Options Chain for STRATEGY INC CL A NEW (MSTR) - $151.47 as of 10/9/2026 12:46:44 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 | 123.95 | 128.95 | 126.45 | 127.35 | 0.00 | 0.00% | 4.21 | 0 | 9 | 4.78 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 11:59:15 AM EST |
| 35.00 | 119.00 | 124.00 | 121.50 | % | 3.47 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 40.00 | 114.00 | 119.00 | 116.50 | % | 2.91 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 45.00 | 109.50 | 114.00 | 111.75 | % | 2.48 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 50.00 | 104.50 | 109.00 | 106.75 | % | 2.13 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 55.00 | 99.30 | 104.05 | 101.68 | % | 1.85 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 60.00 | 94.55 | 99.05 | 96.80 | % | 1.61 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 65.00 | 89.60 | 94.10 | 91.85 | % | 1.41 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 70.00 | 84.90 | 89.10 | 87.00 | % | 1.24 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 75.00 | 79.85 | 84.15 | 82.00 | % | 1.09 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 80.00 | 74.85 | 79.15 | 77.00 | 77.65 | 0.00 | 0.00% | 0.96 | 0 | 6 | 2.12 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 11:59:15 AM EST |
| 85.00 | 69.95 | 74.20 | 72.08 | 46.32 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.96 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 10/9/2026 11:59:15 AM EST |
| 90.00 | 65.00 | 69.25 | 67.13 | 42.95 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 10/9/2026 11:59:15 AM EST |
| 95.00 | 60.25 | 64.30 | 62.28 | 59.97 | 0.00 | 0.00% | 0.66 | 0 | 13 | 1.68 | 0.99 | 0.00 | -0.03 | 10/2/2026 | 10/9/2026 11:59:15 AM EST |
| 100.00 | 55.30 | 59.35 | 57.33 | 55.77 | +2.69 | +5.07% | 0.57 | 3 | 21 | 1.53 | 0.99 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 105.00 | 50.20 | 54.40 | 52.30 | 54.00 | 0.00 | 0.00% | 0.50 | 0 | 137 | 1.43 | 0.98 | 0.00 | -0.05 | 10/2/2026 | 10/9/2026 11:59:15 AM EST |
| 110.00 | 45.55 | 48.50 | 47.03 | 40.24 | 0.00 | 0.00% | 0.43 | 0 | 151 | 1.11 | 0.97 | 0.00 | -0.06 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 113.00 | 42.50 | 46.25 | 44.38 | 40.78 | +2.08 | +5.38% | 0.39 | 1 | 16 | 1.17 | 0.96 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 114.00 | 42.05 | 44.65 | 43.35 | 42.93 | -3.88 | -8.29% | 0.38 | 1 | 2 | 1.04 | 0.96 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 115.00 | 41.05 | 43.95 | 42.50 | 42.20 | +7.98 | +23.32% | 0.37 | 4 | 163 | 1.04 | 0.96 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 116.00 | 39.55 | 43.30 | 41.43 | 34.97 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.10 | 0.95 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 117.00 | 38.60 | 41.95 | 40.28 | 39.05 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.03 | 0.95 | 0.00 | -0.08 | 10/7/2026 | 10/9/2026 11:59:15 AM EST |
| 118.00 | 37.80 | 40.45 | 39.13 | 35.06 | -1.99 | -5.38% | 0.33 | 7 | 11 | 1.03 | 0.95 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 119.00 | 37.45 | 39.35 | 38.40 | 38.40 | +2.82 | +7.93% | 0.32 | 9 | 9 | 1.02 | 0.95 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 120.00 | 36.55 | 38.95 | 37.75 | 36.65 | +5.27 | +16.80% | 0.31 | 8 | 223 | 0.96 | 0.94 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 121.00 | 35.25 | 37.65 | 36.45 | 31.83 | +1.30 | +4.26% | 0.30 | 2 | 8 | 0.97 | 0.94 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 122.00 | 34.15 | 36.20 | 35.18 | 35.51 | +6.28 | +21.49% | 0.29 | 7 | 56 | 0.94 | 0.94 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 123.00 | 33.30 | 35.30 | 34.30 | 34.52 | +6.14 | +21.64% | 0.28 | 6 | 130 | 0.95 | 0.93 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 124.00 | 32.80 | 34.55 | 33.68 | 33.67 | +6.06 | +21.95% | 0.27 | 23 | 10 | 0.92 | 0.93 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 125.00 | 31.70 | 33.65 | 32.68 | 32.79 | +7.42 | +29.25% | 0.26 | 24 | 215 | 0.62 | 0.92 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 126.00 | 30.70 | 32.80 | 31.75 | 31.55 | +5.81 | +22.58% | 0.25 | 4 | 12 | 0.91 | 0.92 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 127.00 | 29.40 | 32.45 | 30.93 | 30.17 | +6.47 | +27.30% | 0.24 | 2 | 12 | 0.87 | 0.91 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 128.00 | 28.70 | 31.55 | 30.13 | 30.09 | +7.24 | +31.69% | 0.24 | 2 | 26 | 0.87 | 0.91 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 129.00 | 27.75 | 30.70 | 29.23 | 29.24 | -8.06 | -21.61% | 0.23 | 2 | 22 | 0.88 | 0.90 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 130.00 | 26.90 | 29.55 | 28.23 | 22.00 | -2.30 | -9.47% | 0.22 | 1 | 335 | 0.79 | 0.90 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 131.00 | 26.15 | 28.65 | 27.40 | 22.07 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.57 | 0.89 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 132.00 | 25.30 | 27.60 | 26.45 | 22.14 | -3.83 | -14.75% | 0.20 | 1 | 21 | 0.64 | 0.89 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 133.00 | 24.30 | 26.90 | 25.60 | 20.70 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.78 | 0.88 | 0.01 | -0.13 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 134.00 | 23.70 | 25.70 | 24.70 | 23.95 | -0.20 | -0.83% | 0.18 | 1 | 11 | 0.53 | 0.87 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 135.00 | 22.90 | 24.35 | 23.63 | 19.84 | -0.61 | -2.99% | 0.18 | 2 | 194 | 0.63 | 0.86 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 136.00 | 22.20 | 23.90 | 23.05 | 23.14 | 0.00 | 0.00% | 0.17 | 0 | 220 | 0.55 | 0.85 | 0.01 | -0.14 | 10/7/2026 | 10/9/2026 11:59:15 AM EST |
| 137.00 | 20.65 | 23.65 | 22.15 | 32.01 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.55 | 0.84 | 0.01 | -0.14 | 10/6/2026 | 10/9/2026 11:59:15 AM EST |
| 138.00 | 19.85 | 21.90 | 20.88 | 31.15 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.57 | 0.83 | 0.01 | -0.15 | 10/6/2026 | 10/9/2026 11:59:15 AM EST |
| 139.00 | 18.90 | 21.90 | 20.40 | 20.25 | +5.15 | +34.11% | 0.15 | 1 | 15 | 0.57 | 0.82 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 140.00 | 18.70 | 21.00 | 19.85 | 20.30 | +4.55 | +28.89% | 0.14 | 4 | 208 | 0.63 | 0.81 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 141.00 | 18.25 | 19.65 | 18.95 | 18.10 | +3.85 | +27.02% | 0.13 | 2 | 14 | 0.60 | 0.79 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 142.00 | 17.45 | 19.00 | 18.23 | 17.95 | +4.85 | +37.03% | 0.13 | 1 | 44 | 0.63 | 0.78 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 143.00 | 17.05 | 18.75 | 17.90 | 13.70 | +1.04 | +8.22% | 0.13 | 1 | 27 | 0.63 | 0.76 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 144.00 | 16.35 | 17.80 | 17.08 | 13.10 | +1.10 | +9.17% | 0.12 | 1 | 76 | 0.63 | 0.75 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 145.00 | 15.55 | 16.70 | 16.13 | 16.60 | +4.45 | +36.63% | 0.11 | 14 | 111 | 0.62 | 0.73 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 146.00 | 14.85 | 16.25 | 15.55 | 21.60 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.63 | 0.72 | 0.01 | -0.20 | 10/6/2026 | 10/9/2026 11:59:15 AM EST |
| 147.00 | 14.30 | 14.80 | 14.55 | 15.10 | +3.80 | +33.63% | 0.10 | 10 | 27 | 0.63 | 0.70 | 0.02 | -0.20 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 148.00 | 13.50 | 14.20 | 13.85 | 14.50 | +2.70 | +22.89% | 0.09 | 26 | 41 | 0.63 | 0.68 | 0.02 | -0.21 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 149.00 | 13.10 | 13.55 | 13.33 | 13.85 | +2.53 | +22.35% | 0.09 | 35 | 369 | 0.63 | 0.67 | 0.02 | -0.21 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 150.00 | 12.50 | 13.00 | 12.75 | 13.09 | +2.89 | +28.34% | 0.09 | 109 | 426 | 0.63 | 0.65 | 0.02 | -0.22 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 152.50 | 11.15 | 11.70 | 11.43 | 11.65 | +2.13 | +22.38% | 0.07 | 91 | 182 | 0.63 | 0.61 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 155.00 | 9.95 | 10.45 | 10.20 | 10.25 | +2.17 | +26.86% | 0.07 | 126 | 757 | 0.63 | 0.57 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 157.50 | 8.85 | 9.35 | 9.10 | 9.05 | +1.58 | +21.16% | 0.06 | 74 | 420 | 0.64 | 0.53 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 160.00 | 7.85 | 8.25 | 8.05 | 8.32 | +2.02 | +32.07% | 0.05 | 3,862 | 956 | 0.63 | 0.49 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 162.50 | 6.90 | 7.25 | 7.08 | 7.24 | +1.54 | +27.02% | 0.04 | 245 | 2,642 | 0.64 | 0.45 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 165.00 | 6.10 | 6.45 | 6.28 | 6.25 | +1.20 | +23.77% | 0.04 | 1,171 | 1,815 | 0.64 | 0.41 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 167.50 | 5.25 | 5.65 | 5.45 | 5.55 | +1.15 | +26.14% | 0.03 | 12 | 131 | 0.65 | 0.38 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 170.00 | 4.75 | 4.85 | 4.80 | 4.80 | +0.75 | +18.52% | 0.03 | 588 | 1,090 | 0.65 | 0.34 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 172.50 | 4.15 | 4.40 | 4.28 | 4.34 | +1.24 | +40.00% | 0.02 | 36 | 325 | 0.66 | 0.31 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 175.00 | 3.65 | 3.90 | 3.78 | 4.15 | +1.15 | +38.34% | 0.02 | 493 | 1,285 | 0.67 | 0.28 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 177.50 | 3.20 | 3.45 | 3.33 | 3.35 | +1.14 | +51.59% | 0.02 | 9 | 131 | 0.67 | 0.25 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 180.00 | 2.79 | 3.05 | 2.92 | 3.07 | +0.82 | +36.45% | 0.02 | 112 | 1,285 | 0.68 | 0.23 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 182.50 | 2.45 | 2.69 | 2.57 | 2.60 | +0.49 | +23.23% | 0.01 | 57 | 164 | 0.69 | 0.21 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 185.00 | 2.24 | 2.35 | 2.30 | 2.35 | +0.48 | +25.67% | 0.01 | 396 | 1,162 | 0.69 | 0.18 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 187.50 | 1.95 | 2.15 | 2.05 | 2.10 | +0.61 | +40.94% | 0.01 | 211 | 147 | 0.70 | 0.17 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 190.00 | 1.75 | 1.93 | 1.84 | 2.00 | +0.62 | +44.93% | 0.01 | 176 | 642 | 0.71 | 0.15 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 195.00 | 1.42 | 1.57 | 1.50 | 1.58 | +0.37 | +30.58% | 0.01 | 360 | 1,363 | 0.73 | 0.12 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 200.00 | 1.14 | 1.25 | 1.20 | 1.18 | +0.21 | +21.65% | 0.01 | 463 | 3,143 | 0.74 | 0.10 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 205.00 | 0.94 | 1.06 | 1.00 | 1.02 | +0.34 | +50.00% | 0.00 | 93 | 388 | 0.76 | 0.08 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 210.00 | 0.78 | 0.87 | 0.83 | 0.83 | +0.16 | +23.89% | 0.00 | 519 | 5,166 | 0.78 | 0.07 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 215.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.23 | +52.28% | 0.00 | 142 | 363 | 0.80 | 0.06 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 220.00 | 0.54 | 0.66 | 0.60 | 0.73 | +0.21 | +40.39% | 0.00 | 2 | 386 | 0.81 | 0.05 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 225.00 | 0.47 | 0.54 | 0.51 | 0.53 | -0.04 | -7.02% | 0.00 | 6 | 272 | 0.83 | 0.04 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 230.00 | 0.40 | 0.49 | 0.45 | 0.45 | +0.06 | +15.39% | 0.00 | 9 | 171 | 0.84 | 0.04 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 235.00 | 0.28 | 0.43 | 0.36 | 0.40 | +0.09 | +29.04% | 0.00 | 5 | 105 | 0.86 | 0.03 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 240.00 | 0.29 | 0.39 | 0.34 | 0.23 | +0.01 | +4.55% | 0.00 | 2 | 143 | 0.89 | 0.03 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 245.00 | 0.24 | 0.35 | 0.30 | 0.28 | +0.07 | +33.34% | 0.00 | 2 | 149 | 0.89 | 0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 250.00 | 0.19 | 0.29 | 0.24 | 0.25 | +0.04 | +19.05% | 0.00 | 30 | 355 | 0.90 | 0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 255.00 | 0.15 | 0.29 | 0.22 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 165 | 0.92 | 0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 260.00 | 0.15 | 0.24 | 0.20 | 0.13 | +0.01 | +8.34% | 0.00 | 5 | 399 | 0.93 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:15 AM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 11:59:15 AM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 4.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 11:59:15 AM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 11:59:15 AM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 129 | 3.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 11:59:15 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 11:59:15 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:59:15 AM EST |
| 65.00 | 0.00 | 3.50 | 1.75 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:59:15 AM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.06 | +100.00% | 0.00 | 12 | 385 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 80.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 39 | 530 | 1.16 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.11 | -0.01 | -8.34% | 0.00 | 51 | 112 | 1.14 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.09 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 95.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 37 | 673 | 0.96 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 100.00 | 0.18 | 0.27 | 0.23 | 0.27 | -0.02 | -6.90% | 0.00 | 36 | 857 | 0.93 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 105.00 | 0.22 | 0.33 | 0.28 | 0.25 | -0.09 | -26.48% | 0.00 | 5 | 436 | 0.87 | -0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 110.00 | 0.30 | 0.39 | 0.35 | 0.34 | -0.11 | -24.45% | 0.00 | 43 | 841 | 0.81 | -0.03 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 113.00 | 0.35 | 0.62 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.79 | -0.04 | 0.00 | -0.07 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 114.00 | 0.35 | 0.47 | 0.41 | 0.40 | -0.18 | -31.04% | 0.00 | 30 | 72 | 0.77 | -0.04 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 115.00 | 0.42 | 0.50 | 0.46 | 0.44 | -0.17 | -27.87% | 0.00 | 205 | 2,488 | 0.76 | -0.04 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 116.00 | 0.39 | 0.51 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.74 | -0.05 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 117.00 | 0.41 | 0.53 | 0.47 | 0.60 | -0.32 | -34.79% | 0.00 | 1 | 27 | 0.73 | -0.05 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 118.00 | 0.46 | 0.54 | 0.50 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.73 | -0.05 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 119.00 | 0.50 | 0.57 | 0.54 | 0.62 | -0.09 | -12.68% | 0.00 | 2 | 62 | 0.71 | -0.05 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 120.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.28 | -32.19% | 0.00 | 286 | 2,975 | 0.71 | -0.06 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 121.00 | 0.59 | 0.69 | 0.64 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.70 | -0.06 | 0.00 | -0.09 | 10/7/2026 | 10/9/2026 11:59:15 AM EST |
| 122.00 | 0.63 | 0.74 | 0.69 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.69 | -0.06 | 0.00 | -0.10 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 123.00 | 0.66 | 0.75 | 0.71 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 557 | 0.69 | -0.07 | 0.00 | -0.10 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 124.00 | 0.73 | 0.81 | 0.77 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.68 | -0.07 | 0.01 | -0.10 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 125.00 | 0.83 | 0.85 | 0.84 | 0.85 | -0.43 | -33.60% | 0.01 | 191 | 3,896 | 0.68 | -0.08 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 126.00 | 0.84 | 0.95 | 0.90 | 1.04 | -0.46 | -30.67% | 0.01 | 2 | 88 | 0.67 | -0.08 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 127.00 | 0.92 | 1.03 | 0.98 | 0.99 | -0.95 | -48.97% | 0.01 | 2 | 115 | 0.67 | -0.09 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 128.00 | 1.01 | 1.10 | 1.06 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.66 | -0.09 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 129.00 | 1.10 | 1.20 | 1.15 | 1.12 | -0.92 | -45.10% | 0.01 | 52 | 160 | 0.66 | -0.10 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 130.00 | 1.20 | 1.31 | 1.26 | 1.25 | -0.71 | -36.23% | 0.01 | 117 | 2,458 | 0.66 | -0.10 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 131.00 | 1.31 | 1.42 | 1.37 | 1.36 | -1.21 | -47.09% | 0.01 | 34 | 120 | 0.65 | -0.11 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 132.00 | 1.43 | 1.53 | 1.48 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.65 | -0.11 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 133.00 | 1.56 | 1.68 | 1.62 | 1.62 | -1.20 | -42.56% | 0.01 | 21 | 334 | 0.64 | -0.12 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 134.00 | 1.70 | 1.82 | 1.76 | 1.77 | -1.15 | -39.39% | 0.01 | 33 | 370 | 0.64 | -0.13 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 135.00 | 1.84 | 1.99 | 1.92 | 1.90 | -0.96 | -33.57% | 0.01 | 53 | 1,276 | 0.64 | -0.14 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 136.00 | 2.04 | 2.19 | 2.12 | 2.07 | -1.85 | -47.20% | 0.02 | 21 | 197 | 0.64 | -0.15 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 137.00 | 2.20 | 2.36 | 2.28 | 2.30 | -1.85 | -44.58% | 0.02 | 22 | 206 | 0.63 | -0.16 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 138.00 | 2.40 | 2.57 | 2.49 | 2.41 | -1.41 | -36.92% | 0.02 | 62 | 113 | 0.63 | -0.17 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 139.00 | 2.61 | 2.74 | 2.68 | 2.77 | -1.88 | -40.43% | 0.02 | 5 | 108 | 0.63 | -0.18 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 140.00 | 2.85 | 3.00 | 2.93 | 2.92 | -1.38 | -32.10% | 0.02 | 188 | 1,354 | 0.63 | -0.19 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 141.00 | 3.00 | 3.25 | 3.13 | 3.10 | -2.40 | -43.64% | 0.02 | 31 | 181 | 0.63 | -0.21 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 142.00 | 3.30 | 3.55 | 3.43 | 3.29 | -1.56 | -32.17% | 0.02 | 5 | 808 | 0.63 | -0.22 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 143.00 | 3.55 | 3.85 | 3.70 | 5.00 | -0.95 | -15.97% | 0.03 | 5 | 58 | 0.63 | -0.24 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 144.00 | 3.85 | 4.15 | 4.00 | 3.90 | -1.65 | -29.73% | 0.03 | 2 | 144 | 0.63 | -0.25 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 145.00 | 4.15 | 4.45 | 4.30 | 4.22 | -1.79 | -29.79% | 0.03 | 47 | 1,169 | 0.62 | -0.27 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 146.00 | 4.50 | 4.80 | 4.65 | 4.55 | -2.20 | -32.60% | 0.03 | 106 | 490 | 0.63 | -0.28 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 147.00 | 4.85 | 5.10 | 4.98 | 4.90 | -2.46 | -33.43% | 0.03 | 24 | 126 | 0.63 | -0.30 | 0.02 | -0.20 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 148.00 | 5.25 | 5.55 | 5.40 | 5.39 | -2.44 | -31.17% | 0.04 | 50 | 188 | 0.63 | -0.32 | 0.02 | -0.21 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 149.00 | 5.65 | 5.95 | 5.80 | 5.65 | -2.20 | -28.03% | 0.04 | 19 | 150 | 0.63 | -0.33 | 0.02 | -0.21 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 150.00 | 6.05 | 6.30 | 6.18 | 6.10 | -2.15 | -26.07% | 0.04 | 287 | 1,683 | 0.63 | -0.35 | 0.02 | -0.22 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 152.50 | 7.10 | 7.50 | 7.30 | 8.60 | -1.13 | -11.62% | 0.05 | 18 | 378 | 0.63 | -0.39 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 155.00 | 8.45 | 8.70 | 8.58 | 8.50 | -2.55 | -23.08% | 0.06 | 189 | 3,293 | 0.63 | -0.43 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 157.50 | 9.75 | 10.10 | 9.93 | 9.67 | -3.63 | -27.30% | 0.06 | 29 | 505 | 0.63 | -0.47 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 160.00 | 11.25 | 11.55 | 11.40 | 11.15 | -3.50 | -23.90% | 0.07 | 13 | 3,323 | 0.64 | -0.51 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 162.50 | 12.75 | 13.20 | 12.98 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.64 | -0.55 | 0.02 | -0.24 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 165.00 | 14.45 | 14.85 | 14.65 | 15.45 | -1.94 | -11.16% | 0.09 | 43 | 2,347 | 0.64 | -0.59 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 167.50 | 16.15 | 16.75 | 16.45 | 18.19 | -3.95 | -17.85% | 0.10 | 8 | 114 | 0.65 | -0.62 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 170.00 | 18.00 | 18.60 | 18.30 | 17.70 | -3.59 | -16.87% | 0.11 | 20 | 135 | 0.65 | -0.66 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 172.50 | 19.85 | 20.60 | 20.23 | 21.12 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.66 | -0.69 | 0.01 | -0.22 | 10/7/2026 | 10/9/2026 11:59:15 AM EST |
| 175.00 | 21.65 | 22.90 | 22.28 | 21.89 | -3.90 | -15.13% | 0.13 | 28 | 163 | 0.65 | -0.72 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 177.50 | 23.20 | 24.65 | 23.93 | 24.85 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.68 | -0.75 | 0.01 | -0.20 | 10/7/2026 | 10/9/2026 11:59:15 AM EST |
| 180.00 | 25.45 | 26.80 | 26.13 | 25.99 | -3.87 | -12.96% | 0.15 | 20 | 88 | 0.68 | -0.77 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 182.50 | 27.05 | 30.30 | 28.68 | 22.05 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.73 | -0.79 | 0.01 | -0.18 | 10/5/2026 | 10/9/2026 11:59:15 AM EST |
| 185.00 | 29.05 | 32.50 | 30.78 | 31.55 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.72 | -0.82 | 0.01 | -0.17 | 10/7/2026 | 10/9/2026 11:59:15 AM EST |
| 187.50 | 31.40 | 34.75 | 33.08 | % | 0.18 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.16 | 10/9/2026 11:59:15 AM EST | |||
| 190.00 | 33.55 | 35.55 | 34.55 | 35.05 | -4.95 | -12.38% | 0.18 | 1 | 4 | 0.66 | -0.85 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 195.00 | 38.35 | 41.30 | 39.83 | 40.15 | -6.79 | -14.47% | 0.20 | 2 | 7 | 0.92 | -0.88 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 11:59:15 AM EST |
| 200.00 | 43.30 | 45.65 | 44.48 | 52.99 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.93 | -0.90 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 205.00 | 47.80 | 51.10 | 49.45 | 39.56 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.03 | -0.92 | 0.01 | -0.10 | 10/6/2026 | 10/9/2026 11:59:15 AM EST |
| 210.00 | 52.25 | 56.20 | 54.23 | % | 0.26 | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.09 | 10/9/2026 11:59:15 AM EST | |||
| 215.00 | 57.15 | 60.95 | 59.05 | 60.25 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.16 | -0.94 | 0.00 | -0.08 | 9/29/2026 | 10/9/2026 11:59:15 AM EST |
| 220.00 | 62.05 | 66.00 | 64.03 | % | 0.29 | 0 | 0 | 1.20 | -0.95 | 0.00 | -0.08 | 10/9/2026 11:59:15 AM EST | |||
| 225.00 | 67.15 | 70.55 | 68.85 | 74.85 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.25 | -0.96 | 0.00 | -0.07 | 10/8/2026 | 10/9/2026 11:59:15 AM EST |
| 230.00 | 72.15 | 75.80 | 73.98 | 96.71 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.23 | -0.96 | 0.00 | -0.06 | 9/11/2026 | 10/9/2026 11:59:15 AM EST |
| 235.00 | 77.00 | 80.55 | 78.78 | % | 0.34 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.06 | 10/9/2026 11:59:15 AM EST | |||
| 240.00 | 82.10 | 86.25 | 84.18 | % | 0.35 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.05 | 10/9/2026 11:59:15 AM EST | |||
| 245.00 | 86.35 | 91.20 | 88.78 | % | 0.36 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.05 | 10/9/2026 11:59:15 AM EST | |||
| 250.00 | 91.20 | 96.20 | 93.70 | % | 0.37 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.04 | 10/9/2026 11:59:15 AM EST | |||
| 255.00 | 96.20 | 101.20 | 98.70 | % | 0.39 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.04 | 10/9/2026 11:59:15 AM EST | |||
| 260.00 | 101.15 | 106.15 | 103.65 | % | 0.40 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.03 | 10/9/2026 11:59:15 AM EST |