Options Chain for STRATEGY INC CL A NEW (MSTR) - $131.54 as of 9/18/2026 7:54:24 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 | 123.40 | 124.75 | 124.08 | 122.40 | +21.75 | +21.61% | 4.14 | 1,036 | 56 | 3.24 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 35.00 | 117.50 | 120.50 | 119.00 | 109.65 | % | 3.40 | 2 | 20 | 3.36 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST | |
| 40.00 | 112.50 | 115.55 | 114.03 | 84.60 | 0.00 | 0.00% | 2.85 | 0 | 15 | 3.04 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:03 PM EST |
| 45.00 | 107.55 | 110.60 | 109.08 | 51.50 | 0.00 | 0.00% | 2.42 | 0 | 30 | 2.84 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/18/2026 4:00:03 PM EST |
| 50.00 | 102.55 | 105.60 | 104.08 | 82.50 | 0.00 | 0.00% | 2.08 | 0 | 29 | 2.61 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 55.00 | 98.65 | 99.70 | 99.18 | 77.50 | 0.00 | 0.00% | 1.80 | 0 | 25 | 2.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 60.00 | 92.75 | 94.75 | 93.75 | 89.54 | +15.10 | +20.29% | 1.56 | 6 | 29 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 65.00 | 87.70 | 89.75 | 88.73 | 84.47 | +11.45 | +15.69% | 1.37 | 3 | 22 | 1.72 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 70.00 | 82.80 | 84.80 | 83.80 | 82.10 | +14.85 | +22.09% | 1.20 | 2 | 54 | 1.60 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 75.00 | 77.85 | 79.85 | 78.85 | 76.55 | +19.98 | +35.32% | 1.05 | 4 | 91 | 1.49 | 1.00 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 80.00 | 72.90 | 74.90 | 73.90 | 71.59 | +19.94 | +38.61% | 0.92 | 11 | 165 | 1.38 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 85.00 | 68.95 | 69.95 | 69.45 | 67.38 | +19.68 | +41.26% | 0.82 | 2 | 183 | 1.28 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 90.00 | 64.05 | 65.05 | 64.55 | 60.31 | +16.57 | +37.89% | 0.72 | 4 | 265 | 1.20 | 0.98 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 95.00 | 59.20 | 59.95 | 59.58 | 59.72 | +24.92 | +71.61% | 0.63 | 2,416 | 42,742 | 1.06 | 0.98 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 100.00 | 54.30 | 55.00 | 54.65 | 53.51 | +18.91 | +54.66% | 0.55 | 57 | 1,287 | 0.72 | 0.97 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 105.00 | 49.40 | 50.20 | 49.80 | 49.88 | +21.31 | +74.59% | 0.47 | 53 | 709 | 0.76 | 0.95 | 0.00 | -0.08 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 110.00 | 44.80 | 45.35 | 45.08 | 45.03 | +20.63 | +84.55% | 0.41 | 175 | 1,619 | 0.79 | 0.94 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 115.00 | 39.90 | 40.60 | 40.25 | 39.97 | +19.57 | +95.94% | 0.35 | 54 | 1,315 | 0.73 | 0.92 | 0.00 | -0.10 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 120.00 | 35.25 | 36.05 | 35.65 | 35.62 | +18.92 | +113.30% | 0.30 | 140 | 2,054 | 0.71 | 0.90 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 125.00 | 30.80 | 31.50 | 31.15 | 31.22 | +17.64 | +129.90% | 0.25 | 579 | 1,636 | 0.68 | 0.88 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 130.00 | 26.90 | 27.35 | 27.13 | 27.10 | +16.00 | +144.15% | 0.21 | 857 | 13,271 | 0.69 | 0.84 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 135.00 | 22.90 | 23.45 | 23.18 | 23.28 | +14.55 | +166.67% | 0.17 | 729 | 4,301 | 0.68 | 0.80 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 140.00 | 19.65 | 19.90 | 19.78 | 19.86 | +13.01 | +189.93% | 0.14 | 2,143 | 4,445 | 0.68 | 0.74 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 145.00 | 16.55 | 16.85 | 16.70 | 16.56 | +11.26 | +212.46% | 0.12 | 4,231 | 7,847 | 0.69 | 0.67 | 0.01 | -0.20 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 150.00 | 13.80 | 14.10 | 13.95 | 13.93 | +9.68 | +227.77% | 0.09 | 7,917 | 9,393 | 0.69 | 0.60 | 0.01 | -0.21 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 155.00 | 11.50 | 11.70 | 11.60 | 11.70 | +8.40 | +254.55% | 0.07 | 11,248 | 2,162 | 0.70 | 0.53 | 0.01 | -0.22 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 160.00 | 9.50 | 9.75 | 9.63 | 9.56 | +6.96 | +267.70% | 0.06 | 2,566 | 5,543 | 0.71 | 0.47 | 0.01 | -0.23 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 165.00 | 7.90 | 8.15 | 8.03 | 7.95 | +5.88 | +284.06% | 0.05 | 2,092 | 1,771 | 0.71 | 0.41 | 0.01 | -0.22 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 170.00 | 6.55 | 6.75 | 6.65 | 6.63 | +4.99 | +304.27% | 0.04 | 2,216 | 2,040 | 0.73 | 0.36 | 0.01 | -0.22 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 175.00 | 5.45 | 5.60 | 5.53 | 5.49 | +4.18 | +319.09% | 0.03 | 1,522 | 1,562 | 0.73 | 0.31 | 0.01 | -0.21 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 180.00 | 4.55 | 4.70 | 4.63 | 4.65 | +3.60 | +342.86% | 0.03 | 3,096 | 10,948 | 0.75 | 0.27 | 0.01 | -0.19 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 185.00 | 3.80 | 4.00 | 3.90 | 3.80 | +2.94 | +341.86% | 0.02 | 545 | 948 | 0.76 | 0.23 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 190.00 | 3.20 | 3.35 | 3.28 | 3.27 | +2.57 | +367.15% | 0.02 | 1,329 | 1,830 | 0.78 | 0.20 | 0.01 | -0.17 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 195.00 | 2.68 | 2.82 | 2.75 | 2.75 | +2.16 | +366.11% | 0.01 | 717 | 916 | 0.79 | 0.17 | 0.01 | -0.15 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 200.00 | 2.25 | 2.38 | 2.32 | 2.38 | +1.88 | +376.00% | 0.01 | 3,614 | 8,608 | 0.80 | 0.14 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 205.00 | 1.94 | 2.07 | 2.01 | 2.03 | +1.62 | +395.13% | 0.01 | 332 | 874 | 0.82 | 0.13 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 210.00 | 1.64 | 1.78 | 1.71 | 1.75 | +1.42 | +430.31% | 0.01 | 304 | 1,270 | 0.83 | 0.11 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 215.00 | 1.41 | 1.55 | 1.48 | 1.48 | +1.20 | +428.58% | 0.01 | 144 | 581 | 0.84 | 0.10 | 0.00 | -0.11 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 220.00 | 1.21 | 1.36 | 1.29 | 1.28 | +0.99 | +341.38% | 0.01 | 556 | 3,950 | 0.85 | 0.08 | 0.00 | -0.10 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 225.00 | 1.05 | 1.19 | 1.12 | 1.15 | +0.90 | +360.00% | 0.00 | 46 | 488 | 0.87 | 0.07 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 230.00 | 0.94 | 1.06 | 1.00 | 0.96 | +0.75 | +357.15% | 0.00 | 81 | 700 | 0.88 | 0.07 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 235.00 | 0.80 | 0.89 | 0.85 | 0.88 | +0.70 | +388.89% | 0.00 | 74 | 355 | 0.89 | 0.06 | 0.00 | -0.08 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 240.00 | 0.71 | 0.84 | 0.78 | 0.76 | +0.59 | +347.06% | 0.00 | 177 | 807 | 0.91 | 0.05 | 0.00 | -0.08 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 245.00 | 0.63 | 0.75 | 0.69 | 0.61 | +0.47 | +335.72% | 0.00 | 105 | 2,060 | 0.92 | 0.05 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 250.00 | 0.57 | 0.66 | 0.62 | 0.65 | +0.53 | +441.67% | 0.00 | 1,244 | 2,250 | 0.94 | 0.04 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 255.00 | 0.47 | 0.64 | 0.56 | 0.47 | +0.33 | +235.72% | 0.00 | 66 | 6 | 0.95 | 0.04 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 260.00 | 0.45 | 0.57 | 0.51 | 0.40 | +0.33 | +471.43% | 0.00 | 33 | 448 | 0.96 | 0.03 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 265.00 | 0.37 | 0.54 | 0.46 | 0.39 | +0.20 | +105.27% | 0.00 | 114 | 13 | 0.97 | 0.03 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 270.00 | 0.37 | 0.46 | 0.42 | 0.38 | +0.22 | +137.50% | 0.00 | 106 | 1,099 | 0.99 | 0.03 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 275.00 | 0.32 | 0.46 | 0.39 | 0.36 | +0.30 | +500.00% | 0.00 | 28 | 14 | 1.00 | 0.03 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 280.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.25 | +357.15% | 0.00 | 1,344 | 5,558 | 1.00 | 0.02 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:03 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,191 | 2.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 910 | 1.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 3,381 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 45.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 1,806 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 50.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 81 | 4,426 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 55.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 25 | 4,807 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 60.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 22 | 4,656 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 16 | 4,747 | 1.31 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 70.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 160 | 9,114 | 1.25 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 75.00 | 0.11 | 0.21 | 0.16 | 0.15 | -0.17 | -53.13% | 0.00 | 124 | 3,010 | 1.17 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 80.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.14 | -42.43% | 0.00 | 4,834 | 6,472 | 1.11 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 85.00 | 0.21 | 0.27 | 0.24 | 0.25 | -0.17 | -40.48% | 0.00 | 1,508 | 4,139 | 1.05 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 90.00 | 0.27 | 0.32 | 0.30 | 0.32 | -0.22 | -40.75% | 0.00 | 611 | 10,302 | 0.99 | -0.02 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 95.00 | 0.36 | 0.41 | 0.39 | 0.38 | -0.32 | -45.72% | 0.00 | 409 | 4,845 | 0.95 | -0.02 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 100.00 | 0.44 | 0.47 | 0.46 | 0.48 | -0.47 | -49.48% | 0.00 | 1,816 | 9,131 | 0.88 | -0.03 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 105.00 | 0.53 | 0.58 | 0.56 | 0.57 | -0.79 | -58.09% | 0.01 | 4,981 | 2,081 | 0.84 | -0.05 | 0.00 | -0.08 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 110.00 | 0.70 | 0.74 | 0.72 | 0.72 | -1.26 | -63.64% | 0.01 | 1,354 | 4,452 | 0.79 | -0.06 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 115.00 | 0.92 | 0.99 | 0.96 | 0.95 | -1.96 | -67.36% | 0.01 | 3,003 | 4,268 | 0.75 | -0.08 | 0.00 | -0.10 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 120.00 | 1.32 | 1.37 | 1.35 | 1.33 | -2.95 | -68.93% | 0.01 | 3,356 | 5,779 | 0.72 | -0.10 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 125.00 | 1.88 | 2.00 | 1.94 | 1.91 | -4.14 | -68.43% | 0.02 | 4,533 | 3,799 | 0.71 | -0.12 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 130.00 | 2.70 | 2.75 | 2.73 | 2.73 | -5.65 | -67.43% | 0.02 | 2,796 | 3,759 | 0.69 | -0.16 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 135.00 | 3.80 | 4.00 | 3.90 | 3.90 | -7.20 | -64.87% | 0.03 | 1,723 | 3,163 | 0.69 | -0.20 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 140.00 | 5.30 | 5.50 | 5.40 | 5.40 | -9.07 | -62.69% | 0.04 | 3,526 | 2,431 | 0.69 | -0.26 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 145.00 | 7.15 | 7.35 | 7.25 | 7.30 | -10.41 | -58.78% | 0.05 | 1,529 | 1,487 | 0.69 | -0.33 | 0.01 | -0.20 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 150.00 | 9.40 | 9.60 | 9.50 | 9.50 | -12.05 | -55.92% | 0.06 | 2,135 | 1,794 | 0.69 | -0.40 | 0.01 | -0.21 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 155.00 | 12.05 | 12.30 | 12.18 | 12.21 | -13.94 | -53.31% | 0.08 | 234 | 1,772 | 0.70 | -0.47 | 0.01 | -0.22 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 160.00 | 15.00 | 15.35 | 15.18 | 15.28 | -17.92 | -53.98% | 0.09 | 300 | 2,119 | 0.71 | -0.53 | 0.01 | -0.23 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 165.00 | 18.35 | 18.70 | 18.53 | 18.75 | -15.93 | -45.94% | 0.11 | 51 | 1,918 | 0.71 | -0.59 | 0.01 | -0.22 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 170.00 | 22.00 | 22.35 | 22.18 | 22.40 | -16.47 | -42.38% | 0.13 | 24 | 1,804 | 0.73 | -0.64 | 0.01 | -0.22 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 175.00 | 25.90 | 26.25 | 26.08 | 27.32 | -17.48 | -39.02% | 0.15 | 40 | 1,054 | 0.74 | -0.69 | 0.01 | -0.21 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 180.00 | 30.00 | 30.40 | 30.20 | 34.20 | -16.80 | -32.95% | 0.17 | 1 | 1,066 | 0.75 | -0.73 | 0.01 | -0.19 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 185.00 | 34.10 | 34.80 | 34.45 | 34.75 | -21.70 | -38.45% | 0.19 | 2 | 228 | 0.77 | -0.77 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 190.00 | 38.40 | 39.40 | 38.90 | 55.17 | 0.00 | 0.00% | 0.20 | 0 | 377 | 0.78 | -0.80 | 0.01 | -0.17 | 9/14/2026 | 9/18/2026 4:00:03 PM EST |
| 195.00 | 42.90 | 43.90 | 43.40 | 64.90 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.80 | -0.83 | 0.01 | -0.15 | 9/10/2026 | 9/18/2026 4:00:03 PM EST |
| 200.00 | 47.50 | 48.50 | 48.00 | 54.00 | -16.95 | -23.89% | 0.24 | 2 | 337 | 0.81 | -0.86 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 205.00 | 52.10 | 53.20 | 52.65 | 68.10 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.82 | -0.87 | 0.01 | -0.13 | 9/8/2026 | 9/18/2026 4:00:03 PM EST |
| 210.00 | 56.85 | 57.90 | 57.38 | 86.00 | 0.00 | 0.00% | 0.27 | 0 | 45 | 0.83 | -0.89 | 0.01 | -0.12 | 9/1/2026 | 9/18/2026 4:00:03 PM EST |
| 215.00 | 61.60 | 62.65 | 62.13 | 113.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.84 | -0.90 | 0.00 | -0.11 | 8/7/2026 | 9/18/2026 4:00:03 PM EST |
| 220.00 | 66.45 | 67.50 | 66.98 | 83.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.10 | 8/27/2026 | 9/18/2026 4:00:03 PM EST |
| 225.00 | 71.25 | 72.35 | 71.80 | 101.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.86 | -0.93 | 0.00 | -0.09 | 8/24/2026 | 9/18/2026 4:00:03 PM EST |
| 230.00 | 76.15 | 77.20 | 76.68 | 135.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.09 | 7/28/2026 | 9/18/2026 4:00:03 PM EST |
| 235.00 | 81.05 | 82.10 | 81.58 | 149.91 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.08 | 6/30/2026 | 9/18/2026 4:00:03 PM EST |
| 240.00 | 85.95 | 87.00 | 86.48 | 111.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.08 | 9/1/2026 | 9/18/2026 4:00:03 PM EST |
| 245.00 | 90.90 | 91.90 | 91.40 | 147.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.07 | 7/30/2026 | 9/18/2026 4:00:03 PM EST |
| 250.00 | 95.85 | 96.85 | 96.35 | 121.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.07 | 9/10/2026 | 9/18/2026 4:00:03 PM EST |
| 255.00 | 100.80 | 101.80 | 101.30 | % | 0.40 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.06 | 9/18/2026 4:00:03 PM EST | |||
| 260.00 | 105.75 | 106.75 | 106.25 | 165.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.06 | 6/24/2026 | 9/18/2026 4:00:03 PM EST |
| 265.00 | 110.60 | 111.70 | 111.15 | % | 0.42 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.05 | 9/18/2026 4:00:03 PM EST | |||
| 270.00 | 115.55 | 116.65 | 116.10 | 176.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.05 | 7/31/2026 | 9/18/2026 4:00:03 PM EST |
| 275.00 | 120.55 | 121.65 | 121.10 | % | 0.44 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.05 | 9/18/2026 4:00:03 PM EST | |||
| 280.00 | 125.55 | 126.65 | 126.10 | 184.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.04 | 7/1/2026 | 9/18/2026 4:00:03 PM EST |