 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 265.00 | 66.60 | 72.05 | 69.33 | 68.39 | % | 0.26 | 1 | 0 | 0.74 | -0.81 | 0.00 | -0.16 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 270.00 | 69.85 | 76.60 | 73.23 | 53.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.90 | -0.82 | 0.00 | -0.15 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 275.00 | 74.35 | 81.25 | 77.80 | 61.49 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.92 | -0.84 | 0.00 | -0.14 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 280.00 | 78.90 | 85.95 | 82.43 | 81.43 | % | 0.29 | 2 | 0 | 0.94 | -0.85 | 0.00 | -0.13 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 285.00 | 83.50 | 90.65 | 87.08 | % | 0.31 | 0 | 0 | 0.95 | -0.87 | 0.00 | -0.12 | 11/14/2025 4:00:02 PM EST | |||
| 290.00 | 88.15 | 95.45 | 91.80 | % | 0.32 | 0 | 0 | 0.97 | -0.88 | 0.00 | -0.12 | 11/14/2025 4:00:02 PM EST | |||
| 295.00 | 88.60 | 104.75 | 96.68 | % | 0.33 | 0 | 0 | 1.19 | -0.89 | 0.00 | -0.11 | 11/14/2025 4:00:02 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 1.21 | -0.90 | 0.00 | -0.10 | 11/14/2025 4:00:02 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 1.23 | -0.91 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 1.18 | -0.92 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 1.28 | -0.93 | 0.00 | -0.08 | 11/14/2025 4:00:02 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 1.30 | -0.93 | 0.00 | -0.08 | 11/14/2025 4:00:02 PM EST | ||||||
| 325.00 | 117.75 | 133.70 | 125.73 | % | 0.39 | 0 | 0 | 1.31 | -0.94 | 0.00 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 330.00 | 122.65 | 133.50 | 128.08 | % | 0.39 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 335.00 | 127.60 | 143.55 | 135.58 | % | 0.40 | 0 | 0 | 1.35 | -0.95 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 340.00 | 132.50 | 148.45 | 140.48 | % | 0.41 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 345.00 | 137.40 | 153.40 | 145.40 | 140.81 | % | 0.42 | 1 | 0 | 1.39 | -0.96 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 350.00 | 142.35 | 158.35 | 150.35 | % | 0.43 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 355.00 | % | 0.00 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 390.00 | 182.15 | 198.00 | 190.08 | % | 0.49 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 395.00 | 187.15 | 203.25 | 195.20 | % | 0.49 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 430.00 | 222.15 | 238.10 | 230.13 | % | 0.54 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 435.00 | 227.15 | 243.10 | 235.13 | % | 0.54 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 440.00 | 232.15 | 248.10 | 240.13 | % | 0.55 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 445.00 | 237.15 | 253.15 | 245.15 | % | 0.55 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 450.00 | 242.15 | 258.10 | 250.13 | % | 0.56 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST |