Options Chain for STRATEGY INC CL A NEW (MSTR) - $128.56 as of 9/11/2026 3:01:23 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 | 97.80 | 105.70 | 101.75 | % | 3.39 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 35.00 | 93.00 | 100.75 | 96.88 | % | 2.77 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 40.00 | 87.85 | 95.80 | 91.83 | % | 2.30 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 45.00 | 82.80 | 90.75 | 86.78 | % | 1.93 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 50.00 | 78.10 | 86.00 | 82.05 | % | 1.64 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 55.00 | 73.20 | 80.90 | 77.05 | % | 1.40 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 60.00 | 68.05 | 76.45 | 72.25 | % | 1.20 | 0 | 0 | 9.95 | 1.00 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 65.00 | 63.30 | 71.25 | 67.28 | % | 1.04 | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 70.00 | 59.00 | 64.00 | 61.50 | % | 0.88 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 9/11/2026 4:00:03 PM EST | |||
| 75.00 | 54.05 | 59.65 | 56.85 | % | 0.76 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 9/11/2026 4:00:03 PM EST | |||
| 80.00 | 49.80 | 54.20 | 52.00 | % | 0.65 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.03 | 9/11/2026 4:00:03 PM EST | |||
| 85.00 | 44.95 | 49.40 | 47.18 | 52.49 | % | 0.56 | 10 | 0 | 1.30 | 0.97 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:03 PM EST | |
| 90.00 | 39.30 | 43.95 | 41.63 | % | 0.46 | 0 | 0 | 1.31 | 0.95 | 0.00 | -0.06 | 9/11/2026 4:00:03 PM EST | |||
| 95.00 | 37.15 | 38.90 | 38.03 | % | 0.40 | 0 | 0 | 1.21 | 0.92 | 0.00 | -0.07 | 9/11/2026 4:00:03 PM EST | |||
| 100.00 | 32.10 | 35.40 | 33.75 | 33.12 | -2.86 | -7.95% | 0.34 | 15 | 17 | 1.13 | 0.89 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 105.00 | 28.45 | 31.80 | 30.13 | 28.92 | -0.07 | -0.25% | 0.29 | 1 | 16 | 1.06 | 0.85 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 109.00 | 25.35 | 26.70 | 26.03 | 27.32 | +0.46 | +1.72% | 0.24 | 2 | 11 | 0.65 | 0.82 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 110.00 | 24.55 | 25.95 | 25.25 | 29.95 | +5.93 | +24.69% | 0.23 | 3 | 11 | 0.68 | 0.81 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 111.00 | 23.85 | 25.20 | 24.53 | 27.02 | -3.83 | -12.42% | 0.22 | 1 | 4 | 0.67 | 0.79 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 112.00 | 23.10 | 24.45 | 23.78 | 23.02 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.67 | 0.78 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 113.00 | 22.40 | 23.75 | 23.08 | 27.06 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 0.77 | 0.01 | -0.13 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 114.00 | 21.65 | 23.00 | 22.33 | 21.97 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 0.76 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 115.00 | 21.00 | 22.35 | 21.68 | 21.35 | -1.54 | -6.73% | 0.19 | 3 | 5 | 0.68 | 0.75 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 116.00 | 20.30 | 21.65 | 20.98 | 29.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | 0.74 | 0.01 | -0.14 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 117.00 | 19.65 | 21.00 | 20.33 | 27.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.69 | 0.73 | 0.01 | -0.14 | 9/3/2026 | 9/11/2026 4:00:03 PM EST |
| 118.00 | 19.00 | 20.35 | 19.68 | 26.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | 0.72 | 0.01 | -0.14 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 119.00 | 18.35 | 19.70 | 19.03 | 25.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.69 | 0.71 | 0.01 | -0.14 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 120.00 | 17.75 | 19.10 | 18.43 | 22.29 | -1.28 | -5.44% | 0.15 | 3 | 8 | 0.68 | 0.70 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 121.00 | 17.15 | 18.45 | 17.80 | 22.40 | +0.40 | +1.82% | 0.15 | 9 | 11 | 0.69 | 0.68 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 122.00 | 16.60 | 17.85 | 17.23 | 20.88 | % | 0.14 | 4 | 0 | 0.69 | 0.67 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST | |
| 123.00 | 16.00 | 17.30 | 16.65 | % | 0.14 | 0 | 0 | 0.69 | 0.66 | 0.01 | -0.15 | 9/11/2026 4:00:03 PM EST | |||
| 124.00 | 15.45 | 16.75 | 16.10 | 16.28 | -5.59 | -25.56% | 0.13 | 1 | 3 | 0.68 | 0.65 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 125.00 | 14.95 | 16.15 | 15.55 | 15.72 | +1.37 | +9.55% | 0.12 | 2 | 24 | 0.69 | 0.63 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 126.00 | 14.40 | 15.65 | 15.03 | 18.74 | -3.59 | -16.08% | 0.12 | 1 | 1 | 0.69 | 0.62 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 127.00 | 13.90 | 15.15 | 14.53 | 14.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.61 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 128.00 | 13.40 | 14.60 | 14.00 | 13.55 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.68 | 0.60 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 129.00 | 12.95 | 14.15 | 13.55 | 16.05 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.69 | 0.58 | 0.01 | -0.15 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 130.00 | 12.45 | 13.65 | 13.05 | 15.05 | +5.70 | +60.97% | 0.10 | 5 | 30 | 0.69 | 0.57 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 131.00 | 12.00 | 13.20 | 12.60 | 13.28 | -4.13 | -23.73% | 0.10 | 5 | 9 | 0.69 | 0.56 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 132.00 | 11.60 | 12.75 | 12.18 | 15.77 | -2.15 | -12.00% | 0.09 | 6 | 9 | 0.69 | 0.55 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 133.00 | 11.15 | 12.35 | 11.75 | 10.50 | -3.15 | -23.08% | 0.09 | 1 | 4 | 0.70 | 0.53 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 134.00 | 10.75 | 11.90 | 11.33 | 10.00 | -1.62 | -13.95% | 0.08 | 2 | 3 | 0.70 | 0.52 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 135.00 | 10.35 | 11.30 | 10.83 | 11.00 | -1.45 | -11.65% | 0.08 | 124 | 90 | 0.69 | 0.51 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 136.00 | 10.00 | 11.10 | 10.55 | 11.25 | +1.03 | +10.08% | 0.08 | 9 | 6 | 0.70 | 0.49 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 137.00 | 9.60 | 10.50 | 10.05 | 13.60 | -0.68 | -4.77% | 0.07 | 2 | 17 | 0.69 | 0.48 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 138.00 | 9.25 | 10.40 | 9.83 | 12.90 | +3.19 | +32.86% | 0.07 | 10 | 27 | 0.70 | 0.47 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 139.00 | 8.90 | 10.05 | 9.48 | 12.43 | -1.13 | -8.34% | 0.07 | 1 | 4 | 0.70 | 0.46 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 140.00 | 8.55 | 9.70 | 9.13 | 9.75 | +0.53 | +5.75% | 0.07 | 7 | 51 | 0.70 | 0.44 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 141.00 | 8.25 | 9.35 | 8.80 | 10.57 | +1.12 | +11.86% | 0.06 | 20 | 23 | 0.70 | 0.43 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 142.00 | 7.95 | 9.05 | 8.50 | 11.42 | -2.22 | -16.28% | 0.06 | 6 | 8 | 0.71 | 0.42 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 143.00 | 7.65 | 8.55 | 8.10 | 8.38 | +0.13 | +1.58% | 0.06 | 14 | 19 | 0.70 | 0.41 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 144.00 | 7.30 | 8.45 | 7.88 | 7.95 | -0.40 | -4.79% | 0.05 | 7 | 9 | 0.70 | 0.40 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 145.00 | 7.05 | 8.15 | 7.60 | 7.75 | -1.68 | -17.82% | 0.05 | 36 | 29 | 0.71 | 0.38 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 146.00 | 6.80 | 7.85 | 7.33 | 8.50 | +2.35 | +38.22% | 0.05 | 11 | 23 | 0.71 | 0.37 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 147.00 | 6.55 | 7.60 | 7.08 | 9.59 | -1.41 | -12.82% | 0.05 | 10 | 6 | 0.71 | 0.36 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 148.00 | 6.30 | 7.35 | 6.83 | 8.87 | -2.10 | -19.15% | 0.05 | 2 | 1 | 0.70 | 0.35 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 149.00 | 6.05 | 7.10 | 6.58 | 7.12 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.71 | 0.34 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 150.00 | 5.80 | 6.70 | 6.25 | 6.65 | +0.16 | +2.47% | 0.04 | 26 | 283 | 0.71 | 0.33 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 155.00 | 4.80 | 5.70 | 5.25 | 5.35 | +0.21 | +4.09% | 0.03 | 31 | 125 | 0.71 | 0.28 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 160.00 | 3.95 | 4.90 | 4.43 | 4.50 | +0.25 | +5.89% | 0.03 | 32 | 203 | 0.73 | 0.24 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 165.00 | 3.25 | 4.20 | 3.73 | 3.65 | -0.25 | -6.41% | 0.02 | 81 | 92 | 0.74 | 0.20 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 170.00 | 2.71 | 3.60 | 3.16 | 3.29 | -0.01 | -0.31% | 0.02 | 88 | 226 | 0.75 | 0.17 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 175.00 | 2.30 | 3.10 | 2.70 | 2.64 | -0.08 | -2.95% | 0.02 | 69 | 118 | 0.76 | 0.14 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 180.00 | 1.88 | 2.59 | 2.24 | 2.40 | -0.05 | -2.05% | 0.01 | 6 | 146 | 0.77 | 0.12 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 185.00 | 1.62 | 2.35 | 1.99 | 2.00 | +0.01 | +0.51% | 0.01 | 43 | 71 | 0.77 | 0.10 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 190.00 | 1.47 | 2.07 | 1.77 | 1.74 | -0.01 | -0.58% | 0.01 | 28 | 37 | 0.80 | 0.08 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 195.00 | 1.24 | 1.73 | 1.49 | 1.80 | +0.20 | +12.50% | 0.01 | 577 | 26 | 0.81 | 0.07 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 200.00 | 1.04 | 1.65 | 1.35 | 1.32 | -0.08 | -5.72% | 0.01 | 35 | 99 | 0.81 | 0.06 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 205.00 | 0.92 | 1.50 | 1.21 | 1.15 | -0.28 | -19.58% | 0.01 | 87 | 3 | 0.82 | 0.04 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 210.00 | 0.68 | 1.28 | 0.98 | 1.20 | +0.16 | +15.39% | 0.00 | 22 | 83 | 0.77 | 0.04 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 215.00 | 0.57 | 1.25 | 0.91 | 0.96 | -0.20 | -17.25% | 0.00 | 2 | 9 | 0.83 | 0.03 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 220.00 | 0.71 | 1.15 | 0.93 | 1.12 | +0.06 | +5.66% | 0.00 | 3 | 11 | 0.94 | 0.02 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 225.00 | 0.61 | 1.00 | 0.81 | 0.80 | -0.51 | -38.94% | 0.00 | 5 | 8 | 0.88 | 0.02 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 230.00 | 0.53 | 0.83 | 0.68 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.02 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 235.00 | 0.46 | 0.92 | 0.69 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 240.00 | 0.44 | 0.87 | 0.66 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 245.00 | 0.35 | 0.81 | 0.58 | 0.64 | +0.05 | +8.48% | 0.00 | 1 | 4 | 0.96 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 250.00 | 0.33 | 0.77 | 0.55 | 0.55 | -0.11 | -16.67% | 0.00 | 2 | 4 | 0.98 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 255.00 | 0.26 | 0.73 | 0.50 | 0.62 | -0.05 | -7.47% | 0.00 | 2 | 1 | 0.97 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 260.00 | 0.21 | 0.69 | 0.45 | 0.60 | % | 0.00 | 2 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST | |
| 265.00 | 0.25 | 0.66 | 0.46 | 0.50 | -0.05 | -9.10% | 0.00 | 2 | 35 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 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 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 45.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 50.00 | 0.06 | 0.21 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 2 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 55.00 | 0.08 | 0.22 | 0.15 | 0.17 | +0.01 | +6.25% | 0.00 | 2 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 60.00 | 0.12 | 0.30 | 0.21 | 0.20 | -0.03 | -13.05% | 0.00 | 19 | 52 | 1.10 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 65.00 | 0.19 | 0.63 | 0.41 | 0.92 | +0.47 | +104.45% | 0.01 | 81 | 22 | 1.15 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 70.00 | 0.29 | 0.70 | 0.50 | 0.44 | -0.04 | -8.34% | 0.01 | 502 | 1 | 1.04 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 75.00 | 0.35 | 0.79 | 0.57 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 9/11/2026 4:00:03 PM EST | |||
| 80.00 | 0.51 | 0.75 | 0.63 | 0.61 | -0.03 | -4.69% | 0.01 | 76 | 12 | 0.89 | -0.02 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 85.00 | 0.62 | 1.08 | 0.85 | 1.07 | +0.25 | +30.49% | 0.01 | 10 | 14 | 0.84 | -0.03 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 90.00 | 0.86 | 1.20 | 1.03 | 1.05 | +0.06 | +6.07% | 0.01 | 22 | 63 | 0.80 | -0.05 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 95.00 | 1.12 | 1.71 | 1.42 | 1.29 | -0.24 | -15.69% | 0.01 | 722 | 19 | 0.76 | -0.08 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 100.00 | 1.61 | 2.26 | 1.94 | 1.71 | -0.52 | -23.32% | 0.02 | 198 | 165 | 0.74 | -0.11 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 105.00 | 2.29 | 2.80 | 2.55 | 2.51 | -0.52 | -17.17% | 0.02 | 4 | 38 | 0.71 | -0.15 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 109.00 | 3.05 | 3.95 | 3.50 | 3.08 | -0.92 | -23.00% | 0.03 | 16 | 5 | 0.71 | -0.18 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 110.00 | 3.30 | 3.80 | 3.55 | 3.60 | -0.60 | -14.29% | 0.03 | 5 | 97 | 0.69 | -0.19 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 111.00 | 3.50 | 4.45 | 3.98 | 3.57 | % | 0.04 | 14 | 0 | 0.68 | -0.21 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 4:00:03 PM EST | |
| 112.00 | 3.75 | 4.75 | 4.25 | 3.70 | % | 0.04 | 21 | 0 | 0.69 | -0.22 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:03 PM EST | |
| 113.00 | 4.05 | 5.00 | 4.53 | 3.92 | -1.58 | -28.73% | 0.04 | 2 | 1 | 0.70 | -0.23 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 114.00 | 4.30 | 5.30 | 4.80 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.69 | -0.24 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 115.00 | 4.60 | 5.60 | 5.10 | 4.49 | -1.09 | -19.54% | 0.04 | 11 | 169 | 0.70 | -0.25 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 116.00 | 4.95 | 5.95 | 5.45 | 4.93 | -1.52 | -23.57% | 0.05 | 5 | 1 | 0.70 | -0.26 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 117.00 | 5.30 | 6.25 | 5.78 | 5.19 | -1.57 | -23.23% | 0.05 | 18 | 10 | 0.70 | -0.27 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 118.00 | 5.60 | 6.60 | 6.10 | 5.95 | -0.75 | -11.20% | 0.05 | 14 | 12 | 0.69 | -0.28 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 119.00 | 5.95 | 7.00 | 6.48 | 6.30 | +0.94 | +17.54% | 0.05 | 5 | 11 | 0.69 | -0.29 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 120.00 | 6.40 | 7.35 | 6.88 | 6.80 | -0.88 | -11.46% | 0.06 | 5 | 348 | 0.70 | -0.30 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 121.00 | 6.70 | 7.70 | 7.20 | 7.93 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.69 | -0.32 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 122.00 | 7.10 | 8.20 | 7.65 | 7.58 | -0.89 | -10.51% | 0.06 | 3 | 16 | 0.69 | -0.33 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 123.00 | 7.55 | 8.60 | 8.08 | 8.03 | -0.92 | -10.28% | 0.07 | 3 | 22 | 0.70 | -0.34 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 124.00 | 7.95 | 9.05 | 8.50 | 8.42 | -1.01 | -10.71% | 0.07 | 7 | 35 | 0.70 | -0.35 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 125.00 | 8.40 | 9.55 | 8.98 | 8.89 | -1.18 | -11.72% | 0.07 | 24 | 49 | 0.70 | -0.37 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 126.00 | 8.90 | 10.00 | 9.45 | 9.37 | -1.20 | -11.36% | 0.07 | 47 | 27 | 0.70 | -0.38 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 127.00 | 9.35 | 10.50 | 9.93 | 9.85 | -1.08 | -9.89% | 0.08 | 46 | 15 | 0.70 | -0.39 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 128.00 | 9.85 | 11.00 | 10.43 | 10.39 | -1.07 | -9.34% | 0.08 | 24 | 54 | 0.70 | -0.40 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 129.00 | 10.35 | 11.55 | 10.95 | 10.93 | -1.20 | -9.90% | 0.08 | 12 | 17 | 0.70 | -0.42 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 130.00 | 10.90 | 12.05 | 11.48 | 11.43 | -1.34 | -10.50% | 0.09 | 34 | 41 | 0.70 | -0.43 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 131.00 | 11.45 | 12.60 | 12.03 | 11.92 | -0.58 | -4.64% | 0.09 | 99 | 27 | 0.70 | -0.44 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 132.00 | 12.00 | 13.05 | 12.53 | 12.60 | +0.35 | +2.86% | 0.09 | 43 | 32 | 0.70 | -0.45 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 133.00 | 12.55 | 13.75 | 13.15 | 13.15 | +0.65 | +5.20% | 0.10 | 48 | 68 | 0.70 | -0.47 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 134.00 | 13.15 | 14.35 | 13.75 | 13.68 | +0.26 | +1.94% | 0.10 | 34 | 56 | 0.70 | -0.48 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 135.00 | 13.70 | 14.95 | 14.33 | 12.64 | -3.29 | -20.66% | 0.11 | 3 | 61 | 0.71 | -0.49 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 136.00 | 14.35 | 15.55 | 14.95 | 14.60 | +0.18 | +1.25% | 0.11 | 1 | 22 | 0.70 | -0.51 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 137.00 | 14.95 | 16.20 | 15.58 | 12.35 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.71 | -0.52 | 0.01 | -0.15 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 138.00 | 15.55 | 16.85 | 16.20 | 18.27 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.71 | -0.53 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 139.00 | 16.20 | 17.50 | 16.85 | 15.31 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.71 | -0.54 | 0.01 | -0.15 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 140.00 | 16.85 | 18.15 | 17.50 | 15.84 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.70 | -0.56 | 0.01 | -0.15 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 141.00 | 17.55 | 18.85 | 18.20 | 15.70 | +1.00 | +6.81% | 0.13 | 1 | 35 | 0.71 | -0.57 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 142.00 | 18.15 | 19.55 | 18.85 | 17.44 | +0.44 | +2.59% | 0.13 | 1 | 30 | 0.71 | -0.58 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 143.00 | 18.85 | 20.25 | 19.55 | % | 0.14 | 0 | 0 | 0.71 | -0.59 | 0.01 | -0.15 | 9/11/2026 4:00:03 PM EST | |||
| 144.00 | 19.60 | 21.00 | 20.30 | % | 0.14 | 0 | 0 | 0.72 | -0.60 | 0.01 | -0.15 | 9/11/2026 4:00:03 PM EST | |||
| 145.00 | 20.30 | 21.70 | 21.00 | 19.45 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.72 | -0.62 | 0.01 | -0.15 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 146.00 | 21.00 | 22.45 | 21.73 | 20.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.72 | -0.63 | 0.01 | -0.14 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 147.00 | 21.70 | 23.15 | 22.43 | % | 0.15 | 0 | 0 | 0.71 | -0.64 | 0.01 | -0.14 | 9/11/2026 4:00:03 PM EST | |||
| 148.00 | 22.45 | 23.90 | 23.18 | % | 0.16 | 0 | 0 | 0.72 | -0.65 | 0.01 | -0.14 | 9/11/2026 4:00:03 PM EST | |||
| 149.00 | 23.20 | 24.70 | 23.95 | % | 0.16 | 0 | 0 | 0.72 | -0.66 | 0.01 | -0.14 | 9/11/2026 4:00:03 PM EST | |||
| 150.00 | 23.95 | 25.45 | 24.70 | 26.52 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.72 | -0.67 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 155.00 | 27.65 | 29.45 | 28.55 | 22.92 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | -0.72 | 0.01 | -0.13 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 160.00 | 30.50 | 33.30 | 31.90 | 27.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | -0.76 | 0.01 | -0.12 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 165.00 | 35.90 | 37.95 | 36.93 | 38.48 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.96 | -0.80 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 170.00 | 40.70 | 42.35 | 41.53 | % | 0.24 | 0 | 0 | 0.99 | -0.83 | 0.01 | -0.10 | 9/11/2026 4:00:03 PM EST | |||
| 175.00 | 44.95 | 46.90 | 45.93 | % | 0.26 | 0 | 0 | 1.04 | -0.86 | 0.01 | -0.09 | 9/11/2026 4:00:03 PM EST | |||
| 180.00 | 49.80 | 51.55 | 50.68 | % | 0.28 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.08 | 9/11/2026 4:00:03 PM EST | |||
| 185.00 | 54.50 | 56.25 | 55.38 | % | 0.30 | 0 | 0 | 1.07 | -0.90 | 0.01 | -0.07 | 9/11/2026 4:00:03 PM EST | |||
| 190.00 | 59.25 | 61.05 | 60.15 | % | 0.32 | 0 | 0 | 1.14 | -0.92 | 0.00 | -0.06 | 9/11/2026 4:00:03 PM EST | |||
| 195.00 | 62.70 | 65.80 | 64.25 | % | 0.33 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.05 | 9/11/2026 4:00:03 PM EST | |||
| 200.00 | 68.60 | 72.10 | 70.35 | 63.05 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.17 | -0.94 | 0.00 | -0.04 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 205.00 | 72.30 | 76.95 | 74.63 | 67.14 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.23 | -0.96 | 0.00 | -0.04 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 210.00 | 77.15 | 80.35 | 78.75 | % | 0.38 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.03 | 9/11/2026 4:00:03 PM EST | |||
| 215.00 | 82.05 | 86.75 | 84.40 | % | 0.39 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.03 | 9/11/2026 4:00:03 PM EST | |||
| 220.00 | 88.15 | 91.65 | 89.90 | 85.98 | % | 0.41 | 1 | 0 | 1.33 | -0.98 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:03 PM EST | |
| 225.00 | 93.40 | 96.55 | 94.98 | % | 0.42 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.02 | 9/11/2026 4:00:03 PM EST | |||
| 230.00 | 98.00 | 101.50 | 99.75 | % | 0.43 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.02 | 9/11/2026 4:00:03 PM EST | |||
| 235.00 | 101.45 | 106.50 | 103.98 | % | 0.44 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 240.00 | 106.80 | 112.00 | 109.40 | % | 0.46 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 245.00 | 111.80 | 116.40 | 114.10 | % | 0.47 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 250.00 | 114.85 | 121.90 | 118.38 | % | 0.47 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 255.00 | 120.30 | 126.25 | 123.28 | % | 0.48 | 0 | 0 | 2.68 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 260.00 | 126.80 | 131.80 | 129.30 | % | 0.50 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 265.00 | 129.85 | 137.15 | 133.50 | % | 0.50 | 0 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST |