Options Chain for STRATEGY INC CL A NEW (MSTR) - $167.88 as of 9/23/2026 6:15:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 130.15 | 134.95 | 132.55 | 108.01 | 0.00 | 0.00% | 4.42 | 0 | 29 | 5.65 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 35.00 | 125.15 | 129.95 | 127.55 | 102.10 | 0.00 | 0.00% | 3.64 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 40.00 | 120.15 | 124.95 | 122.55 | % | 3.06 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 45.00 | 115.15 | 120.00 | 117.58 | % | 2.61 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 50.00 | 111.35 | 113.35 | 112.35 | % | 2.25 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 105.20 | 110.00 | 107.60 | % | 1.96 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 101.10 | 105.00 | 103.05 | 67.12 | 0.00 | 0.00% | 1.72 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 65.00 | 96.25 | 100.00 | 98.13 | 65.37 | 0.00 | 0.00% | 1.51 | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:04 PM EST |
| 70.00 | 90.25 | 95.05 | 92.65 | % | 1.32 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 75.00 | 85.30 | 90.05 | 87.68 | 90.40 | 0.00 | 0.00% | 1.17 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 81.95 | 82.90 | 82.43 | 72.14 | 0.00 | 0.00% | 1.03 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 76.95 | 77.95 | 77.45 | 57.20 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 72.10 | 72.95 | 72.53 | 72.75 | +31.80 | +77.66% | 0.81 | 6 | 13 | 1.50 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 67.05 | 68.05 | 67.55 | 71.20 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.51 | 1.00 | 0.00 | -0.04 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 62.10 | 63.10 | 62.60 | 63.12 | -5.28 | -7.72% | 0.63 | 5 | 112 | 1.40 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 57.20 | 58.15 | 57.68 | 58.33 | -6.60 | -10.17% | 0.55 | 18 | 134 | 1.31 | 0.99 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 109.00 | 52.30 | 54.20 | 53.25 | 55.00 | -5.88 | -9.66% | 0.49 | 1 | 30 | 1.23 | 0.98 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 52.25 | 53.20 | 52.73 | 55.10 | -4.72 | -7.89% | 0.48 | 1 | 169 | 1.20 | 0.98 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 111.00 | 51.25 | 52.20 | 51.73 | 52.43 | -6.47 | -10.99% | 0.47 | 2 | 37 | 1.18 | 0.98 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 112.00 | 50.35 | 51.20 | 50.78 | 52.15 | -5.75 | -9.94% | 0.45 | 2 | 53 | 1.15 | 0.98 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 113.00 | 49.30 | 50.25 | 49.78 | 50.95 | -6.70 | -11.63% | 0.44 | 11 | 18 | 1.14 | 0.98 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 114.00 | 48.40 | 49.25 | 48.83 | 54.65 | 0.00 | 0.00% | 0.43 | 0 | 26 | 1.12 | 0.97 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 47.35 | 48.25 | 47.80 | 49.37 | -6.08 | -10.97% | 0.42 | 5 | 133 | 0.83 | 0.97 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 116.00 | 46.35 | 47.30 | 46.83 | 48.63 | -4.14 | -7.85% | 0.40 | 3 | 32 | 0.80 | 0.97 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 117.00 | 45.35 | 46.30 | 45.83 | 37.53 | 0.00 | 0.00% | 0.39 | 0 | 40 | 0.79 | 0.97 | 0.00 | -0.09 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 118.00 | 44.40 | 45.35 | 44.88 | 50.83 | 0.00 | 0.00% | 0.38 | 0 | 32 | 0.81 | 0.97 | 0.00 | -0.10 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 119.00 | 42.60 | 45.60 | 44.10 | 44.85 | +33.63 | +299.74% | 0.37 | 1 | 18 | 0.77 | 0.96 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 42.50 | 43.35 | 42.93 | 44.33 | -4.96 | -10.07% | 0.36 | 6 | 209 | 0.81 | 0.96 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 121.00 | 40.65 | 43.60 | 42.13 | 43.03 | -5.27 | -10.92% | 0.35 | 1 | 16 | 0.77 | 0.96 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 122.00 | 40.45 | 41.40 | 40.93 | 42.12 | -2.88 | -6.40% | 0.34 | 1 | 132 | 0.76 | 0.95 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 123.00 | 38.45 | 41.55 | 40.00 | 40.37 | -5.51 | -12.01% | 0.33 | 1 | 34 | 0.79 | 0.95 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 124.00 | 38.55 | 39.50 | 39.03 | 44.40 | 0.00 | 0.00% | 0.31 | 0 | 53 | 0.77 | 0.95 | 0.00 | -0.12 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 37.65 | 38.50 | 38.08 | 39.55 | -4.76 | -10.75% | 0.30 | 1 | 210 | 0.77 | 0.94 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 126.00 | 36.85 | 37.55 | 37.20 | 44.00 | 0.00 | 0.00% | 0.30 | 0 | 252 | 0.79 | 0.94 | 0.00 | -0.13 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 127.00 | 35.85 | 36.60 | 36.23 | 41.05 | -2.15 | -4.98% | 0.29 | 1 | 32 | 0.78 | 0.94 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 128.00 | 34.70 | 35.60 | 35.15 | 24.40 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.75 | 0.93 | 0.00 | -0.14 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 129.00 | 33.70 | 34.65 | 34.18 | 40.85 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.77 | 0.93 | 0.00 | -0.14 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 33.00 | 33.75 | 33.38 | 33.67 | -6.24 | -15.64% | 0.26 | 8 | 510 | 0.76 | 0.93 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 131.00 | 31.10 | 32.80 | 31.95 | 38.98 | 0.00 | 0.00% | 0.24 | 0 | 80 | 0.75 | 0.92 | 0.01 | -0.15 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 132.00 | 30.90 | 31.85 | 31.38 | 37.59 | 0.00 | 0.00% | 0.24 | 0 | 111 | 0.75 | 0.92 | 0.01 | -0.15 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 133.00 | 30.00 | 30.90 | 30.45 | 34.16 | -4.61 | -11.90% | 0.23 | 10 | 77 | 0.71 | 0.91 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 134.00 | 29.05 | 30.05 | 29.55 | 31.76 | -3.19 | -9.13% | 0.22 | 2 | 77 | 0.73 | 0.91 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 28.15 | 29.10 | 28.63 | 29.85 | -5.62 | -15.85% | 0.21 | 6 | 298 | 0.70 | 0.90 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 136.00 | 27.25 | 28.20 | 27.73 | 28.88 | -2.72 | -8.61% | 0.20 | 3 | 68 | 0.70 | 0.90 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 137.00 | 26.35 | 27.30 | 26.83 | 28.20 | -5.13 | -15.40% | 0.20 | 2 | 145 | 0.72 | 0.89 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 138.00 | 25.45 | 26.40 | 25.93 | 32.35 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.69 | 0.88 | 0.01 | -0.17 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 139.00 | 24.60 | 25.55 | 25.08 | 25.00 | -5.25 | -17.36% | 0.18 | 6 | 120 | 0.71 | 0.88 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 23.75 | 24.65 | 24.20 | 24.65 | -5.96 | -19.48% | 0.17 | 58 | 1,015 | 0.68 | 0.87 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 141.00 | 23.15 | 23.85 | 23.50 | 24.27 | -5.56 | -18.64% | 0.17 | 7 | 231 | 0.70 | 0.86 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 142.00 | 22.05 | 23.00 | 22.53 | 22.94 | -6.09 | -20.98% | 0.16 | 6 | 110 | 0.68 | 0.85 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 143.00 | 21.50 | 22.20 | 21.85 | 22.12 | -5.85 | -20.92% | 0.15 | 13 | 62 | 0.69 | 0.84 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 144.00 | 20.70 | 21.35 | 21.03 | 21.22 | -5.86 | -21.64% | 0.15 | 22 | 3,816 | 0.69 | 0.83 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 19.90 | 20.60 | 20.25 | 20.40 | -5.00 | -19.69% | 0.14 | 47 | 401 | 0.69 | 0.82 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 146.00 | 19.15 | 19.80 | 19.48 | 20.42 | -4.83 | -19.13% | 0.13 | 18 | 66 | 0.69 | 0.80 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 147.00 | 18.30 | 19.05 | 18.68 | 19.62 | -4.23 | -17.74% | 0.13 | 5 | 76 | 0.68 | 0.79 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 148.00 | 17.55 | 18.35 | 17.95 | 19.41 | -3.61 | -15.69% | 0.12 | 3 | 73 | 0.68 | 0.78 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 149.00 | 16.85 | 17.60 | 17.23 | 17.44 | -4.78 | -21.52% | 0.12 | 1 | 88 | 0.68 | 0.76 | 0.01 | -0.24 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 16.30 | 16.90 | 16.60 | 16.55 | -4.40 | -21.01% | 0.11 | 165 | 1,077 | 0.68 | 0.75 | 0.01 | -0.25 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 152.50 | 14.60 | 15.05 | 14.83 | 14.99 | -4.93 | -24.75% | 0.10 | 23 | 15 | 0.68 | 0.70 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 13.10 | 13.85 | 13.48 | 13.80 | -4.15 | -23.12% | 0.09 | 119 | 512 | 0.68 | 0.66 | 0.02 | -0.28 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 157.50 | 11.70 | 12.40 | 12.05 | 12.15 | -3.75 | -23.59% | 0.08 | 41 | 36 | 0.68 | 0.62 | 0.02 | -0.30 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 160.00 | 10.40 | 10.75 | 10.58 | 11.07 | -3.18 | -22.32% | 0.07 | 326 | 5,076 | 0.68 | 0.57 | 0.02 | -0.31 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 162.50 | 9.25 | 9.60 | 9.43 | 9.60 | -4.40 | -31.43% | 0.06 | 61 | 68 | 0.69 | 0.53 | 0.02 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 8.15 | 8.70 | 8.43 | 8.50 | -3.53 | -29.35% | 0.05 | 303 | 274 | 0.69 | 0.49 | 0.02 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 167.50 | 7.20 | 7.50 | 7.35 | 7.55 | -2.75 | -26.70% | 0.04 | 101 | 350 | 0.70 | 0.45 | 0.02 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 6.35 | 6.90 | 6.63 | 6.48 | -2.92 | -31.07% | 0.04 | 842 | 1,232 | 0.70 | 0.42 | 0.02 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 172.50 | 5.65 | 5.90 | 5.78 | 5.90 | -2.67 | -31.16% | 0.03 | 436 | 2,313 | 0.71 | 0.38 | 0.02 | -0.31 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 4.95 | 5.25 | 5.10 | 5.52 | -2.17 | -28.22% | 0.03 | 693 | 837 | 0.72 | 0.35 | 0.01 | -0.30 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 3.90 | 4.15 | 4.03 | 4.01 | -1.99 | -33.17% | 0.02 | 236 | 581 | 0.74 | 0.29 | 0.01 | -0.28 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 3.05 | 3.30 | 3.18 | 3.24 | -1.70 | -34.42% | 0.02 | 97 | 510 | 0.76 | 0.23 | 0.01 | -0.26 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 2.41 | 2.66 | 2.54 | 2.76 | -1.17 | -29.78% | 0.01 | 153 | 543 | 0.77 | 0.19 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 195.00 | 1.91 | 2.17 | 2.04 | 2.14 | -1.39 | -39.38% | 0.01 | 33 | 200 | 0.79 | 0.15 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 1.59 | 1.78 | 1.69 | 1.71 | -0.94 | -35.48% | 0.01 | 823 | 3,625 | 0.82 | 0.13 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 1.29 | 1.45 | 1.37 | 1.44 | -0.96 | -40.00% | 0.01 | 19 | 140 | 0.84 | 0.10 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 1.06 | 1.23 | 1.15 | 1.05 | -0.89 | -45.88% | 0.01 | 106 | 144 | 0.86 | 0.09 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 0.88 | 1.03 | 0.96 | 0.96 | -0.70 | -42.17% | 0.00 | 50 | 272 | 0.88 | 0.07 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 0.73 | 0.85 | 0.79 | 0.80 | -0.69 | -46.31% | 0.00 | 51 | 215 | 0.89 | 0.06 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 0.60 | 0.68 | 0.64 | 0.60 | -0.54 | -47.37% | 0.00 | 173 | 284 | 0.91 | 0.05 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 0.37 | 0.62 | 0.50 | 0.61 | -0.36 | -37.12% | 0.00 | 148 | 91 | 0.91 | 0.04 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 0.29 | 0.63 | 0.46 | 0.44 | -0.35 | -44.31% | 0.00 | 5 | 91 | 0.94 | 0.04 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 240.00 | 0.23 | 0.56 | 0.40 | 0.40 | -0.34 | -45.95% | 0.00 | 3 | 111 | 0.95 | 0.03 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 245.00 | 0.28 | 0.38 | 0.33 | 0.33 | -0.34 | -50.75% | 0.00 | 8 | 264 | 0.98 | 0.03 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 0.24 | 0.45 | 0.35 | 0.37 | -0.16 | -30.19% | 0.00 | 1 | 103 | 1.02 | 0.02 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 255.00 | 0.08 | 0.41 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.98 | 0.02 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 0.05 | 0.37 | 0.21 | 0.29 | -0.19 | -39.59% | 0.00 | 3 | 60 | 0.98 | 0.02 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 265.00 | 0.02 | 0.34 | 0.18 | 0.23 | -0.38 | -62.30% | 0.00 | 1 | 31 | 0.97 | 0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 270.00 | 0.01 | 0.32 | 0.17 | 0.17 | -0.20 | -54.06% | 0.00 | 23 | 21 | 0.97 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 275.00 | 0.10 | 0.17 | 0.14 | 0.17 | -0.13 | -43.34% | 0.00 | 311 | 748 | 1.06 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 564 | 3.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 37 | 2.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 17 | 2.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 7 | 199 | 2.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 207 | 2.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 62 | 1.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 545 | 1.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 70.00 | 0.01 | 0.21 | 0.11 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 1,602 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 67 | 345 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 2,118 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 10 | 1,944 | 1.26 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 0.06 | 0.11 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 491 | 3,753 | 1.19 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 241 | 4,203 | 1.05 | 0.00 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 0.16 | 0.24 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 63 | 3,604 | 1.11 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 21 | 877 | 1.00 | -0.01 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 109.00 | 0.14 | 0.47 | 0.31 | 0.33 | +0.12 | +57.15% | 0.00 | 133 | 136 | 0.99 | -0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 0.26 | 0.33 | 0.30 | 0.29 | +0.02 | +7.41% | 0.00 | 1,043 | 1,600 | 0.98 | -0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 111.00 | 0.16 | 0.45 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 91 | 0.96 | -0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 112.00 | 0.17 | 0.50 | 0.34 | 0.35 | +0.05 | +16.67% | 0.00 | 11 | 41 | 0.95 | -0.02 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 113.00 | 0.18 | 0.51 | 0.35 | 0.34 | -0.06 | -15.00% | 0.00 | 6 | 63 | 0.94 | -0.02 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 114.00 | 0.20 | 0.53 | 0.37 | 0.30 | -0.04 | -11.77% | 0.00 | 2 | 52 | 0.93 | -0.03 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 0.21 | 0.54 | 0.38 | 0.36 | +0.02 | +5.89% | 0.00 | 371 | 799 | 0.91 | -0.03 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 116.00 | 0.22 | 0.56 | 0.39 | 0.40 | +0.08 | +25.00% | 0.00 | 60 | 92 | 0.90 | -0.03 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 117.00 | 0.26 | 0.57 | 0.42 | 0.41 | +0.03 | +7.90% | 0.00 | 398 | 71 | 0.90 | -0.03 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 118.00 | 0.25 | 0.59 | 0.42 | 0.41 | +0.06 | +17.15% | 0.00 | 61 | 26 | 0.87 | -0.03 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 119.00 | 0.28 | 0.61 | 0.45 | 0.38 | +0.04 | +11.77% | 0.00 | 13 | 87 | 0.87 | -0.04 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 0.41 | 0.47 | 0.44 | 0.47 | +0.07 | +17.50% | 0.00 | 1,169 | 2,533 | 0.85 | -0.04 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 121.00 | 0.30 | 0.77 | 0.54 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.84 | -0.04 | 0.00 | -0.11 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 122.00 | 0.33 | 0.68 | 0.51 | 0.48 | 0.00 | 0.00% | 0.00 | 3 | 168 | 0.83 | -0.05 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 123.00 | 0.36 | 0.71 | 0.54 | 0.54 | +0.08 | +17.40% | 0.00 | 119 | 168 | 0.82 | -0.05 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 124.00 | 0.39 | 0.62 | 0.51 | 0.55 | +0.06 | +12.25% | 0.00 | 48 | 176 | 0.79 | -0.05 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 0.40 | 0.75 | 0.58 | 0.55 | +0.04 | +7.85% | 0.00 | 563 | 1,152 | 0.78 | -0.06 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 126.00 | 0.46 | 0.77 | 0.62 | 0.53 | -0.06 | -10.17% | 0.00 | 5 | 47 | 0.78 | -0.06 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 127.00 | 0.50 | 0.82 | 0.66 | 0.64 | +0.14 | +28.00% | 0.01 | 1 | 332 | 0.76 | -0.06 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 128.00 | 0.51 | 0.75 | 0.63 | 0.60 | +0.05 | +9.10% | 0.00 | 9 | 364 | 0.75 | -0.07 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 129.00 | 0.70 | 0.92 | 0.81 | 0.71 | +0.22 | +44.90% | 0.01 | 16 | 94 | 0.76 | -0.07 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 0.74 | 0.84 | 0.79 | 0.76 | +0.12 | +18.75% | 0.01 | 574 | 2,455 | 0.75 | -0.07 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 131.00 | 0.81 | 0.88 | 0.85 | 0.86 | +0.18 | +26.48% | 0.01 | 7 | 223 | 0.74 | -0.08 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 132.00 | 0.87 | 0.96 | 0.92 | 0.92 | +0.26 | +39.40% | 0.01 | 75 | 156 | 0.74 | -0.08 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 133.00 | 0.92 | 1.03 | 0.98 | 0.95 | +0.28 | +41.80% | 0.01 | 36 | 118 | 0.73 | -0.09 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 134.00 | 1.01 | 1.11 | 1.06 | 1.01 | +0.24 | +31.17% | 0.01 | 75 | 162 | 0.72 | -0.09 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 1.10 | 1.20 | 1.15 | 1.07 | +0.17 | +18.89% | 0.01 | 254 | 2,111 | 0.72 | -0.10 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 136.00 | 1.19 | 1.29 | 1.24 | 1.10 | +0.20 | +22.23% | 0.01 | 26 | 86 | 0.71 | -0.10 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 137.00 | 1.29 | 1.39 | 1.34 | 1.23 | +0.19 | +18.27% | 0.01 | 9 | 95 | 0.71 | -0.11 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 138.00 | 1.40 | 1.51 | 1.46 | 1.37 | +0.23 | +20.18% | 0.01 | 147 | 151 | 0.70 | -0.12 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 139.00 | 1.53 | 1.64 | 1.59 | 1.55 | +0.41 | +35.97% | 0.01 | 18 | 73 | 0.70 | -0.12 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 1.66 | 1.78 | 1.72 | 1.76 | +0.46 | +35.39% | 0.01 | 348 | 1,481 | 0.69 | -0.13 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 141.00 | 1.82 | 1.93 | 1.88 | 1.83 | +0.55 | +42.97% | 0.01 | 24 | 102 | 0.69 | -0.14 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 142.00 | 1.97 | 2.10 | 2.04 | 1.88 | +0.30 | +18.99% | 0.01 | 8 | 256 | 0.69 | -0.15 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 143.00 | 2.14 | 2.28 | 2.21 | 2.23 | +0.53 | +31.18% | 0.02 | 58 | 52 | 0.69 | -0.16 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 144.00 | 2.34 | 2.48 | 2.41 | 2.32 | +0.60 | +34.89% | 0.02 | 63 | 125 | 0.69 | -0.17 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 2.55 | 2.69 | 2.62 | 2.63 | +0.74 | +39.16% | 0.02 | 437 | 523 | 0.68 | -0.18 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 146.00 | 2.77 | 2.93 | 2.85 | 2.62 | +0.60 | +29.71% | 0.02 | 86 | 197 | 0.68 | -0.20 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 147.00 | 3.00 | 3.20 | 3.10 | 3.05 | +1.03 | +50.99% | 0.02 | 319 | 141 | 0.68 | -0.21 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 148.00 | 3.25 | 3.50 | 3.38 | 3.10 | +0.60 | +24.00% | 0.02 | 61 | 156 | 0.68 | -0.22 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 149.00 | 3.50 | 3.75 | 3.63 | 3.45 | +0.71 | +25.92% | 0.02 | 42 | 46 | 0.68 | -0.24 | 0.01 | -0.24 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 3.80 | 4.00 | 3.90 | 3.89 | +0.84 | +27.55% | 0.03 | 145 | 684 | 0.68 | -0.25 | 0.01 | -0.25 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 152.50 | 4.60 | 4.90 | 4.75 | 4.55 | +0.90 | +24.66% | 0.03 | 231 | 137 | 0.68 | -0.30 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 5.50 | 5.80 | 5.65 | 5.75 | +1.46 | +34.04% | 0.04 | 591 | 866 | 0.68 | -0.34 | 0.02 | -0.28 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 157.50 | 6.60 | 6.95 | 6.78 | 6.80 | +1.50 | +28.31% | 0.04 | 79 | 215 | 0.68 | -0.38 | 0.02 | -0.30 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 160.00 | 7.85 | 8.05 | 7.95 | 7.67 | +1.27 | +19.85% | 0.05 | 949 | 832 | 0.68 | -0.43 | 0.02 | -0.31 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 162.50 | 9.15 | 9.45 | 9.30 | 9.30 | +2.22 | +31.36% | 0.06 | 513 | 106 | 0.69 | -0.47 | 0.02 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 10.55 | 10.90 | 10.73 | 10.75 | +2.00 | +22.86% | 0.07 | 613 | 388 | 0.69 | -0.51 | 0.02 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 167.50 | 12.05 | 12.45 | 12.25 | 11.80 | +1.95 | +19.80% | 0.07 | 380 | 95 | 0.70 | -0.55 | 0.02 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 13.75 | 14.15 | 13.95 | 13.80 | +3.10 | +28.98% | 0.08 | 113 | 419 | 0.71 | -0.58 | 0.02 | -0.32 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 172.50 | 15.45 | 15.90 | 15.68 | 14.92 | +2.77 | +22.80% | 0.09 | 56 | 98 | 0.71 | -0.62 | 0.02 | -0.31 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 17.20 | 17.75 | 17.48 | 16.55 | +2.03 | +13.99% | 0.10 | 29 | 133 | 0.72 | -0.65 | 0.01 | -0.30 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 20.95 | 21.70 | 21.33 | 20.60 | +3.10 | +17.72% | 0.12 | 60 | 36 | 0.73 | -0.71 | 0.01 | -0.28 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 25.10 | 25.85 | 25.48 | 24.78 | +2.88 | +13.16% | 0.14 | 32 | 52 | 0.74 | -0.77 | 0.01 | -0.26 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 29.45 | 30.30 | 29.88 | 27.53 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | -0.81 | 0.01 | -0.23 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 195.00 | 33.95 | 34.75 | 34.35 | 33.96 | +2.22 | +7.00% | 0.18 | 40 | 1 | 0.77 | -0.85 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 38.55 | 39.50 | 39.03 | 54.32 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.78 | -0.87 | 0.01 | -0.18 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 43.30 | 44.10 | 43.70 | 74.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.16 | 8/28/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 48.05 | 49.25 | 48.65 | 79.53 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.14 | 8/28/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 52.85 | 53.75 | 53.30 | 84.57 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.13 | 8/28/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 57.70 | 58.95 | 58.33 | % | 0.27 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.11 | 9/23/2026 4:00:04 PM EST | |||
| 225.00 | 62.60 | 63.80 | 63.20 | % | 0.28 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.10 | 9/23/2026 4:00:04 PM EST | |||
| 230.00 | 67.55 | 68.70 | 68.13 | 65.26 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.05 | -0.96 | 0.00 | -0.10 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 72.45 | 73.65 | 73.05 | % | 0.31 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.08 | 9/23/2026 4:00:04 PM EST | |||
| 240.00 | 77.40 | 78.55 | 77.98 | % | 0.32 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.07 | 9/23/2026 4:00:04 PM EST | |||
| 245.00 | 81.35 | 83.50 | 82.43 | 82.70 | -31.17 | -27.38% | 0.34 | 5 | 0 | 1.14 | -0.97 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 87.35 | 88.45 | 87.90 | % | 0.35 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 255.00 | 92.35 | 93.45 | 92.90 | % | 0.36 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 260.00 | 97.35 | 98.40 | 97.88 | % | 0.38 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 265.00 | 102.35 | 103.90 | 103.13 | % | 0.39 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 270.00 | 107.40 | 108.35 | 107.88 | % | 0.40 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 275.00 | 112.40 | 113.30 | 112.85 | % | 0.41 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.03 | 9/23/2026 4:00:04 PM EST |