Options Chain for STRATEGY INC CL A NEW (MSTR) - $160.98 as of 1/23/2026 11:39:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 74.65 | 80.05 | 77.35 | 80.47 | +0.47 | +0.59% | 0.91 | 3 | 51 | 3.36 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 90.00 | 69.70 | 74.90 | 72.30 | 73.85 | +2.70 | +3.80% | 0.80 | 2 | 22 | 3.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 95.00 | 65.70 | 70.40 | 68.05 | 73.21 | % | 0.72 | 2 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 100.00 | 60.85 | 65.10 | 62.98 | 62.85 | +2.35 | +3.89% | 0.63 | 11 | 12 | 2.66 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 105.00 | 56.25 | 60.15 | 58.20 | 57.87 | +3.17 | +5.80% | 0.55 | 10 | 15 | 2.53 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 110.00 | 52.00 | 55.40 | 53.70 | 51.57 | 0.00 | 0.00% | 0.49 | 0 | 234 | 2.33 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 115.00 | 44.75 | 50.30 | 47.53 | 56.74 | 0.00 | 0.00% | 0.41 | 0 | 19 | 2.09 | 1.00 | 0.00 | -0.03 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 120.00 | 41.30 | 45.50 | 43.40 | 47.29 | +7.51 | +18.88% | 0.36 | 11 | 91 | 1.95 | 0.99 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 124.00 | 38.20 | 41.15 | 39.68 | % | 0.32 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.08 | 1/23/2026 4:00:06 PM EST | |||
| 125.00 | 37.25 | 39.65 | 38.45 | 34.20 | -3.47 | -9.22% | 0.31 | 7 | 105 | 1.53 | 0.98 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 126.00 | 34.90 | 39.25 | 37.08 | 33.23 | % | 0.29 | 4 | 0 | 1.65 | 0.98 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 127.00 | 32.85 | 40.00 | 36.43 | % | 0.29 | 0 | 0 | 1.99 | 0.98 | 0.00 | -0.10 | 1/23/2026 4:00:06 PM EST | |||
| 128.00 | 31.90 | 37.85 | 34.88 | 35.41 | % | 0.27 | 8 | 0 | 1.71 | 0.98 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 129.00 | 30.90 | 36.95 | 33.93 | 33.20 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.69 | 0.98 | 0.00 | -0.10 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 130.00 | 31.20 | 35.75 | 33.48 | 33.30 | +4.55 | +15.83% | 0.26 | 892 | 35 | 1.62 | 0.97 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 131.00 | 28.95 | 36.05 | 32.50 | % | 0.25 | 0 | 0 | 1.82 | 0.97 | 0.00 | -0.12 | 1/23/2026 4:00:06 PM EST | |||
| 132.00 | 27.95 | 35.05 | 31.50 | % | 0.24 | 0 | 0 | 1.78 | 0.97 | 0.00 | -0.12 | 1/23/2026 4:00:06 PM EST | |||
| 133.00 | 27.00 | 33.10 | 30.05 | 29.09 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.57 | 0.96 | 0.00 | -0.13 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 134.00 | 26.00 | 33.10 | 29.55 | 28.14 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.71 | 0.96 | 0.00 | -0.14 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 135.00 | 25.05 | 32.10 | 28.58 | 29.10 | +4.00 | +15.94% | 0.21 | 16 | 79 | 1.67 | 0.96 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 136.00 | 26.00 | 29.10 | 27.55 | 25.01 | % | 0.20 | 3 | 0 | 1.29 | 0.95 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 137.00 | 23.10 | 30.15 | 26.63 | % | 0.19 | 0 | 0 | 1.59 | 0.95 | 0.01 | -0.17 | 1/23/2026 4:00:06 PM EST | |||
| 138.00 | 22.15 | 29.20 | 25.68 | 22.70 | % | 0.19 | 4 | 0 | 1.56 | 0.94 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 139.00 | 21.20 | 28.20 | 24.70 | % | 0.18 | 0 | 0 | 1.52 | 0.94 | 0.01 | -0.18 | 1/23/2026 4:00:06 PM EST | |||
| 140.00 | 23.15 | 25.70 | 24.43 | 24.09 | +1.09 | +4.74% | 0.17 | 161 | 107 | 1.30 | 0.93 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 141.00 | 19.30 | 25.25 | 22.28 | 21.02 | % | 0.16 | 6 | 0 | 1.28 | 0.93 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 142.00 | 20.70 | 22.80 | 21.75 | 19.43 | % | 0.15 | 6 | 0 | 0.98 | 0.92 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 143.00 | 20.20 | 21.85 | 21.03 | 18.98 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.67 | 0.91 | 0.01 | -0.21 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 144.00 | 18.80 | 20.90 | 19.85 | 29.01 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.93 | 0.91 | 0.01 | -0.21 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 145.00 | 17.95 | 19.80 | 18.88 | 19.28 | +0.93 | +5.07% | 0.13 | 15 | 75 | 0.63 | 0.90 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 146.00 | 17.00 | 19.05 | 18.03 | % | 0.12 | 0 | 0 | 0.89 | 0.89 | 0.01 | -0.23 | 1/23/2026 4:00:06 PM EST | |||
| 147.00 | 16.15 | 18.15 | 17.15 | 19.13 | +1.47 | +8.33% | 0.12 | 3 | 2 | 0.87 | 0.88 | 0.01 | -0.24 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 148.00 | 15.50 | 17.25 | 16.38 | 16.88 | +1.46 | +9.47% | 0.11 | 7 | 4 | 0.65 | 0.87 | 0.01 | -0.25 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 149.00 | 14.65 | 16.40 | 15.53 | 18.74 | +2.24 | +13.58% | 0.10 | 6 | 3 | 0.65 | 0.86 | 0.02 | -0.26 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 150.00 | 14.25 | 15.25 | 14.75 | 14.80 | +1.50 | +11.28% | 0.10 | 289 | 343 | 0.67 | 0.84 | 0.02 | -0.27 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 152.50 | 11.50 | 13.00 | 12.25 | 13.00 | +1.35 | +11.59% | 0.08 | 32 | 33 | 0.58 | 0.80 | 0.02 | -0.30 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 155.00 | 9.90 | 11.30 | 10.60 | 10.96 | +1.16 | +11.84% | 0.07 | 420 | 559 | 0.62 | 0.75 | 0.02 | -0.33 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 157.50 | 8.50 | 9.25 | 8.88 | 8.87 | -0.73 | -7.61% | 0.06 | 255 | 268 | 0.62 | 0.68 | 0.03 | -0.37 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 160.00 | 7.20 | 7.45 | 7.33 | 7.25 | +0.75 | +11.54% | 0.05 | 4,010 | 2,911 | 0.62 | 0.61 | 0.03 | -0.39 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 162.50 | 5.85 | 6.05 | 5.95 | 5.93 | +0.63 | +11.89% | 0.04 | 4,486 | 3,578 | 0.61 | 0.54 | 0.03 | -0.41 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 165.00 | 4.65 | 4.75 | 4.70 | 4.70 | +0.32 | +7.31% | 0.03 | 20,594 | 27,187 | 0.61 | 0.47 | 0.03 | -0.41 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 167.50 | 3.65 | 3.85 | 3.75 | 3.76 | +0.26 | +7.43% | 0.02 | 38,220 | 19,764 | 0.61 | 0.40 | 0.03 | -0.40 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 170.00 | 2.90 | 2.95 | 2.93 | 2.90 | +0.02 | +0.70% | 0.02 | 18,072 | 17,152 | 0.62 | 0.34 | 0.03 | -0.38 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 172.50 | 2.23 | 2.34 | 2.29 | 2.30 | +0.05 | +2.23% | 0.01 | 15,001 | 25,586 | 0.63 | 0.28 | 0.02 | -0.35 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 175.00 | 1.75 | 1.80 | 1.78 | 1.80 | +0.02 | +1.13% | 0.01 | 39,200 | 21,887 | 0.63 | 0.23 | 0.02 | -0.31 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 177.50 | 1.36 | 1.43 | 1.40 | 1.36 | -0.02 | -1.45% | 0.01 | 4,988 | 13,290 | 0.64 | 0.19 | 0.02 | -0.28 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 180.00 | 1.05 | 1.10 | 1.08 | 1.10 | +0.02 | +1.86% | 0.01 | 7,861 | 4,802 | 0.65 | 0.15 | 0.02 | -0.25 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 182.50 | 0.86 | 0.89 | 0.88 | 0.89 | -0.03 | -3.27% | 0.00 | 3,849 | 632 | 0.67 | 0.12 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 185.00 | 0.68 | 0.71 | 0.70 | 0.68 | -0.10 | -12.83% | 0.00 | 3,817 | 5,060 | 0.68 | 0.10 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 187.50 | 0.53 | 0.59 | 0.56 | 0.57 | -0.19 | -25.00% | 0.00 | 1,072 | 715 | 0.70 | 0.08 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 190.00 | 0.44 | 0.48 | 0.46 | 0.48 | -0.04 | -7.70% | 0.00 | 5,160 | 4,376 | 0.71 | 0.07 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 192.50 | 0.32 | 0.42 | 0.37 | 0.37 | -0.08 | -17.78% | 0.00 | 464 | 667 | 0.72 | 0.05 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 195.00 | 0.30 | 0.42 | 0.36 | 0.33 | -0.08 | -19.52% | 0.00 | 1,680 | 3,077 | 0.76 | 0.04 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 197.50 | 0.22 | 0.31 | 0.27 | 0.29 | -0.15 | -34.10% | 0.00 | 384 | 405 | 0.76 | 0.04 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 200.00 | 0.23 | 0.30 | 0.27 | 0.24 | -0.10 | -29.42% | 0.00 | 3,825 | 7,869 | 0.80 | 0.03 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 202.50 | 0.11 | 0.31 | 0.21 | 0.22 | -0.04 | -15.39% | 0.00 | 17 | 287 | 0.80 | 0.02 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 205.00 | 0.16 | 0.29 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 624 | 1,681 | 0.85 | 0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 207.50 | 0.10 | 0.29 | 0.20 | 0.19 | -0.07 | -26.93% | 0.00 | 32 | 3 | 0.86 | 0.01 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 210.00 | 0.10 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 1,883 | 1,482 | 0.84 | 0.01 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 212.50 | 0.04 | 0.32 | 0.18 | 0.23 | -0.06 | -20.69% | 0.00 | 10 | 9 | 0.90 | 0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 215.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 1,155 | 881 | 0.93 | 0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 220.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 2,023 | 1,697 | 0.93 | 0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 225.00 | 0.07 | 0.13 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 886 | 1,732 | 1.02 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 230.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 272 | 1,370 | 1.05 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 235.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 332 | 1,172 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 240.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 1,097 | 880 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 125 | 584 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 250.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 428 | 2,799 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 255.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 138 | 596 | 1.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 260.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 77 | 526 | 1.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 265.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 314 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 499 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 275.00 | 0.02 | 0.16 | 0.09 | 0.03 | -0.04 | -57.15% | 0.00 | 36 | 297 | 1.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.78 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 290.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 104 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.86 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 300.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,424 | 1,320 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 305.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 1,503 | 1.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 73 | 1.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:06 PM EST |
| 320.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 26 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.10 | -71.43% | 0.00 | 3 | 167 | 2.10 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 35 | 186 | 1.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 73 | 1.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9,261 | 8,954 | 1.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1,064 | 2,916 | 1.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 129 | 1,694 | 1.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 95.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 373 | 756 | 1.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 100.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 1,861 | 8,841 | 1.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 105.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 7,574 | 5,173 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 110.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 1,635 | 6,154 | 1.23 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 115.00 | 0.09 | 0.13 | 0.11 | 0.09 | -0.11 | -55.00% | 0.00 | 2,356 | 7,051 | 1.16 | 0.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 120.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.10 | -43.48% | 0.00 | 6,106 | 7,433 | 1.07 | -0.01 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 124.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 163 | 32 | 1.00 | -0.01 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 125.00 | 0.14 | 0.19 | 0.17 | 0.19 | -0.15 | -44.12% | 0.00 | 2,539 | 7,431 | 0.97 | -0.02 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 126.00 | 0.15 | 0.23 | 0.19 | 0.21 | -0.11 | -34.38% | 0.00 | 261 | 31 | 0.96 | -0.02 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 127.00 | 0.12 | 0.25 | 0.19 | 0.21 | -0.10 | -32.26% | 0.00 | 11 | 2 | 0.93 | -0.02 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 128.00 | 0.19 | 0.25 | 0.22 | 0.19 | % | 0.00 | 14 | 0 | 0.91 | -0.02 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 129.00 | 0.21 | 0.35 | 0.28 | 0.21 | -0.13 | -38.24% | 0.00 | 297 | 65 | 0.95 | -0.02 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 130.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.19 | -45.24% | 0.00 | 2,435 | 8,232 | 0.89 | -0.03 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 131.00 | 0.18 | 0.28 | 0.23 | 0.25 | % | 0.00 | 150 | 0 | 0.87 | -0.03 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 132.00 | 0.21 | 0.31 | 0.26 | 0.31 | -0.12 | -27.91% | 0.00 | 183 | 29 | 0.86 | -0.03 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 133.00 | 0.22 | 0.36 | 0.29 | 0.31 | -0.12 | -27.91% | 0.00 | 285 | 7 | 0.85 | -0.04 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 134.00 | 0.25 | 0.37 | 0.31 | 0.31 | -0.21 | -40.39% | 0.00 | 208 | 77 | 0.84 | -0.04 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 135.00 | 0.32 | 0.35 | 0.34 | 0.31 | -0.24 | -43.64% | 0.00 | 1,754 | 3,401 | 0.82 | -0.04 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 136.00 | 0.29 | 0.40 | 0.35 | 0.35 | -0.23 | -39.66% | 0.00 | 143 | 12 | 0.80 | -0.05 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 137.00 | 0.35 | 0.43 | 0.39 | 0.37 | -0.23 | -38.34% | 0.00 | 508 | 38 | 0.80 | -0.05 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 138.00 | 0.39 | 0.43 | 0.41 | 0.42 | -0.18 | -30.00% | 0.00 | 291 | 49 | 0.78 | -0.06 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 139.00 | 0.42 | 0.49 | 0.46 | 0.46 | -0.24 | -34.29% | 0.00 | 41 | 16 | 0.77 | -0.06 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 140.00 | 0.47 | 0.51 | 0.49 | 0.47 | -0.34 | -41.98% | 0.00 | 3,465 | 3,550 | 0.75 | -0.07 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 141.00 | 0.49 | 0.64 | 0.57 | 0.53 | -0.22 | -29.34% | 0.00 | 43 | 31 | 0.75 | -0.07 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 142.00 | 0.51 | 0.64 | 0.58 | 0.58 | -0.23 | -28.40% | 0.00 | 96 | 114 | 0.73 | -0.08 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 143.00 | 0.60 | 0.70 | 0.65 | 0.68 | -0.32 | -32.00% | 0.00 | 431 | 961 | 0.72 | -0.09 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 144.00 | 0.68 | 0.76 | 0.72 | 0.71 | -0.40 | -36.04% | 0.01 | 391 | 2,264 | 0.71 | -0.09 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 145.00 | 0.75 | 0.80 | 0.78 | 0.78 | -0.43 | -35.54% | 0.01 | 2,295 | 3,710 | 0.70 | -0.10 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 146.00 | 0.83 | 0.90 | 0.87 | 0.87 | -0.43 | -33.08% | 0.01 | 459 | 282 | 0.69 | -0.11 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 147.00 | 0.93 | 1.00 | 0.97 | 0.95 | -0.57 | -37.50% | 0.01 | 3,844 | 260 | 0.68 | -0.12 | 0.01 | -0.24 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 148.00 | 1.03 | 1.13 | 1.08 | 1.14 | -0.49 | -30.07% | 0.01 | 1,335 | 708 | 0.67 | -0.13 | 0.01 | -0.25 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 149.00 | 1.13 | 1.19 | 1.16 | 1.20 | -0.50 | -29.42% | 0.01 | 414 | 755 | 0.66 | -0.14 | 0.02 | -0.26 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 150.00 | 1.29 | 1.37 | 1.33 | 1.37 | -0.64 | -31.85% | 0.01 | 3,957 | 4,854 | 0.65 | -0.16 | 0.02 | -0.27 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 152.50 | 1.71 | 1.79 | 1.75 | 1.74 | -0.90 | -34.10% | 0.01 | 628 | 2,931 | 0.64 | -0.20 | 0.02 | -0.30 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 155.00 | 2.28 | 2.35 | 2.32 | 2.31 | -1.09 | -32.06% | 0.01 | 4,809 | 4,815 | 0.62 | -0.25 | 0.02 | -0.33 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 157.50 | 3.00 | 3.20 | 3.10 | 3.04 | -1.34 | -30.60% | 0.02 | 2,720 | 1,231 | 0.62 | -0.32 | 0.03 | -0.37 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 160.00 | 3.90 | 4.10 | 4.00 | 3.99 | -1.41 | -26.12% | 0.03 | 5,250 | 5,139 | 0.62 | -0.39 | 0.03 | -0.39 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 162.50 | 5.05 | 5.20 | 5.13 | 5.14 | -1.66 | -24.42% | 0.03 | 2,097 | 629 | 0.61 | -0.46 | 0.03 | -0.41 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 165.00 | 6.35 | 6.55 | 6.45 | 6.44 | -1.89 | -22.69% | 0.04 | 5,771 | 2,022 | 0.61 | -0.53 | 0.03 | -0.41 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 167.50 | 7.80 | 8.45 | 8.13 | 7.91 | -1.41 | -15.13% | 0.05 | 1,285 | 781 | 0.63 | -0.60 | 0.03 | -0.40 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 170.00 | 9.60 | 9.80 | 9.70 | 9.65 | -2.02 | -17.31% | 0.06 | 1,222 | 2,525 | 0.61 | -0.66 | 0.03 | -0.38 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 172.50 | 11.35 | 12.30 | 11.83 | 11.10 | -2.43 | -17.96% | 0.07 | 62 | 274 | 0.66 | -0.72 | 0.02 | -0.35 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 175.00 | 13.00 | 13.90 | 13.45 | 13.49 | -2.18 | -13.92% | 0.08 | 246 | 1,146 | 0.61 | -0.77 | 0.02 | -0.31 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 177.50 | 14.85 | 16.15 | 15.50 | 14.45 | -2.37 | -14.09% | 0.09 | 15 | 68 | 0.59 | -0.81 | 0.02 | -0.28 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 180.00 | 17.30 | 18.45 | 17.88 | 17.86 | -2.15 | -10.75% | 0.10 | 289 | 1,554 | 0.63 | -0.85 | 0.02 | -0.25 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 182.50 | 19.05 | 20.65 | 19.85 | 17.77 | -2.66 | -13.02% | 0.11 | 46 | 133 | 0.75 | -0.88 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 185.00 | 22.15 | 23.00 | 22.58 | 22.50 | -0.71 | -3.06% | 0.12 | 132 | 308 | 0.69 | -0.90 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 187.50 | 23.60 | 25.80 | 24.70 | 23.05 | -3.25 | -12.36% | 0.13 | 2 | 14 | 0.90 | -0.92 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 190.00 | 26.15 | 28.00 | 27.08 | 27.50 | -1.76 | -6.02% | 0.14 | 36 | 1,120 | 0.77 | -0.93 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 192.50 | 27.10 | 32.15 | 29.63 | 28.68 | -1.83 | -6.00% | 0.15 | 1 | 29 | 1.26 | -0.95 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 195.00 | 31.00 | 33.15 | 32.08 | 28.16 | -5.39 | -16.07% | 0.16 | 6 | 236 | 1.03 | -0.96 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 197.50 | 31.95 | 36.35 | 34.15 | 36.96 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.23 | -0.96 | 0.00 | -0.10 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 200.00 | 36.25 | 37.95 | 37.10 | 37.90 | -0.49 | -1.28% | 0.19 | 246 | 1,221 | 1.10 | -0.97 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 202.50 | 37.25 | 42.00 | 39.63 | 41.07 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.48 | -0.98 | 0.00 | -0.07 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 205.00 | 41.20 | 43.00 | 42.10 | 42.13 | -1.32 | -3.04% | 0.21 | 10 | 217 | 1.20 | -0.98 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 207.50 | 41.80 | 46.25 | 44.03 | % | 0.21 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.05 | 1/23/2026 4:00:06 PM EST | |||
| 210.00 | 46.40 | 47.95 | 47.18 | 46.98 | +0.58 | +1.25% | 0.22 | 173 | 459 | 1.27 | -0.99 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 212.50 | 46.85 | 52.00 | 49.43 | % | 0.23 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.03 | 1/23/2026 4:00:06 PM EST | |||
| 215.00 | 50.00 | 53.25 | 51.63 | 55.35 | 0.00 | 0.00% | 0.24 | 0 | 52 | 1.44 | -0.99 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 220.00 | 55.80 | 57.80 | 56.80 | 57.42 | -3.72 | -6.09% | 0.26 | 23 | 30 | 1.39 | -0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 225.00 | 59.30 | 64.50 | 61.90 | 64.96 | +1.33 | +2.09% | 0.28 | 1 | 4 | 1.91 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 230.00 | 64.35 | 69.50 | 66.93 | 71.18 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.00 | -1.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 235.00 | 69.30 | 74.50 | 71.90 | 72.47 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 240.00 | 74.30 | 79.50 | 76.90 | 78.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 245.00 | 79.35 | 84.50 | 81.93 | 83.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 250.00 | 84.25 | 88.20 | 86.23 | 87.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 255.00 | 90.00 | 94.50 | 92.25 | 89.42 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:06 PM EST |
| 260.00 | 94.30 | 99.50 | 96.90 | 102.34 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 4:00:06 PM EST |
| 265.00 | 99.25 | 104.50 | 101.88 | 108.14 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 4:00:06 PM EST |
| 270.00 | 104.30 | 109.50 | 106.90 | 104.21 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 4:00:06 PM EST |
| 275.00 | 109.95 | 114.50 | 112.23 | 115.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 280.00 | 115.10 | 119.50 | 117.30 | 123.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 4:00:06 PM EST |
| 285.00 | 119.90 | 124.50 | 122.20 | 126.27 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 4:00:06 PM EST |
| 290.00 | 125.05 | 129.50 | 127.28 | 124.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:06 PM EST |
| 295.00 | 130.20 | 134.50 | 132.35 | 132.34 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 4:00:06 PM EST |
| 300.00 | 135.20 | 139.50 | 137.35 | 142.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:06 PM EST |
| 305.00 | 140.50 | 144.50 | 142.50 | 142.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:06 PM EST |
| 310.00 | 145.10 | 149.50 | 147.30 | % | 0.48 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 315.00 | 150.20 | 154.50 | 152.35 | 157.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 4:00:06 PM EST |
| 320.00 | 155.70 | 159.50 | 157.60 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 325.00 | 160.35 | 164.50 | 162.43 | % | 0.50 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 330.00 | 165.10 | 169.50 | 167.30 | % | 0.51 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 335.00 | 170.15 | 174.50 | 172.33 | 173.99 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 340.00 | 175.15 | 179.50 | 177.33 | 183.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:06 PM EST |
| 345.00 | 180.20 | 184.50 | 182.35 | % | 0.53 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 350.00 | 185.45 | 189.50 | 187.48 | 187.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |