Options Chain for STRATEGY INC CL A NEW (MSTR) - $155.00 as of 12/30/2025 7:53:32 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 | 70.30 | 70.85 | 70.58 | 75.00 | 0.00 | 0.00% | 0.83 | 0 | 15 | 1.73 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 90.00 | 65.35 | 65.85 | 65.60 | 68.55 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 95.00 | 60.35 | 60.90 | 60.63 | 65.05 | 0.00 | 0.00% | 0.64 | 0 | 34 | 1.47 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 100.00 | 55.40 | 55.90 | 55.65 | 56.70 | 0.00 | 0.00% | 0.56 | 0 | 60 | 1.37 | 1.00 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 105.00 | 50.45 | 50.95 | 50.70 | 55.15 | 0.00 | 0.00% | 0.48 | 0 | 23 | 1.23 | 0.99 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 110.00 | 45.50 | 46.00 | 45.75 | 47.50 | 0.00 | 0.00% | 0.42 | 0 | 87 | 1.13 | 0.99 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 115.00 | 40.55 | 41.10 | 40.83 | 45.30 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.05 | 0.98 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 120.00 | 35.60 | 36.20 | 35.90 | 39.68 | 0.00 | 0.00% | 0.30 | 0 | 156 | 0.86 | 0.96 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 125.00 | 30.80 | 31.35 | 31.08 | 36.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.83 | 0.94 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 130.00 | 26.10 | 26.60 | 26.35 | 28.12 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.78 | 0.92 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 135.00 | 21.55 | 22.05 | 21.80 | 23.50 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.75 | 0.88 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 140.00 | 17.15 | 18.15 | 17.65 | 18.81 | 0.00 | 0.00% | 0.13 | 0 | 201 | 0.73 | 0.83 | 0.01 | -0.23 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 142.00 | 15.60 | 16.05 | 15.83 | 19.95 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.69 | 0.80 | 0.02 | -0.25 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 143.00 | 14.80 | 15.25 | 15.03 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | 0.78 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 144.00 | 14.05 | 14.45 | 14.25 | 19.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | 0.77 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 145.00 | 13.10 | 14.15 | 13.63 | 14.01 | 0.00 | 0.00% | 0.09 | 0 | 415 | 0.69 | 0.75 | 0.02 | -0.27 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 146.00 | 12.60 | 12.95 | 12.78 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.67 | 0.73 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 147.00 | 11.85 | 12.20 | 12.03 | 13.78 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.67 | 0.71 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 148.00 | 11.15 | 11.50 | 11.33 | 12.98 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.66 | 0.69 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 149.00 | 10.50 | 10.85 | 10.68 | 10.75 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.66 | 0.67 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 150.00 | 9.75 | 10.55 | 10.15 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 162 | 0.67 | 0.65 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 152.50 | 8.30 | 8.60 | 8.45 | 8.79 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.64 | 0.59 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 155.00 | 7.00 | 7.20 | 7.10 | 7.08 | 0.00 | 0.00% | 0.05 | 0 | 200 | 0.64 | 0.54 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 157.50 | 5.75 | 6.25 | 6.00 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 640 | 0.64 | 0.48 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 160.00 | 4.60 | 4.90 | 4.75 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1,422 | 0.62 | 0.42 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 162.50 | 3.75 | 4.15 | 3.95 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 529 | 0.62 | 0.36 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 165.00 | 3.05 | 3.35 | 3.20 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 3,852 | 0.62 | 0.31 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 167.50 | 2.47 | 2.69 | 2.58 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 500 | 0.63 | 0.26 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 170.00 | 2.00 | 2.14 | 2.07 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2,475 | 0.63 | 0.22 | 0.02 | -0.23 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 172.50 | 1.57 | 1.74 | 1.66 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.63 | 0.18 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 175.00 | 1.25 | 1.34 | 1.30 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1,406 | 0.63 | 0.15 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 177.50 | 1.00 | 1.06 | 1.03 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.64 | 0.12 | 0.01 | -0.17 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 180.00 | 0.81 | 0.89 | 0.85 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.64 | 0.10 | 0.01 | -0.15 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 182.50 | 0.66 | 0.71 | 0.69 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.65 | 0.09 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 185.00 | 0.56 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.67 | 0.07 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 187.50 | 0.45 | 0.52 | 0.49 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.68 | 0.06 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 190.00 | 0.35 | 0.55 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2,961 | 0.70 | 0.05 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 195.00 | 0.26 | 0.33 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.71 | 0.04 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 200.00 | 0.17 | 0.32 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,217 | 0.75 | 0.03 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 205.00 | 0.14 | 0.23 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.77 | 0.02 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 210.00 | 0.10 | 0.22 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.81 | 0.02 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 215.00 | 0.08 | 0.22 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.86 | 0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 220.00 | 0.14 | 0.22 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 0.93 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 225.00 | 0.10 | 0.22 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.96 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 230.00 | 0.11 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.03 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 235.00 | 0.08 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.02 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 240.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.00 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 245.00 | 0.07 | 0.14 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 250.00 | 0.05 | 0.13 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 255.00 | 0.03 | 0.12 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 260.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 275.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 300.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 315.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 325.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,526 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,107 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,508 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 95.00 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,045 | 1.14 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 100.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 1.13 | 0.00 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 105.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.05 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 110.00 | 0.13 | 0.20 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.98 | -0.01 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 115.00 | 0.22 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,594 | 0.92 | -0.02 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 120.00 | 0.33 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4,145 | 0.87 | -0.04 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 125.00 | 0.49 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6,520 | 0.81 | -0.06 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 130.00 | 0.72 | 0.81 | 0.77 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 7,217 | 0.76 | -0.08 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 135.00 | 1.13 | 1.26 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6,827 | 0.72 | -0.12 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 140.00 | 1.72 | 1.95 | 1.84 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 3,206 | 0.69 | -0.17 | 0.01 | -0.23 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 142.00 | 2.11 | 2.30 | 2.21 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.67 | -0.20 | 0.02 | -0.25 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 143.00 | 2.22 | 2.61 | 2.42 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.67 | -0.22 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 144.00 | 2.47 | 2.74 | 2.61 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.67 | -0.23 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 145.00 | 2.79 | 2.99 | 2.89 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1,091 | 0.66 | -0.25 | 0.02 | -0.27 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 146.00 | 2.99 | 3.25 | 3.12 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.66 | -0.27 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 147.00 | 3.25 | 3.55 | 3.40 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.65 | -0.29 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 148.00 | 3.60 | 3.85 | 3.73 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.65 | -0.31 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 149.00 | 3.90 | 4.15 | 4.03 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.65 | -0.33 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 150.00 | 4.30 | 4.50 | 4.40 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 804 | 0.64 | -0.35 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 152.50 | 5.25 | 5.45 | 5.35 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.63 | -0.41 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 155.00 | 6.25 | 6.60 | 6.43 | 6.49 | 0.00 | 0.00% | 0.04 | 0 | 1,366 | 0.62 | -0.46 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 157.50 | 7.65 | 8.00 | 7.83 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 369 | 0.61 | -0.52 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 160.00 | 8.95 | 9.40 | 9.18 | 9.17 | 0.00 | 0.00% | 0.06 | 0 | 1,004 | 0.61 | -0.58 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 162.50 | 10.65 | 10.95 | 10.80 | 10.71 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.61 | -0.64 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 165.00 | 12.25 | 12.75 | 12.50 | 12.49 | 0.00 | 0.00% | 0.08 | 0 | 1,298 | 0.61 | -0.69 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 167.50 | 14.25 | 14.60 | 14.43 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.61 | -0.74 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 170.00 | 16.20 | 16.50 | 16.35 | 15.92 | 0.00 | 0.00% | 0.10 | 0 | 840 | 0.61 | -0.78 | 0.02 | -0.23 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 172.50 | 18.30 | 18.60 | 18.45 | 17.85 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.61 | -0.82 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 175.00 | 20.35 | 20.95 | 20.65 | 19.17 | 0.00 | 0.00% | 0.12 | 0 | 510 | 0.61 | -0.85 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 177.50 | 22.75 | 23.15 | 22.95 | 22.50 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.62 | -0.88 | 0.01 | -0.17 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 180.00 | 24.90 | 25.45 | 25.18 | 25.35 | 0.00 | 0.00% | 0.14 | 0 | 1,381 | 0.60 | -0.90 | 0.01 | -0.15 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 182.50 | 27.45 | 27.80 | 27.63 | 26.62 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.62 | -0.91 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 185.00 | 29.65 | 30.30 | 29.98 | 28.47 | 0.00 | 0.00% | 0.16 | 0 | 322 | 0.61 | -0.93 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 187.50 | 32.15 | 32.55 | 32.35 | 31.83 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.63 | -0.94 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 190.00 | 34.55 | 35.25 | 34.90 | 33.46 | 0.00 | 0.00% | 0.18 | 0 | 1,250 | 0.79 | -0.95 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 195.00 | 39.60 | 39.95 | 39.78 | 39.30 | 0.00 | 0.00% | 0.20 | 0 | 165 | 0.76 | -0.96 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 200.00 | 44.35 | 45.05 | 44.70 | 44.40 | 0.00 | 0.00% | 0.22 | 0 | 1,203 | 0.90 | -0.97 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 205.00 | 49.45 | 49.85 | 49.65 | 49.11 | 0.00 | 0.00% | 0.24 | 0 | 81 | 0.87 | -0.98 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 210.00 | 54.30 | 55.00 | 54.65 | 53.95 | 0.00 | 0.00% | 0.26 | 0 | 1,059 | 1.01 | -0.98 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 215.00 | 59.45 | 59.80 | 59.63 | 58.90 | 0.00 | 0.00% | 0.28 | 0 | 69 | 0.96 | -0.99 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 220.00 | 64.30 | 64.95 | 64.63 | 61.69 | 0.00 | 0.00% | 0.29 | 0 | 198 | 1.12 | -0.99 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 225.00 | 69.45 | 69.85 | 69.65 | 65.30 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.07 | -1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 230.00 | 74.45 | 74.85 | 74.65 | 71.80 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.12 | -1.00 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 235.00 | 79.45 | 79.85 | 79.65 | 79.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.17 | -1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 240.00 | 84.45 | 84.85 | 84.65 | 84.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.22 | -1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 245.00 | 89.45 | 89.80 | 89.63 | 89.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 250.00 | 94.40 | 94.80 | 94.60 | 91.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 255.00 | 99.40 | 99.80 | 99.60 | 91.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 260.00 | 104.40 | 104.85 | 104.63 | 103.30 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 265.00 | 109.40 | 109.80 | 109.60 | 108.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 270.00 | 114.45 | 114.80 | 114.63 | 114.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 275.00 | 119.45 | 119.80 | 119.63 | 116.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 280.00 | 124.45 | 124.80 | 124.63 | 101.58 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:05 PM EST |
| 285.00 | 129.45 | 129.80 | 129.63 | 127.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 290.00 | 134.45 | 134.80 | 134.63 | 93.63 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:05 PM EST |
| 295.00 | 139.45 | 139.80 | 139.63 | 137.15 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 300.00 | 144.45 | 144.80 | 144.63 | 141.95 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:05 PM EST |
| 305.00 | 149.45 | 149.80 | 149.63 | 148.30 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 310.00 | 154.45 | 154.80 | 154.63 | 152.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 315.00 | 159.45 | 159.80 | 159.63 | 158.25 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 320.00 | 164.45 | 164.80 | 164.63 | 136.71 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:05 PM EST |
| 325.00 | 169.40 | 169.85 | 169.63 | 168.55 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 330.00 | 174.45 | 174.80 | 174.63 | 150.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:05 PM EST |
| 335.00 | 179.45 | 179.85 | 179.65 | 173.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 340.00 | 184.45 | 184.80 | 184.63 | 177.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 345.00 | 189.45 | 189.80 | 189.63 | % | 0.55 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 350.00 | 194.45 | 194.80 | 194.63 | 191.70 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |