Options Chain for STRATEGY INC CL A NEW (MSTR) - $327.59 as of 9/5/2025 3:22:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 185.75 | 192.05 | 188.90 | % | 1.26 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 160.00 | 176.25 | 182.50 | 179.38 | % | 1.12 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.11 | 9/5/2025 4:00:03 PM EST | |||
| 170.00 | 166.40 | 173.10 | 169.75 | % | 1.00 | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.11 | 9/5/2025 4:00:03 PM EST | |||
| 180.00 | 156.00 | 163.45 | 159.73 | % | 0.89 | 0 | 0 | 1.43 | 0.96 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 190.00 | 147.20 | 153.55 | 150.38 | % | 0.79 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.15 | 9/5/2025 4:00:03 PM EST | |||
| 200.00 | 137.55 | 144.00 | 140.78 | % | 0.70 | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 210.00 | 128.20 | 134.45 | 131.33 | % | 0.63 | 0 | 0 | 0.97 | 0.93 | 0.00 | -0.18 | 9/5/2025 4:00:03 PM EST | |||
| 220.00 | 118.85 | 124.45 | 121.65 | 109.15 | % | 0.55 | 4 | 0 | 0.93 | 0.92 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 225.00 | 113.10 | 120.00 | 116.55 | % | 0.52 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.19 | 9/5/2025 4:00:03 PM EST | |||
| 230.00 | 108.80 | 115.20 | 112.00 | % | 0.49 | 0 | 0 | 0.86 | 0.90 | 0.00 | -0.20 | 9/5/2025 4:00:03 PM EST | |||
| 235.00 | 104.20 | 110.55 | 107.38 | 95.85 | % | 0.46 | 2 | 0 | 0.83 | 0.90 | 0.00 | -0.21 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 240.00 | 100.00 | 106.00 | 103.00 | % | 0.43 | 0 | 0 | 0.84 | 0.89 | 0.00 | -0.21 | 9/5/2025 4:00:03 PM EST | |||
| 245.00 | 95.30 | 101.10 | 98.20 | % | 0.40 | 0 | 0 | 0.81 | 0.88 | 0.00 | -0.22 | 9/5/2025 4:00:03 PM EST | |||
| 250.00 | 90.55 | 96.55 | 93.55 | % | 0.37 | 0 | 0 | 0.77 | 0.87 | 0.00 | -0.22 | 9/5/2025 4:00:03 PM EST | |||
| 255.00 | 86.25 | 92.05 | 89.15 | % | 0.35 | 0 | 0 | 0.77 | 0.87 | 0.00 | -0.23 | 9/5/2025 4:00:03 PM EST | |||
| 260.00 | 82.15 | 87.50 | 84.83 | % | 0.33 | 0 | 0 | 0.75 | 0.85 | 0.00 | -0.24 | 9/5/2025 4:00:03 PM EST | |||
| 265.00 | 77.70 | 83.25 | 80.48 | 69.75 | % | 0.30 | 8 | 0 | 0.74 | 0.84 | 0.00 | -0.24 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 270.00 | 73.40 | 78.75 | 76.08 | 67.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | 0.83 | 0.00 | -0.25 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 275.00 | 70.10 | 75.60 | 72.85 | 67.60 | +7.86 | +13.16% | 0.26 | 2 | 1 | 0.74 | 0.82 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 280.00 | 66.00 | 71.95 | 68.98 | 64.05 | +5.18 | +8.80% | 0.25 | 4 | 2 | 0.73 | 0.80 | 0.00 | -0.26 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 285.00 | 60.75 | 66.45 | 63.60 | % | 0.22 | 0 | 0 | 0.68 | 0.79 | 0.00 | -0.26 | 9/5/2025 4:00:03 PM EST | |||
| 290.00 | 57.80 | 63.65 | 60.73 | 57.52 | % | 0.21 | 2 | 0 | 0.70 | 0.77 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 295.00 | 53.50 | 60.00 | 56.75 | 46.40 | -2.05 | -4.24% | 0.19 | 2 | 1 | 0.68 | 0.75 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 300.00 | 50.15 | 56.95 | 53.55 | 49.88 | % | 0.18 | 1 | 0 | 0.68 | 0.73 | 0.00 | -0.28 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 305.00 | 46.65 | 51.15 | 48.90 | % | 0.16 | 0 | 0 | 0.64 | 0.71 | 0.00 | -0.29 | 9/5/2025 4:00:03 PM EST | |||
| 310.00 | 42.75 | 48.45 | 45.60 | 40.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | 0.69 | 0.00 | -0.29 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 315.00 | 39.80 | 44.40 | 42.10 | % | 0.13 | 0 | 0 | 0.62 | 0.66 | 0.00 | -0.30 | 9/5/2025 4:00:03 PM EST | |||
| 320.00 | 36.75 | 42.75 | 39.75 | 34.00 | +1.20 | +3.66% | 0.12 | 9 | 7 | 0.63 | 0.64 | 0.00 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 325.00 | 34.55 | 38.65 | 36.60 | 34.50 | +4.00 | +13.12% | 0.11 | 21 | 14 | 0.62 | 0.61 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 330.00 | 32.10 | 35.35 | 33.73 | 34.00 | +5.00 | +17.25% | 0.10 | 37 | 38 | 0.62 | 0.58 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 335.00 | 30.00 | 32.00 | 31.00 | 30.98 | % | 0.09 | 13 | 0 | 0.61 | 0.56 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 340.00 | 25.25 | 30.10 | 27.68 | 30.45 | +9.21 | +43.37% | 0.08 | 6 | 1 | 0.59 | 0.53 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 345.00 | 24.35 | 27.60 | 25.98 | 25.00 | +5.67 | +29.34% | 0.08 | 3 | 3 | 0.59 | 0.51 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 350.00 | 22.60 | 26.05 | 24.33 | 24.50 | +5.80 | +31.02% | 0.07 | 84 | 16 | 0.62 | 0.48 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 355.00 | 20.10 | 24.35 | 22.23 | 21.50 | +3.30 | +18.14% | 0.06 | 10 | 10 | 0.60 | 0.45 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 360.00 | 19.10 | 21.70 | 20.40 | 20.10 | +3.54 | +21.38% | 0.06 | 5 | 1 | 0.60 | 0.43 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 365.00 | 17.35 | 21.50 | 19.43 | 16.53 | +1.92 | +13.15% | 0.05 | 7 | 4 | 0.61 | 0.41 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 370.00 | 16.00 | 18.80 | 17.40 | 16.20 | +2.79 | +20.81% | 0.05 | 16 | 1 | 0.60 | 0.38 | 0.01 | -0.30 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 375.00 | 14.65 | 18.50 | 16.58 | 16.00 | +4.50 | +39.13% | 0.04 | 9 | 1 | 0.63 | 0.36 | 0.01 | -0.29 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 380.00 | 13.35 | 15.75 | 14.55 | 14.67 | +4.13 | +39.19% | 0.04 | 30 | 6 | 0.60 | 0.34 | 0.00 | -0.29 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 385.00 | 11.60 | 15.30 | 13.45 | 13.00 | +2.50 | +23.81% | 0.03 | 5 | 1 | 0.60 | 0.31 | 0.00 | -0.28 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 390.00 | 11.30 | 13.95 | 12.63 | 12.40 | +2.65 | +27.18% | 0.03 | 6 | 18 | 0.63 | 0.29 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 395.00 | 9.75 | 13.30 | 11.53 | % | 0.03 | 0 | 0 | 0.61 | 0.27 | 0.00 | -0.26 | 9/5/2025 4:00:03 PM EST | |||
| 400.00 | 9.20 | 10.90 | 10.05 | 10.10 | +1.45 | +16.77% | 0.03 | 219 | 18 | 0.56 | 0.26 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 405.00 | 8.20 | 10.95 | 9.58 | 9.60 | +1.64 | +20.61% | 0.02 | 15 | 2 | 0.61 | 0.24 | 0.00 | -0.24 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 410.00 | 7.75 | 10.50 | 9.13 | 8.90 | % | 0.02 | 20 | 0 | 0.59 | 0.22 | 0.00 | -0.24 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 415.00 | 6.95 | 10.65 | 8.80 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.00 | -0.23 | 9/5/2025 4:00:03 PM EST | |||
| 420.00 | 6.60 | 9.20 | 7.90 | 7.80 | % | 0.02 | 94 | 0 | 0.57 | 0.20 | 0.00 | -0.22 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 425.00 | 5.90 | 9.05 | 7.48 | % | 0.02 | 0 | 0 | 0.63 | 0.18 | 0.00 | -0.21 | 9/5/2025 4:00:03 PM EST | |||
| 430.00 | 5.90 | 6.80 | 6.35 | 6.80 | % | 0.01 | 18 | 0 | 0.62 | 0.17 | 0.00 | -0.21 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 435.00 | 4.95 | 7.80 | 6.38 | 6.07 | % | 0.01 | 4 | 0 | 0.64 | 0.16 | 0.00 | -0.20 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 440.00 | 4.95 | 7.30 | 6.13 | 5.39 | % | 0.01 | 1 | 0 | 0.69 | 0.15 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 445.00 | 4.25 | 7.20 | 5.73 | 5.80 | % | 0.01 | 2 | 0 | 0.65 | 0.14 | 0.00 | -0.18 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 450.00 | 4.35 | 6.55 | 5.45 | 5.00 | % | 0.01 | 10 | 0 | 0.67 | 0.13 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 455.00 | 3.70 | 5.55 | 4.63 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.00 | -0.18 | 9/5/2025 4:00:03 PM EST | |||
| 460.00 | 3.85 | 5.95 | 4.90 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 465.00 | 3.25 | 6.00 | 4.63 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 470.00 | 3.40 | 4.80 | 4.10 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 475.00 | 2.92 | 5.45 | 4.19 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.00 | -0.15 | 9/5/2025 4:00:03 PM EST | |||
| 480.00 | 3.05 | 4.95 | 4.00 | 3.80 | % | 0.01 | 1 | 0 | 0.74 | 0.09 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 485.00 | 2.61 | 5.05 | 3.83 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.14 | 9/5/2025 4:00:03 PM EST | |||
| 490.00 | 2.76 | 4.60 | 3.68 | % | 0.01 | 0 | 0 | 0.76 | 0.08 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 495.00 | 2.34 | 4.75 | 3.55 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 500.00 | 2.51 | 4.25 | 3.38 | 2.71 | % | 0.01 | 5 | 0 | 0.77 | 0.08 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 505.00 | 2.13 | 4.40 | 3.27 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 510.00 | 2.31 | 3.95 | 3.13 | % | 0.01 | 0 | 0 | 0.79 | 0.07 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 515.00 | 1.93 | 4.10 | 3.02 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 520.00 | 2.12 | 3.70 | 2.91 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.00 | -0.11 | 9/5/2025 4:00:03 PM EST | |||
| 530.00 | 1.94 | 3.50 | 2.72 | 2.50 | % | 0.01 | 1 | 0 | 0.83 | 0.06 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 540.00 | 1.80 | 3.30 | 2.55 | % | 0.00 | 0 | 0 | 0.84 | 0.05 | 0.00 | -0.10 | 9/5/2025 4:00:03 PM EST | |||
| 550.00 | 1.67 | 3.10 | 2.39 | 2.25 | % | 0.00 | 31 | 0 | 0.87 | 0.05 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 560.00 | 1.56 | 2.93 | 2.25 | % | 0.00 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 570.00 | 1.45 | 2.79 | 2.12 | % | 0.00 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.08 | 9/5/2025 4:00:03 PM EST | |||
| 580.00 | 1.36 | 2.65 | 2.01 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.08 | 9/5/2025 4:00:03 PM EST | |||
| 590.00 | 1.27 | 2.54 | 1.91 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 600.00 | 1.19 | 2.43 | 1.81 | 1.76 | % | 0.00 | 21 | 0 | 0.97 | 0.03 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 610.00 | 1.12 | 2.32 | 1.72 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 620.00 | 1.05 | 2.23 | 1.64 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 630.00 | 0.98 | 2.14 | 1.56 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.06 | 9/5/2025 4:00:03 PM EST | |||
| 640.00 | 0.92 | 2.06 | 1.49 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 650.00 | 0.87 | 1.98 | 1.43 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 660.00 | 0.81 | 1.89 | 1.35 | 1.07 | % | 0.00 | 11 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 1.30 | 2.02 | 1.66 | % | 0.01 | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 160.00 | 1.56 | 2.04 | 1.80 | 1.90 | % | 0.01 | 94 | 0 | 1.19 | -0.03 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 170.00 | 1.87 | 2.96 | 2.42 | 2.19 | % | 0.01 | 9 | 0 | 1.39 | -0.03 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 180.00 | 2.16 | 3.30 | 2.73 | % | 0.02 | 0 | 0 | 1.23 | -0.04 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 190.00 | 2.54 | 3.70 | 3.12 | % | 0.02 | 0 | 0 | 1.16 | -0.05 | 0.00 | -0.15 | 9/5/2025 4:00:03 PM EST | |||
| 200.00 | 2.95 | 4.10 | 3.53 | 3.35 | % | 0.02 | 12 | 0 | 1.10 | -0.06 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 210.00 | 3.30 | 4.55 | 3.93 | % | 0.02 | 0 | 0 | 1.04 | -0.07 | 0.00 | -0.18 | 9/5/2025 4:00:03 PM EST | |||
| 220.00 | 3.75 | 4.90 | 4.33 | 4.30 | % | 0.02 | 1 | 0 | 0.91 | -0.08 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 225.00 | 4.00 | 5.65 | 4.83 | 4.74 | % | 0.02 | 2 | 0 | 0.90 | -0.09 | 0.00 | -0.19 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 230.00 | 4.30 | 5.65 | 4.98 | % | 0.02 | 0 | 0 | 0.89 | -0.10 | 0.00 | -0.20 | 9/5/2025 4:00:03 PM EST | |||
| 235.00 | 4.60 | 6.25 | 5.43 | 5.14 | % | 0.02 | 1 | 0 | 0.86 | -0.10 | 0.00 | -0.21 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 240.00 | 4.90 | 6.15 | 5.53 | 5.36 | % | 0.02 | 1 | 0 | 0.82 | -0.11 | 0.00 | -0.21 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 245.00 | 5.20 | 7.05 | 6.13 | % | 0.03 | 0 | 0 | 0.81 | -0.12 | 0.00 | -0.22 | 9/5/2025 4:00:03 PM EST | |||
| 250.00 | 5.65 | 7.00 | 6.33 | % | 0.03 | 0 | 0 | 0.78 | -0.13 | 0.00 | -0.22 | 9/5/2025 4:00:03 PM EST | |||
| 255.00 | 6.00 | 7.95 | 6.98 | 7.95 | % | 0.03 | 2 | 0 | 0.77 | -0.13 | 0.00 | -0.23 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 260.00 | 6.50 | 7.95 | 7.23 | 8.10 | % | 0.03 | 1 | 0 | 0.74 | -0.15 | 0.00 | -0.24 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 265.00 | 7.05 | 9.30 | 8.18 | 9.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.16 | 0.00 | -0.24 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 270.00 | 8.10 | 9.35 | 8.73 | 8.35 | -1.20 | -12.57% | 0.03 | 2 | 10 | 0.72 | -0.17 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 275.00 | 8.30 | 10.35 | 9.33 | 9.30 | -0.66 | -6.63% | 0.03 | 1 | 4 | 0.70 | -0.18 | 0.00 | -0.25 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 280.00 | 9.05 | 11.30 | 10.18 | 11.49 | +0.18 | +1.60% | 0.04 | 5 | 2 | 0.69 | -0.20 | 0.00 | -0.26 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 285.00 | 9.90 | 13.00 | 11.45 | 11.82 | % | 0.04 | 8 | 0 | 0.68 | -0.21 | 0.00 | -0.26 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 290.00 | 10.85 | 13.45 | 12.15 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.00 | -0.27 | 9/5/2025 4:00:03 PM EST | |||
| 295.00 | 12.05 | 14.95 | 13.50 | 13.30 | -3.80 | -22.23% | 0.05 | 10 | 1 | 0.65 | -0.25 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 300.00 | 13.30 | 15.55 | 14.43 | 14.93 | -2.62 | -14.93% | 0.05 | 36 | 33 | 0.63 | -0.27 | 0.00 | -0.28 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 305.00 | 14.40 | 18.25 | 16.33 | 16.40 | -3.06 | -15.73% | 0.05 | 2 | 1 | 0.64 | -0.29 | 0.00 | -0.29 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 310.00 | 16.00 | 19.10 | 17.55 | 22.22 | +2.22 | +11.10% | 0.06 | 20 | 10 | 0.62 | -0.31 | 0.00 | -0.29 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 315.00 | 17.50 | 21.50 | 19.50 | 19.52 | -5.88 | -23.15% | 0.06 | 5 | 10 | 0.62 | -0.34 | 0.00 | -0.30 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 320.00 | 19.60 | 22.40 | 21.00 | 21.80 | -5.02 | -18.72% | 0.07 | 4 | 3 | 0.60 | -0.36 | 0.00 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 325.00 | 22.00 | 24.40 | 23.20 | 23.48 | -2.97 | -11.23% | 0.07 | 9 | 3 | 0.60 | -0.39 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 330.00 | 23.85 | 26.50 | 25.18 | 25.75 | -4.25 | -14.17% | 0.08 | 8 | 4 | 0.59 | -0.42 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 335.00 | 25.95 | 30.25 | 28.10 | 30.60 | -0.06 | -0.20% | 0.08 | 2 | 1 | 0.60 | -0.44 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 340.00 | 29.05 | 32.00 | 30.53 | 31.68 | -3.28 | -9.39% | 0.09 | 1 | 2 | 0.59 | -0.47 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 345.00 | 29.75 | 37.35 | 33.55 | 38.16 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.49 | 0.01 | -0.32 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 350.00 | 34.00 | 40.05 | 37.03 | 36.55 | -4.39 | -10.73% | 0.11 | 2 | 1 | 0.61 | -0.52 | 0.01 | -0.32 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 355.00 | 35.00 | 44.00 | 39.50 | 45.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.60 | -0.55 | 0.01 | -0.31 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 360.00 | 40.00 | 45.65 | 42.83 | 47.18 | +0.40 | +0.86% | 0.12 | 2 | 2 | 0.60 | -0.57 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 365.00 | 42.15 | 50.00 | 46.08 | 50.74 | % | 0.13 | 2 | 0 | 0.60 | -0.59 | 0.01 | -0.31 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 370.00 | 45.90 | 53.40 | 49.65 | 56.94 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -0.62 | 0.01 | -0.30 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 375.00 | 48.70 | 56.90 | 52.80 | 54.85 | -5.58 | -9.24% | 0.14 | 2 | 1 | 0.59 | -0.64 | 0.01 | -0.29 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 380.00 | 53.20 | 60.65 | 56.93 | 69.65 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.60 | -0.66 | 0.00 | -0.29 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 385.00 | 56.10 | 64.90 | 60.50 | % | 0.16 | 0 | 0 | 0.59 | -0.69 | 0.00 | -0.28 | 9/5/2025 4:00:03 PM EST | |||
| 390.00 | 61.75 | 66.50 | 64.13 | 64.05 | % | 0.16 | 5 | 0 | 0.59 | -0.71 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 395.00 | 65.00 | 72.55 | 68.78 | 73.50 | -2.90 | -3.80% | 0.17 | 2 | 1 | 0.60 | -0.73 | 0.00 | -0.26 | 9/5/2025 | 9/5/2025 4:00:03 PM EST |
| 400.00 | 69.40 | 74.55 | 71.98 | 86.05 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.58 | -0.74 | 0.00 | -0.25 | 9/4/2025 | 9/5/2025 4:00:03 PM EST |
| 405.00 | 72.55 | 80.05 | 76.30 | % | 0.19 | 0 | 0 | 0.58 | -0.76 | 0.00 | -0.24 | 9/5/2025 4:00:03 PM EST | |||
| 410.00 | 78.00 | 84.95 | 81.48 | % | 0.20 | 0 | 0 | 0.61 | -0.78 | 0.00 | -0.24 | 9/5/2025 4:00:03 PM EST | |||
| 415.00 | 81.15 | 90.00 | 85.58 | % | 0.21 | 0 | 0 | 0.60 | -0.79 | 0.00 | -0.23 | 9/5/2025 4:00:03 PM EST | |||
| 420.00 | 86.90 | 93.65 | 90.28 | % | 0.21 | 0 | 0 | 0.62 | -0.80 | 0.00 | -0.22 | 9/5/2025 4:00:03 PM EST | |||
| 425.00 | 90.80 | 98.65 | 94.73 | % | 0.22 | 0 | 0 | 0.62 | -0.82 | 0.00 | -0.21 | 9/5/2025 4:00:03 PM EST | |||
| 430.00 | 95.05 | 102.50 | 98.78 | 103.72 | % | 0.23 | 2 | 0 | 0.62 | -0.83 | 0.00 | -0.21 | 9/5/2025 | 9/5/2025 4:00:03 PM EST | |
| 435.00 | 99.40 | 106.50 | 102.95 | % | 0.24 | 0 | 0 | 0.58 | -0.84 | 0.00 | -0.20 | 9/5/2025 4:00:03 PM EST | |||
| 440.00 | 105.35 | 111.45 | 108.40 | % | 0.25 | 0 | 0 | 0.62 | -0.85 | 0.00 | -0.19 | 9/5/2025 4:00:03 PM EST | |||
| 445.00 | 108.85 | 116.95 | 112.90 | % | 0.25 | 0 | 0 | 0.78 | -0.86 | 0.00 | -0.18 | 9/5/2025 4:00:03 PM EST | |||
| 450.00 | 114.90 | 121.85 | 118.38 | % | 0.26 | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.17 | 9/5/2025 4:00:03 PM EST | |||
| 455.00 | 118.30 | 126.55 | 122.43 | % | 0.27 | 0 | 0 | 0.81 | -0.87 | 0.00 | -0.18 | 9/5/2025 4:00:03 PM EST | |||
| 460.00 | 123.30 | 131.30 | 127.30 | % | 0.28 | 0 | 0 | 0.84 | -0.88 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 465.00 | 127.75 | 135.95 | 131.85 | % | 0.28 | 0 | 0 | 0.83 | -0.89 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 470.00 | 133.00 | 140.95 | 136.98 | % | 0.29 | 0 | 0 | 0.88 | -0.89 | 0.00 | -0.16 | 9/5/2025 4:00:03 PM EST | |||
| 475.00 | 137.20 | 146.00 | 141.60 | % | 0.30 | 0 | 0 | 0.86 | -0.90 | 0.00 | -0.15 | 9/5/2025 4:00:03 PM EST | |||
| 480.00 | 143.00 | 150.55 | 146.78 | % | 0.31 | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.14 | 9/5/2025 4:00:03 PM EST | |||
| 485.00 | 146.90 | 155.35 | 151.13 | % | 0.31 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.14 | 9/5/2025 4:00:03 PM EST | |||
| 490.00 | 153.35 | 159.70 | 156.53 | % | 0.32 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 495.00 | 157.05 | 164.80 | 160.93 | % | 0.33 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 500.00 | 161.95 | 169.45 | 165.70 | % | 0.33 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.13 | 9/5/2025 4:00:03 PM EST | |||
| 505.00 | 166.60 | 174.90 | 170.75 | % | 0.34 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 510.00 | 171.70 | 179.65 | 175.68 | % | 0.34 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 515.00 | 176.60 | 184.40 | 180.50 | % | 0.35 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.12 | 9/5/2025 4:00:03 PM EST | |||
| 520.00 | 182.10 | 188.55 | 185.33 | % | 0.36 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.11 | 9/5/2025 4:00:03 PM EST | |||
| 530.00 | 191.65 | 199.15 | 195.40 | % | 0.37 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.10 | 9/5/2025 4:00:03 PM EST | |||
| 540.00 | 201.60 | 208.65 | 205.13 | % | 0.38 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.10 | 9/5/2025 4:00:03 PM EST | |||
| 550.00 | 212.20 | 218.30 | 215.25 | % | 0.39 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 560.00 | 221.80 | 227.95 | 224.88 | % | 0.40 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.09 | 9/5/2025 4:00:03 PM EST | |||
| 570.00 | 231.80 | 238.20 | 235.00 | % | 0.41 | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.08 | 9/5/2025 4:00:03 PM EST | |||
| 580.00 | 241.80 | 248.30 | 245.05 | % | 0.42 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.08 | 9/5/2025 4:00:03 PM EST | |||
| 590.00 | 252.10 | 257.55 | 254.83 | % | 0.43 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 600.00 | 262.00 | 266.75 | 264.38 | % | 0.44 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 610.00 | 270.00 | 277.25 | 273.63 | % | 0.45 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 620.00 | 280.05 | 287.30 | 283.68 | % | 0.46 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 630.00 | 291.50 | 296.60 | 294.05 | % | 0.47 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.06 | 9/5/2025 4:00:03 PM EST | |||
| 640.00 | 301.15 | 307.80 | 304.48 | % | 0.48 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.07 | 9/5/2025 4:00:03 PM EST | |||
| 650.00 | 310.00 | 317.20 | 313.60 | % | 0.48 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 9/5/2025 4:00:03 PM EST | |||
| 660.00 | 321.35 | 327.45 | 324.40 | % | 0.49 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 9/5/2025 4:00:03 PM EST |