Options Chain for STRATEGY INC CL A NEW (MSTR) - $157.14 as of 9/29/2026 12:19:23 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 | 119.95 | 126.75 | 123.35 | % | 4.11 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:15 AM EST | |||
| 35.00 | 114.95 | 121.80 | 118.38 | % | 3.38 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:15 AM EST | |||
| 40.00 | 109.95 | 116.80 | 113.38 | % | 2.83 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:15 AM EST | |||
| 45.00 | 105.00 | 111.80 | 108.40 | % | 2.41 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:15 AM EST | |||
| 50.00 | 101.45 | 106.85 | 104.15 | 76.79 | 0.00 | 0.00% | 2.08 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 11:59:15 AM EST |
| 55.00 | 96.10 | 101.85 | 98.98 | % | 1.80 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:15 AM EST | |||
| 60.00 | 91.05 | 96.90 | 93.98 | % | 1.57 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:15 AM EST | |||
| 65.00 | 85.95 | 91.90 | 88.93 | % | 1.37 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:15 AM EST | |||
| 70.00 | 81.25 | 86.95 | 84.10 | % | 1.20 | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 9/29/2026 11:59:15 AM EST | |||
| 75.00 | 76.85 | 82.00 | 79.43 | 81.50 | 0.00 | 0.00% | 1.06 | 0 | 7 | 2.39 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 80.00 | 71.75 | 77.05 | 74.40 | 80.08 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 85.00 | 66.40 | 72.10 | 69.25 | 75.30 | 0.00 | 0.00% | 0.81 | 0 | 10 | 2.06 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 90.00 | 62.25 | 67.15 | 64.70 | 70.67 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.90 | 0.99 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 95.00 | 57.65 | 62.20 | 59.93 | 65.56 | 0.00 | 0.00% | 0.63 | 0 | 14 | 1.68 | 0.98 | 0.00 | -0.04 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 100.00 | 52.55 | 55.80 | 54.18 | 58.80 | 0.00 | 0.00% | 0.54 | 0 | 59 | 1.34 | 0.98 | 0.00 | -0.06 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 105.00 | 47.80 | 50.20 | 49.00 | 48.91 | -5.94 | -10.83% | 0.47 | 20 | 152 | 1.18 | 0.96 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 109.00 | 44.75 | 45.85 | 45.30 | 55.73 | 0.00 | 0.00% | 0.42 | 0 | 25 | 1.03 | 0.96 | 0.00 | -0.07 | 9/23/2026 | 9/29/2026 11:59:15 AM EST |
| 110.00 | 43.30 | 45.85 | 44.58 | 44.40 | -2.35 | -5.03% | 0.41 | 18 | 96 | 1.16 | 0.96 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 111.00 | 42.90 | 44.25 | 43.58 | 47.83 | +18.33 | +62.14% | 0.39 | 2 | 5 | 1.09 | 0.96 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 112.00 | 41.05 | 43.00 | 42.03 | 49.45 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.04 | 0.96 | 0.00 | -0.07 | 9/24/2026 | 9/29/2026 11:59:15 AM EST |
| 113.00 | 39.55 | 42.80 | 41.18 | 57.17 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.08 | 0.94 | 0.00 | -0.09 | 9/22/2026 | 9/29/2026 11:59:15 AM EST |
| 114.00 | 39.20 | 42.20 | 40.70 | 44.08 | -2.71 | -5.80% | 0.36 | 1 | 3 | 1.11 | 0.94 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 115.00 | 38.60 | 40.35 | 39.48 | 39.35 | -4.95 | -11.18% | 0.34 | 19 | 107 | 1.08 | 0.94 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 116.00 | 38.05 | 39.35 | 38.70 | 43.27 | -5.96 | -12.11% | 0.33 | 1 | 9 | 0.90 | 0.93 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 117.00 | 36.90 | 38.05 | 37.48 | 41.17 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.89 | 0.93 | 0.00 | -0.10 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 118.00 | 35.40 | 37.45 | 36.43 | 36.30 | +10.18 | +38.98% | 0.31 | 7 | 1 | 0.73 | 0.93 | 0.00 | -0.10 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 119.00 | 34.50 | 36.35 | 35.43 | 35.34 | -15.84 | -30.95% | 0.30 | 7 | 11 | 0.73 | 0.92 | 0.00 | -0.10 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 120.00 | 33.95 | 35.95 | 34.95 | 34.82 | -4.08 | -10.49% | 0.29 | 70 | 137 | 0.69 | 0.92 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 121.00 | 32.45 | 34.45 | 33.45 | 33.41 | -5.74 | -14.67% | 0.28 | 51 | 18 | 0.61 | 0.92 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 122.00 | 31.75 | 33.90 | 32.83 | 33.04 | -5.13 | -13.44% | 0.27 | 85 | 59 | 0.74 | 0.91 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 123.00 | 31.10 | 32.80 | 31.95 | 31.62 | -3.02 | -8.72% | 0.26 | 140 | 37 | 0.69 | 0.91 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 124.00 | 30.15 | 32.20 | 31.18 | 30.67 | -2.84 | -8.48% | 0.25 | 88 | 23 | 0.69 | 0.90 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 125.00 | 29.25 | 30.70 | 29.98 | 29.89 | -6.58 | -18.05% | 0.24 | 107 | 258 | 0.69 | 0.90 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 126.00 | 28.75 | 30.15 | 29.45 | 29.13 | -5.48 | -15.84% | 0.23 | 56 | 64 | 0.81 | 0.89 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 127.00 | 27.10 | 29.25 | 28.18 | 33.76 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.77 | 0.88 | 0.01 | -0.12 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 128.00 | 26.45 | 28.95 | 27.70 | 32.81 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.70 | 0.88 | 0.01 | -0.12 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 129.00 | 25.95 | 27.75 | 26.85 | 29.22 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.69 | 0.87 | 0.01 | -0.13 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 130.00 | 25.50 | 26.60 | 26.05 | 25.96 | -3.46 | -11.77% | 0.20 | 21 | 183 | 0.67 | 0.86 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 131.00 | 24.65 | 25.55 | 25.10 | 31.28 | +3.70 | +13.42% | 0.19 | 2 | 123 | 0.62 | 0.85 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 132.00 | 23.60 | 24.50 | 24.05 | 29.80 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.73 | 0.84 | 0.01 | -0.14 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 133.00 | 22.70 | 24.80 | 23.75 | 29.10 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.71 | 0.83 | 0.01 | -0.14 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 134.00 | 21.95 | 24.05 | 23.00 | 24.73 | -3.02 | -10.89% | 0.17 | 1 | 14 | 0.73 | 0.82 | 0.01 | -0.15 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 135.00 | 21.05 | 22.20 | 21.63 | 21.65 | -3.21 | -12.92% | 0.16 | 21 | 172 | 0.66 | 0.81 | 0.01 | -0.15 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 136.00 | 21.00 | 21.80 | 21.40 | 29.03 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.69 | 0.80 | 0.01 | -0.16 | 9/24/2026 | 9/29/2026 11:59:15 AM EST |
| 137.00 | 19.85 | 20.85 | 20.35 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.67 | 0.78 | 0.01 | -0.16 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 138.00 | 19.10 | 20.30 | 19.70 | 25.10 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.69 | 0.77 | 0.01 | -0.17 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 139.00 | 17.85 | 19.45 | 18.65 | 18.42 | -5.28 | -22.28% | 0.13 | 1 | 40 | 0.66 | 0.76 | 0.01 | -0.17 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 140.00 | 17.80 | 18.45 | 18.13 | 18.38 | -3.22 | -14.91% | 0.13 | 3 | 150 | 0.67 | 0.74 | 0.01 | -0.18 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 141.00 | 16.65 | 17.90 | 17.28 | 23.06 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.65 | 0.73 | 0.01 | -0.18 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 142.00 | 15.85 | 17.80 | 16.83 | 16.38 | -4.89 | -22.99% | 0.12 | 7 | 34 | 0.65 | 0.71 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 143.00 | 16.00 | 16.55 | 16.28 | 16.01 | -3.94 | -19.75% | 0.11 | 6 | 29 | 0.68 | 0.69 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 144.00 | 15.45 | 15.80 | 15.63 | 15.48 | -5.52 | -26.29% | 0.11 | 3 | 135 | 0.65 | 0.68 | 0.01 | -0.20 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 145.00 | 14.85 | 15.15 | 15.00 | 14.85 | -2.55 | -14.66% | 0.10 | 51 | 367 | 0.65 | 0.66 | 0.01 | -0.20 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 146.00 | 14.25 | 14.55 | 14.40 | 15.90 | -0.40 | -2.46% | 0.10 | 4 | 54 | 0.65 | 0.65 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 147.00 | 13.75 | 13.90 | 13.83 | 13.90 | -4.50 | -24.46% | 0.09 | 18 | 266 | 0.65 | 0.63 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 148.00 | 13.15 | 13.35 | 13.25 | 13.40 | -4.15 | -23.65% | 0.09 | 20 | 49 | 0.66 | 0.62 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 149.00 | 12.55 | 12.80 | 12.68 | 12.45 | -3.32 | -21.06% | 0.09 | 16 | 66 | 0.66 | 0.60 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 150.00 | 12.05 | 12.30 | 12.18 | 12.20 | -2.97 | -19.58% | 0.08 | 182 | 477 | 0.66 | 0.58 | 0.02 | -0.22 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 152.50 | 10.80 | 11.10 | 10.95 | 10.80 | -2.50 | -18.80% | 0.07 | 53 | 26 | 0.66 | 0.55 | 0.02 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 155.00 | 9.75 | 9.95 | 9.85 | 9.78 | -2.32 | -19.18% | 0.06 | 67 | 368 | 0.66 | 0.51 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 157.50 | 8.70 | 8.90 | 8.80 | 8.60 | -1.90 | -18.10% | 0.06 | 57 | 60 | 0.66 | 0.47 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 160.00 | 7.75 | 8.00 | 7.88 | 7.85 | -2.10 | -21.11% | 0.05 | 95 | 433 | 0.67 | 0.44 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 162.50 | 7.00 | 7.15 | 7.08 | 7.00 | -3.30 | -32.04% | 0.04 | 5,471 | 420 | 0.67 | 0.41 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 165.00 | 6.20 | 6.40 | 6.30 | 6.32 | -1.64 | -20.61% | 0.04 | 237 | 1,041 | 0.68 | 0.38 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 167.50 | 5.55 | 5.75 | 5.65 | 5.70 | -1.80 | -24.00% | 0.03 | 500 | 118 | 0.68 | 0.35 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 170.00 | 5.00 | 5.15 | 5.08 | 5.15 | -2.40 | -31.79% | 0.03 | 218 | 1,502 | 0.69 | 0.32 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 172.50 | 4.40 | 4.60 | 4.50 | 4.50 | -1.60 | -26.23% | 0.03 | 9 | 57 | 0.69 | 0.29 | 0.01 | -0.20 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 175.00 | 3.95 | 4.15 | 4.05 | 4.05 | -1.12 | -21.67% | 0.02 | 271 | 792 | 0.70 | 0.26 | 0.01 | -0.20 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 177.50 | 3.55 | 3.75 | 3.65 | 3.90 | -1.95 | -33.34% | 0.02 | 205 | 100 | 0.71 | 0.24 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 180.00 | 3.20 | 3.35 | 3.28 | 3.20 | -1.30 | -28.89% | 0.02 | 26 | 951 | 0.71 | 0.22 | 0.01 | -0.18 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 182.50 | 2.88 | 3.00 | 2.94 | 2.84 | -1.51 | -34.72% | 0.02 | 14 | 116 | 0.72 | 0.20 | 0.01 | -0.17 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 185.00 | 2.59 | 2.70 | 2.65 | 2.64 | -1.64 | -38.32% | 0.01 | 12 | 380 | 0.73 | 0.18 | 0.01 | -0.16 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 187.50 | 2.33 | 2.44 | 2.39 | 2.75 | -0.77 | -21.88% | 0.01 | 4 | 66 | 0.74 | 0.16 | 0.01 | -0.15 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 190.00 | 2.12 | 2.21 | 2.17 | 2.10 | -1.21 | -36.56% | 0.01 | 24 | 372 | 0.74 | 0.15 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 195.00 | 1.73 | 1.83 | 1.78 | 1.76 | -1.15 | -39.52% | 0.01 | 179 | 1,670 | 0.76 | 0.12 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 200.00 | 1.44 | 1.51 | 1.48 | 1.47 | -0.50 | -25.39% | 0.01 | 62 | 559 | 0.78 | 0.10 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 205.00 | 1.20 | 1.28 | 1.24 | 1.19 | -0.83 | -41.09% | 0.01 | 8 | 212 | 0.79 | 0.09 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 210.00 | 1.00 | 1.08 | 1.04 | 1.09 | -0.36 | -24.83% | 0.00 | 8 | 345 | 0.81 | 0.07 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 215.00 | 0.85 | 0.91 | 0.88 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.83 | 0.06 | 0.00 | -0.08 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 220.00 | 0.71 | 0.78 | 0.75 | 0.75 | -0.51 | -40.48% | 0.00 | 44 | 268 | 0.84 | 0.05 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 225.00 | 0.59 | 0.64 | 0.62 | 0.63 | -0.57 | -47.50% | 0.00 | 17 | 263 | 0.85 | 0.05 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 230.00 | 0.51 | 0.56 | 0.54 | 0.57 | -0.17 | -22.98% | 0.00 | 5 | 79 | 0.86 | 0.04 | 0.00 | -0.06 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 235.00 | 0.43 | 0.48 | 0.46 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.88 | 0.04 | 0.00 | -0.06 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 240.00 | 0.36 | 0.40 | 0.38 | 0.41 | -0.27 | -39.71% | 0.00 | 1 | 216 | 0.89 | 0.03 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 245.00 | 0.27 | 0.36 | 0.32 | 0.33 | -0.24 | -42.11% | 0.00 | 79 | 362 | 0.90 | 0.03 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 250.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.21 | -42.00% | 0.00 | 49 | 231 | 0.91 | 0.02 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 255.00 | 0.23 | 0.28 | 0.26 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.92 | 0.02 | 0.00 | -0.04 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 260.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.12 | -34.29% | 0.00 | 1 | 221 | 0.94 | 0.02 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 265.00 | 0.17 | 0.21 | 0.19 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.95 | 0.02 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 11:59:15 AM 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 11:59:15 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 2 | 1,008 | 1.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 55.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 60.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 91 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 65.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 9 | 106 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 70.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 80 | 500 | 1.22 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 75.00 | 0.03 | 0.17 | 0.10 | 0.09 | -0.12 | -57.15% | 0.00 | 4 | 3 | 1.15 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 80.00 | 0.07 | 0.22 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.14 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 85.00 | 0.11 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.05 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 90.00 | 0.14 | 0.22 | 0.18 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 302 | 0.98 | -0.01 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 95.00 | 0.19 | 0.49 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.92 | -0.02 | 0.00 | -0.04 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 100.00 | 0.24 | 0.43 | 0.34 | 0.30 | +0.03 | +11.12% | 0.00 | 29 | 363 | 0.87 | -0.02 | 0.00 | -0.06 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 105.00 | 0.34 | 0.40 | 0.37 | 0.37 | +0.11 | +42.31% | 0.00 | 4 | 561 | 0.81 | -0.04 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 109.00 | 0.42 | 0.65 | 0.54 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.85 | -0.04 | 0.00 | -0.07 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 110.00 | 0.43 | 0.66 | 0.55 | 0.43 | -0.01 | -2.28% | 0.01 | 1 | 1,261 | 0.79 | -0.04 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 111.00 | 0.47 | 0.66 | 0.57 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.76 | -0.04 | 0.00 | -0.07 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 112.00 | 0.51 | 0.76 | 0.64 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.85 | -0.04 | 0.00 | -0.07 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 113.00 | 0.53 | 0.60 | 0.57 | 0.56 | 0.00 | 0.00% | 0.01 | 1 | 125 | 0.74 | -0.06 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 114.00 | 0.57 | 0.76 | 0.67 | 0.68 | +0.12 | +21.43% | 0.01 | 3 | 40 | 0.74 | -0.06 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 115.00 | 0.62 | 0.68 | 0.65 | 0.66 | +0.09 | +15.79% | 0.01 | 93 | 970 | 0.73 | -0.06 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 116.00 | 0.66 | 0.71 | 0.69 | 0.68 | -0.06 | -8.11% | 0.01 | 1 | 41 | 0.72 | -0.07 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 117.00 | 0.70 | 0.78 | 0.74 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.72 | -0.07 | 0.00 | -0.10 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 118.00 | 0.76 | 0.83 | 0.80 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.71 | -0.07 | 0.00 | -0.10 | 9/24/2026 | 9/29/2026 11:59:15 AM EST |
| 119.00 | 0.81 | 0.89 | 0.85 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.70 | -0.08 | 0.00 | -0.10 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 120.00 | 0.88 | 0.93 | 0.91 | 0.91 | +0.13 | +16.67% | 0.01 | 159 | 1,222 | 0.70 | -0.08 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 121.00 | 0.94 | 1.02 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.69 | -0.08 | 0.01 | -0.10 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 122.00 | 1.01 | 1.08 | 1.05 | 1.11 | +0.19 | +20.66% | 0.01 | 1 | 48 | 0.69 | -0.09 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 123.00 | 1.10 | 1.19 | 1.15 | 1.01 | +0.08 | +8.61% | 0.01 | 1 | 155 | 0.68 | -0.09 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 124.00 | 1.19 | 1.28 | 1.24 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.68 | -0.10 | 0.01 | -0.11 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 125.00 | 1.31 | 1.34 | 1.33 | 1.33 | +0.33 | +33.00% | 0.01 | 242 | 571 | 0.68 | -0.10 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 126.00 | 1.40 | 1.48 | 1.44 | 1.50 | +0.11 | +7.92% | 0.01 | 5 | 164 | 0.67 | -0.11 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 127.00 | 1.53 | 1.59 | 1.56 | 1.39 | -0.05 | -3.48% | 0.01 | 9 | 283 | 0.67 | -0.12 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 128.00 | 1.65 | 1.76 | 1.71 | 1.54 | -0.05 | -3.15% | 0.01 | 7 | 285 | 0.67 | -0.12 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 129.00 | 1.79 | 1.87 | 1.83 | 1.88 | +0.54 | +40.30% | 0.01 | 3 | 99 | 0.66 | -0.13 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 130.00 | 1.94 | 2.02 | 1.98 | 1.76 | +0.27 | +18.13% | 0.02 | 12 | 799 | 0.66 | -0.14 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 131.00 | 2.10 | 2.22 | 2.16 | 1.96 | +0.38 | +24.06% | 0.02 | 20 | 215 | 0.66 | -0.15 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 132.00 | 2.28 | 2.37 | 2.33 | 2.46 | +0.46 | +23.00% | 0.02 | 86 | 134 | 0.66 | -0.16 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 133.00 | 2.45 | 2.56 | 2.51 | 2.54 | +0.48 | +23.31% | 0.02 | 11 | 225 | 0.65 | -0.17 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 134.00 | 2.66 | 2.77 | 2.72 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.65 | -0.18 | 0.01 | -0.15 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 135.00 | 2.89 | 3.00 | 2.95 | 3.04 | +0.80 | +35.72% | 0.02 | 24 | 1,047 | 0.65 | -0.19 | 0.01 | -0.15 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 136.00 | 3.10 | 3.25 | 3.18 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.65 | -0.20 | 0.01 | -0.16 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 137.00 | 3.35 | 3.50 | 3.43 | 3.27 | +0.87 | +36.25% | 0.03 | 10 | 140 | 0.65 | -0.22 | 0.01 | -0.16 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 138.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.62 | +20.13% | 0.03 | 1 | 252 | 0.65 | -0.23 | 0.01 | -0.17 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 139.00 | 3.90 | 4.05 | 3.98 | 3.35 | -0.10 | -2.90% | 0.03 | 1 | 96 | 0.65 | -0.24 | 0.01 | -0.17 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 140.00 | 4.20 | 4.35 | 4.28 | 4.50 | +1.00 | +28.58% | 0.03 | 31 | 401 | 0.65 | -0.26 | 0.01 | -0.18 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 141.00 | 4.55 | 4.65 | 4.60 | 4.10 | +0.72 | +21.31% | 0.03 | 71 | 100 | 0.64 | -0.27 | 0.01 | -0.18 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 142.00 | 4.85 | 5.05 | 4.95 | 5.00 | +0.90 | +21.96% | 0.03 | 22 | 179 | 0.65 | -0.29 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 143.00 | 5.20 | 5.40 | 5.30 | 5.20 | +1.10 | +26.83% | 0.04 | 56 | 125 | 0.65 | -0.31 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 144.00 | 5.55 | 5.75 | 5.65 | 5.76 | +1.33 | +30.03% | 0.04 | 78 | 74 | 0.66 | -0.32 | 0.01 | -0.20 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 145.00 | 5.95 | 6.20 | 6.08 | 6.10 | +1.15 | +23.24% | 0.04 | 123 | 515 | 0.65 | -0.34 | 0.01 | -0.20 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 146.00 | 6.35 | 6.55 | 6.45 | 6.50 | +1.15 | +21.50% | 0.04 | 141 | 284 | 0.65 | -0.35 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 147.00 | 6.75 | 7.00 | 6.88 | 6.81 | +1.56 | +29.72% | 0.05 | 116 | 147 | 0.65 | -0.37 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 148.00 | 7.20 | 7.45 | 7.33 | 7.33 | +1.33 | +22.17% | 0.05 | 101 | 330 | 0.65 | -0.38 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 149.00 | 7.65 | 7.90 | 7.78 | 8.15 | +2.20 | +36.98% | 0.05 | 68 | 335 | 0.65 | -0.40 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 150.00 | 8.15 | 8.40 | 8.28 | 8.20 | +1.20 | +17.15% | 0.06 | 170 | 1,021 | 0.65 | -0.42 | 0.02 | -0.22 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 152.50 | 9.35 | 9.65 | 9.50 | 10.10 | +2.75 | +37.42% | 0.06 | 193 | 172 | 0.65 | -0.45 | 0.02 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 155.00 | 10.75 | 11.00 | 10.88 | 10.85 | +1.60 | +17.30% | 0.07 | 210 | 2,014 | 0.66 | -0.49 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 157.50 | 12.25 | 12.50 | 12.38 | 12.60 | +1.90 | +17.76% | 0.08 | 58 | 133 | 0.66 | -0.53 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 160.00 | 13.80 | 14.05 | 13.93 | 14.05 | +2.00 | +16.60% | 0.09 | 307 | 1,611 | 0.66 | -0.56 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 162.50 | 15.45 | 15.70 | 15.58 | 15.20 | +1.50 | +10.95% | 0.10 | 68 | 73 | 0.67 | -0.59 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 165.00 | 17.20 | 17.45 | 17.33 | 17.37 | +2.89 | +19.96% | 0.11 | 140 | 1,441 | 0.67 | -0.62 | 0.01 | -0.23 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 167.50 | 19.10 | 19.30 | 19.20 | 19.80 | +2.85 | +16.82% | 0.11 | 3 | 261 | 0.68 | -0.65 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 170.00 | 20.85 | 21.40 | 21.13 | 21.85 | +3.15 | +16.85% | 0.12 | 48 | 204 | 0.70 | -0.68 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 172.50 | 22.40 | 23.80 | 23.10 | 23.27 | +1.67 | +7.74% | 0.13 | 11 | 32 | 0.68 | -0.71 | 0.01 | -0.20 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 175.00 | 24.50 | 26.10 | 25.30 | 21.70 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.68 | -0.74 | 0.01 | -0.20 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 177.50 | 26.80 | 28.10 | 27.45 | 23.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.76 | 0.01 | -0.19 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 180.00 | 29.05 | 30.05 | 29.55 | 28.19 | +4.69 | +19.96% | 0.16 | 2 | 59 | 0.68 | -0.78 | 0.01 | -0.18 | 9/29/2026 | 9/29/2026 11:59:15 AM EST |
| 182.50 | 30.55 | 32.70 | 31.63 | 28.55 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.67 | -0.80 | 0.01 | -0.17 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 185.00 | 32.20 | 34.55 | 33.38 | 26.90 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.83 | -0.82 | 0.01 | -0.16 | 9/23/2026 | 9/29/2026 11:59:15 AM EST |
| 187.50 | 35.40 | 37.30 | 36.35 | % | 0.19 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.15 | 9/29/2026 11:59:15 AM EST | |||
| 190.00 | 37.90 | 39.90 | 38.90 | 27.93 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.66 | -0.85 | 0.01 | -0.14 | 9/22/2026 | 9/29/2026 11:59:15 AM EST |
| 195.00 | 42.30 | 43.90 | 43.10 | 31.83 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -0.88 | 0.01 | -0.13 | 9/22/2026 | 9/29/2026 11:59:15 AM EST |
| 200.00 | 47.05 | 49.05 | 48.05 | 40.94 | 0.00 | 0.00% | 0.24 | 0 | 77 | 0.71 | -0.90 | 0.01 | -0.11 | 9/28/2026 | 9/29/2026 11:59:15 AM EST |
| 205.00 | 49.40 | 53.95 | 51.68 | 67.14 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.93 | -0.91 | 0.01 | -0.10 | 9/4/2026 | 9/29/2026 11:59:15 AM EST |
| 210.00 | 54.25 | 59.35 | 56.80 | 53.30 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.03 | -0.93 | 0.00 | -0.09 | 9/25/2026 | 9/29/2026 11:59:15 AM EST |
| 215.00 | 59.15 | 64.00 | 61.58 | % | 0.29 | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.08 | 9/29/2026 11:59:15 AM EST | |||
| 220.00 | 66.35 | 68.80 | 67.58 | 85.98 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.07 | -0.95 | 0.00 | -0.07 | 9/11/2026 | 9/29/2026 11:59:15 AM EST |
| 225.00 | 71.05 | 73.00 | 72.03 | % | 0.32 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.07 | 9/29/2026 11:59:15 AM EST | |||
| 230.00 | 75.15 | 78.15 | 76.65 | % | 0.33 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.06 | 9/29/2026 11:59:15 AM EST | |||
| 235.00 | 79.20 | 83.45 | 81.33 | % | 0.35 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.06 | 9/29/2026 11:59:15 AM EST | |||
| 240.00 | 83.70 | 90.30 | 87.00 | % | 0.36 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.05 | 9/29/2026 11:59:15 AM EST | |||
| 245.00 | 88.70 | 95.25 | 91.98 | % | 0.38 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.05 | 9/29/2026 11:59:15 AM EST | |||
| 250.00 | 93.65 | 100.20 | 96.93 | % | 0.39 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.04 | 9/29/2026 11:59:15 AM EST | |||
| 255.00 | 98.65 | 105.10 | 101.88 | % | 0.40 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.04 | 9/29/2026 11:59:15 AM EST | |||
| 260.00 | 103.85 | 110.20 | 107.03 | 112.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.53 | -0.98 | 0.00 | -0.03 | 9/18/2026 | 9/29/2026 11:59:15 AM EST |
| 265.00 | 108.65 | 115.20 | 111.93 | 95.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.57 | -0.98 | 0.00 | -0.03 | 9/22/2026 | 9/29/2026 11:59:15 AM EST |