Options Chain for STRATEGY INC CL A NEW (MSTR) - $123.27 as of 9/3/2026 6:08:11 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 | 110.15 | 119.50 | 114.83 | 93.44 | 0.00 | 0.00% | 3.83 | 0 | 11 | 4.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 35.00 | 105.30 | 114.45 | 109.88 | % | 3.14 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 40.00 | 100.25 | 107.55 | 103.90 | % | 2.60 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 45.00 | 95.25 | 104.55 | 99.90 | % | 2.22 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 50.00 | 90.20 | 97.70 | 93.95 | % | 1.88 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 55.00 | 85.35 | 92.70 | 89.03 | % | 1.62 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 60.00 | 80.45 | 89.85 | 85.15 | 67.12 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 65.00 | 75.40 | 82.80 | 79.10 | 65.37 | 0.00 | 0.00% | 1.22 | 0 | 3 | 1.54 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 70.00 | 71.00 | 77.90 | 74.45 | % | 1.06 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 75.00 | 66.00 | 73.00 | 69.50 | 55.64 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.04 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 80.00 | 61.00 | 68.10 | 64.55 | % | 0.81 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.04 | 9/3/2026 4:00:04 PM EST | |||
| 85.00 | 60.15 | 61.05 | 60.60 | 45.86 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.09 | 0.97 | 0.00 | -0.05 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 90.00 | 55.30 | 56.20 | 55.75 | 40.69 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.06 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 95.00 | 50.45 | 51.35 | 50.90 | 44.80 | +14.90 | +49.84% | 0.54 | 1 | 1 | 0.81 | 0.95 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 100.00 | 45.70 | 46.65 | 46.18 | 44.56 | +19.68 | +79.10% | 0.46 | 3 | 22 | 0.79 | 0.93 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 105.00 | 41.05 | 41.95 | 41.50 | 38.66 | +12.84 | +49.73% | 0.40 | 4 | 3 | 0.77 | 0.92 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 109.00 | 37.50 | 38.40 | 37.95 | 34.67 | % | 0.35 | 3 | 0 | 0.76 | 0.90 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 110.00 | 36.60 | 37.50 | 37.05 | 33.38 | +14.98 | +81.42% | 0.34 | 2 | 42 | 0.76 | 0.90 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 111.00 | 35.75 | 36.60 | 36.18 | 33.28 | +15.67 | +88.99% | 0.33 | 1 | 18 | 0.75 | 0.89 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 112.00 | 34.85 | 35.75 | 35.30 | 27.40 | +10.58 | +62.91% | 0.32 | 3 | 12 | 0.75 | 0.89 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 113.00 | 34.00 | 34.90 | 34.45 | 28.40 | +12.20 | +75.31% | 0.30 | 1 | 6 | 0.75 | 0.88 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 114.00 | 33.20 | 34.05 | 33.63 | 29.23 | +13.71 | +88.34% | 0.30 | 1 | 10 | 0.74 | 0.87 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 115.00 | 32.35 | 33.25 | 32.80 | 28.75 | +11.98 | +71.44% | 0.29 | 6 | 15 | 0.74 | 0.87 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 116.00 | 31.55 | 32.40 | 31.98 | 28.63 | +14.23 | +98.82% | 0.28 | 5 | 8 | 0.74 | 0.86 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 117.00 | 30.75 | 31.60 | 31.18 | 13.83 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.74 | 0.85 | 0.01 | -0.12 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 118.00 | 29.95 | 30.85 | 30.40 | 13.53 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.74 | 0.85 | 0.01 | -0.12 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 119.00 | 29.15 | 30.00 | 29.58 | 27.23 | +14.26 | +109.95% | 0.25 | 4 | 12 | 0.74 | 0.84 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 120.00 | 28.40 | 29.25 | 28.83 | 27.35 | +14.83 | +118.45% | 0.24 | 36 | 32 | 0.74 | 0.83 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 121.00 | 27.65 | 28.50 | 28.08 | 26.70 | +14.64 | +121.40% | 0.23 | 37 | 21 | 0.74 | 0.82 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 122.00 | 26.90 | 27.75 | 27.33 | 25.02 | +13.60 | +119.09% | 0.22 | 23 | 141 | 0.74 | 0.81 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 123.00 | 26.15 | 27.05 | 26.60 | 24.11 | +12.62 | +109.84% | 0.22 | 57 | 51 | 0.74 | 0.80 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 124.00 | 25.45 | 26.35 | 25.90 | 23.44 | +12.97 | +123.88% | 0.21 | 10 | 52 | 0.74 | 0.79 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 125.00 | 24.75 | 25.60 | 25.18 | 24.00 | +13.77 | +134.61% | 0.20 | 21 | 96 | 0.74 | 0.78 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 126.00 | 24.05 | 24.95 | 24.50 | 22.85 | +13.15 | +135.57% | 0.19 | 35 | 45 | 0.74 | 0.77 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 127.00 | 23.35 | 24.60 | 23.98 | 21.27 | +11.97 | +128.71% | 0.19 | 28 | 58 | 0.75 | 0.76 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 128.00 | 22.70 | 23.60 | 23.15 | 20.63 | +11.73 | +131.80% | 0.18 | 14 | 22 | 0.74 | 0.75 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 129.00 | 22.05 | 22.95 | 22.50 | 19.89 | +11.24 | +129.95% | 0.17 | 14 | 18 | 0.74 | 0.74 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 130.00 | 21.65 | 22.30 | 21.98 | 19.32 | +11.15 | +136.48% | 0.17 | 26 | 142 | 0.75 | 0.73 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 131.00 | 20.80 | 21.65 | 21.23 | 18.58 | +10.70 | +135.79% | 0.16 | 2 | 9 | 0.74 | 0.72 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 132.00 | 20.20 | 21.55 | 20.88 | 17.97 | +10.39 | +137.08% | 0.16 | 13 | 23 | 0.75 | 0.70 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 133.00 | 19.60 | 20.90 | 20.25 | 17.88 | +9.37 | +110.11% | 0.15 | 30 | 33 | 0.75 | 0.69 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 134.00 | 19.05 | 20.20 | 19.63 | 18.30 | +10.85 | +145.64% | 0.15 | 23 | 10 | 0.76 | 0.68 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 135.00 | 18.45 | 19.35 | 18.90 | 17.74 | +11.24 | +172.93% | 0.14 | 135 | 164 | 0.75 | 0.67 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 136.00 | 17.95 | 18.75 | 18.35 | 15.90 | +9.70 | +156.46% | 0.13 | 42 | 33 | 0.75 | 0.66 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 137.00 | 17.55 | 18.20 | 17.88 | 15.70 | +9.86 | +168.84% | 0.13 | 71 | 218 | 0.76 | 0.64 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 138.00 | 16.85 | 17.70 | 17.28 | 15.34 | +5.87 | +61.99% | 0.13 | 30 | 18 | 0.75 | 0.63 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 139.00 | 16.35 | 17.20 | 16.78 | 14.36 | +8.03 | +126.86% | 0.12 | 23 | 27 | 0.75 | 0.62 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 140.00 | 15.85 | 16.70 | 16.28 | 14.93 | +9.57 | +178.55% | 0.12 | 178 | 37 | 0.75 | 0.61 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 141.00 | 15.40 | 16.25 | 15.83 | 13.41 | +7.89 | +142.94% | 0.11 | 41 | 59 | 0.76 | 0.60 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 142.00 | 14.90 | 15.75 | 15.33 | 13.75 | +8.97 | +187.66% | 0.11 | 16 | 2 | 0.76 | 0.59 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 143.00 | 14.45 | 15.45 | 14.95 | 14.75 | +9.87 | +202.26% | 0.10 | 41 | 30 | 0.76 | 0.57 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 144.00 | 14.00 | 14.85 | 14.43 | 14.25 | +5.37 | +60.48% | 0.10 | 16 | 22 | 0.76 | 0.56 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 145.00 | 13.55 | 14.45 | 14.00 | 12.45 | +8.05 | +182.96% | 0.10 | 76 | 14 | 0.76 | 0.55 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 146.00 | 13.15 | 13.95 | 13.55 | 11.77 | +5.72 | +94.55% | 0.09 | 30 | 30 | 0.76 | 0.54 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 147.00 | 12.80 | 13.55 | 13.18 | 13.17 | +6.47 | +96.57% | 0.09 | 25 | 15 | 0.77 | 0.53 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 148.00 | 12.35 | 13.15 | 12.75 | 11.97 | +5.71 | +91.22% | 0.09 | 26 | 12 | 0.77 | 0.52 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 149.00 | 11.95 | 12.75 | 12.35 | 12.20 | +6.34 | +108.20% | 0.08 | 7 | 28 | 0.77 | 0.51 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 150.00 | 11.60 | 12.35 | 11.98 | 11.24 | +7.73 | +220.23% | 0.08 | 138 | 92 | 0.77 | 0.50 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 155.00 | 10.00 | 10.60 | 10.30 | 10.21 | +7.31 | +252.07% | 0.07 | 74 | 282 | 0.78 | 0.45 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 160.00 | 8.40 | 9.10 | 8.75 | 8.50 | +6.05 | +246.94% | 0.05 | 81 | 192 | 0.78 | 0.40 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 165.00 | 7.15 | 7.95 | 7.55 | 6.81 | +4.37 | +179.10% | 0.05 | 60 | 125 | 0.80 | 0.36 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 170.00 | 6.15 | 6.85 | 6.50 | 5.30 | +3.69 | +229.20% | 0.04 | 243 | 104 | 0.81 | 0.32 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 175.00 | 5.30 | 5.80 | 5.55 | 5.45 | +4.06 | +292.09% | 0.03 | 48 | 45 | 0.82 | 0.28 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 180.00 | 4.50 | 5.20 | 4.85 | 4.30 | +3.05 | +244.00% | 0.03 | 124 | 126 | 0.83 | 0.25 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 185.00 | 4.00 | 4.55 | 4.28 | 3.70 | +2.64 | +249.06% | 0.02 | 337 | 242 | 0.85 | 0.22 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 190.00 | 3.20 | 4.00 | 3.60 | 3.25 | +2.41 | +286.91% | 0.02 | 367 | 193 | 0.85 | 0.19 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 195.00 | 2.77 | 3.50 | 3.14 | 3.13 | +2.24 | +251.69% | 0.02 | 49 | 25 | 0.86 | 0.17 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 200.00 | 2.38 | 3.05 | 2.72 | 2.53 | +1.85 | +272.06% | 0.01 | 113 | 50 | 0.87 | 0.15 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 205.00 | 2.06 | 2.50 | 2.28 | 2.12 | +1.12 | +112.00% | 0.01 | 60 | 40 | 0.87 | 0.13 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 210.00 | 1.78 | 2.47 | 2.13 | 2.01 | +1.47 | +272.23% | 0.01 | 52 | 3 | 0.89 | 0.12 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 215.00 | 1.55 | 2.22 | 1.89 | 1.39 | +0.67 | +93.06% | 0.01 | 1 | 3 | 0.90 | 0.10 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 220.00 | 1.34 | 2.00 | 1.67 | 1.50 | % | 0.01 | 11 | 0 | 0.91 | 0.09 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 225.00 | 1.17 | 1.81 | 1.49 | 1.41 | +0.63 | +80.77% | 0.01 | 9 | 4 | 0.92 | 0.08 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 230.00 | 1.01 | 1.56 | 1.29 | 1.10 | +0.72 | +189.48% | 0.01 | 25 | 1 | 0.93 | 0.07 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 235.00 | 0.88 | 1.51 | 1.20 | 0.50 | +0.07 | +16.28% | 0.01 | 1 | 3 | 0.94 | 0.07 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 240.00 | 0.76 | 1.37 | 1.07 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.06 | 0.00 | -0.07 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 245.00 | 0.78 | 1.22 | 1.00 | 0.86 | +0.62 | +258.34% | 0.00 | 220 | 210 | 0.96 | 0.05 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 250.00 | 0.60 | 1.19 | 0.90 | 0.80 | +0.54 | +207.70% | 0.00 | 10 | 2 | 0.97 | 0.05 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 255.00 | 0.48 | 1.06 | 0.77 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.04 | 0.00 | -0.06 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 260.00 | 0.41 | 1.03 | 0.72 | 0.50 | +0.30 | +150.00% | 0.00 | 2 | 1 | 0.98 | 0.04 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 265.00 | 0.34 | 0.96 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.04 | 0.00 | -0.05 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 270.00 | 0.50 | 0.60 | 0.55 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.03 | 0.00 | -0.05 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 275.00 | 0.22 | 0.85 | 0.54 | 0.24 | +0.09 | +60.00% | 0.00 | 52 | 9 | 1.00 | 0.03 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 4:00:04 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 | 0.03 | 0.13 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 7 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.16 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 45.00 | 0.01 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 50.00 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.34 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 202 | 1.34 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 60.00 | 0.03 | 0.30 | 0.17 | 0.22 | +0.05 | +29.42% | 0.00 | 2 | 50 | 1.21 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.34 | 0.20 | 0.19 | -0.10 | -34.49% | 0.00 | 6 | 33 | 1.15 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 70.00 | 0.17 | 0.41 | 0.29 | 0.27 | -0.09 | -25.00% | 0.00 | 111 | 11 | 1.12 | -0.01 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 75.00 | 0.14 | 0.61 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.04 | -0.01 | 0.00 | -0.04 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 80.00 | 0.32 | 0.41 | 0.37 | 0.39 | -0.20 | -33.90% | 0.00 | 100 | 75 | 1.00 | -0.02 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 85.00 | 0.39 | 0.57 | 0.48 | 0.46 | -0.35 | -43.21% | 0.01 | 34 | 25 | 0.95 | -0.03 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 90.00 | 0.55 | 0.70 | 0.63 | 0.59 | -0.47 | -44.34% | 0.01 | 11 | 24 | 0.91 | -0.04 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 95.00 | 0.51 | 0.75 | 0.63 | 0.71 | -0.82 | -53.60% | 0.01 | 13 | 161 | 0.82 | -0.05 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 100.00 | 0.87 | 1.07 | 0.97 | 0.95 | -1.35 | -58.70% | 0.01 | 37 | 73 | 0.82 | -0.07 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 105.00 | 1.22 | 1.45 | 1.34 | 1.35 | -1.98 | -59.46% | 0.01 | 21 | 90 | 0.79 | -0.08 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 109.00 | 1.40 | 2.10 | 1.75 | 1.85 | % | 0.02 | 20 | 0 | 0.77 | -0.10 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 110.00 | 1.73 | 1.96 | 1.85 | 1.90 | -2.85 | -60.00% | 0.02 | 288 | 88 | 0.77 | -0.10 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 111.00 | 1.64 | 2.36 | 2.00 | 4.86 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | -0.11 | 0.01 | -0.11 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 112.00 | 1.78 | 2.39 | 2.09 | 2.20 | -3.30 | -60.00% | 0.02 | 3 | 6 | 0.76 | -0.11 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 113.00 | 1.91 | 2.52 | 2.22 | 2.36 | -3.25 | -57.94% | 0.02 | 10 | 4 | 0.75 | -0.12 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 114.00 | 2.07 | 2.58 | 2.33 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.13 | 0.01 | -0.11 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 115.00 | 2.31 | 2.80 | 2.56 | 2.63 | -4.19 | -61.44% | 0.02 | 18 | 92 | 0.75 | -0.13 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 116.00 | 2.40 | 3.05 | 2.73 | 2.90 | -4.28 | -59.61% | 0.02 | 7 | 32 | 0.75 | -0.14 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 117.00 | 2.58 | 3.35 | 2.97 | 3.15 | -4.30 | -57.72% | 0.03 | 6 | 46 | 0.75 | -0.15 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 118.00 | 2.79 | 3.65 | 3.22 | 3.31 | -4.76 | -58.99% | 0.03 | 12 | 22 | 0.76 | -0.15 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 119.00 | 3.00 | 3.55 | 3.28 | 4.41 | -3.99 | -47.50% | 0.03 | 8 | 15 | 0.74 | -0.16 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 120.00 | 3.20 | 4.05 | 3.63 | 3.85 | -4.96 | -56.30% | 0.03 | 55 | 527 | 0.75 | -0.17 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 121.00 | 3.45 | 4.30 | 3.88 | 4.25 | -5.12 | -54.65% | 0.03 | 30 | 21 | 0.75 | -0.18 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 122.00 | 3.70 | 4.25 | 3.98 | 6.30 | -3.66 | -36.75% | 0.03 | 26 | 15 | 0.74 | -0.19 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 123.00 | 3.95 | 4.85 | 4.40 | 5.70 | -4.92 | -46.33% | 0.04 | 42 | 16 | 0.75 | -0.20 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 124.00 | 4.25 | 5.15 | 4.70 | 6.56 | -4.44 | -40.37% | 0.04 | 24 | 22 | 0.75 | -0.21 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 125.00 | 4.55 | 5.25 | 4.90 | 4.95 | -6.70 | -57.52% | 0.04 | 230 | 645 | 0.74 | -0.22 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 126.00 | 4.85 | 5.75 | 5.30 | 5.54 | -5.24 | -48.61% | 0.04 | 32 | 13 | 0.75 | -0.23 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 127.00 | 5.15 | 6.10 | 5.63 | 6.15 | -6.90 | -52.88% | 0.04 | 20 | 13 | 0.75 | -0.24 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 128.00 | 5.45 | 6.40 | 5.93 | 6.50 | -5.72 | -46.81% | 0.05 | 29 | 8 | 0.75 | -0.25 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 129.00 | 5.80 | 6.75 | 6.28 | 6.81 | -4.09 | -37.53% | 0.05 | 25 | 31 | 0.75 | -0.26 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 130.00 | 6.20 | 6.90 | 6.55 | 6.45 | -8.30 | -56.28% | 0.05 | 258 | 737 | 0.74 | -0.27 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 131.00 | 6.55 | 7.20 | 6.88 | 7.45 | -4.55 | -37.92% | 0.05 | 57 | 9 | 0.74 | -0.28 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 132.00 | 6.95 | 7.90 | 7.43 | 7.88 | -6.06 | -43.48% | 0.06 | 32 | 1 | 0.75 | -0.30 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 133.00 | 7.35 | 8.10 | 7.73 | 8.27 | -4.94 | -37.40% | 0.06 | 195 | 6 | 0.75 | -0.31 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 134.00 | 7.75 | 8.75 | 8.25 | 8.72 | -2.73 | -23.85% | 0.06 | 300 | 5 | 0.76 | -0.32 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 135.00 | 8.30 | 9.05 | 8.68 | 8.65 | -9.16 | -51.44% | 0.06 | 326 | 427 | 0.76 | -0.33 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 136.00 | 8.65 | 9.65 | 9.15 | 9.45 | -5.45 | -36.58% | 0.07 | 91 | 9 | 0.76 | -0.34 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 137.00 | 9.10 | 10.10 | 9.60 | 9.97 | % | 0.07 | 81 | 0 | 0.76 | -0.36 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 138.00 | 9.55 | 10.30 | 9.93 | 10.80 | % | 0.07 | 9 | 0 | 0.75 | -0.37 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 139.00 | 10.05 | 10.80 | 10.43 | 11.27 | % | 0.08 | 18 | 0 | 0.75 | -0.38 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 140.00 | 10.60 | 11.60 | 11.10 | 11.45 | % | 0.08 | 43 | 0 | 0.76 | -0.39 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 141.00 | 11.05 | 12.10 | 11.58 | 12.27 | % | 0.08 | 87 | 0 | 0.76 | -0.40 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 142.00 | 11.60 | 12.35 | 11.98 | 12.95 | -7.55 | -36.83% | 0.08 | 5 | 1 | 0.76 | -0.41 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 143.00 | 12.10 | 13.15 | 12.63 | 13.20 | % | 0.09 | 2 | 0 | 0.76 | -0.43 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 144.00 | 12.65 | 13.70 | 13.18 | 13.65 | % | 0.09 | 1 | 0 | 0.77 | -0.44 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 145.00 | 13.25 | 14.30 | 13.78 | 14.70 | -11.03 | -42.87% | 0.10 | 18 | 2 | 0.77 | -0.45 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 146.00 | 13.80 | 14.85 | 14.33 | 17.60 | % | 0.10 | 1 | 0 | 0.77 | -0.46 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 147.00 | 14.40 | 15.45 | 14.93 | % | 0.10 | 0 | 0 | 0.77 | -0.47 | 0.01 | -0.20 | 9/3/2026 4:00:04 PM EST | |||
| 148.00 | 14.80 | 16.05 | 15.43 | % | 0.10 | 0 | 0 | 0.77 | -0.48 | 0.01 | -0.21 | 9/3/2026 4:00:04 PM EST | |||
| 149.00 | 15.35 | 16.65 | 16.00 | % | 0.11 | 0 | 0 | 0.77 | -0.49 | 0.01 | -0.21 | 9/3/2026 4:00:04 PM EST | |||
| 150.00 | 16.20 | 17.30 | 16.75 | 17.69 | -9.74 | -35.51% | 0.11 | 3 | 1 | 0.78 | -0.50 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 155.00 | 19.50 | 20.60 | 20.05 | % | 0.13 | 0 | 0 | 0.79 | -0.55 | 0.01 | -0.21 | 9/3/2026 4:00:04 PM EST | |||
| 160.00 | 22.95 | 24.15 | 23.55 | 38.93 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.79 | -0.60 | 0.01 | -0.20 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 165.00 | 26.70 | 27.85 | 27.28 | 41.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.64 | 0.01 | -0.20 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 170.00 | 30.70 | 31.85 | 31.28 | 42.45 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.82 | -0.68 | 0.01 | -0.19 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 175.00 | 34.70 | 35.95 | 35.33 | 47.05 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.82 | -0.72 | 0.01 | -0.18 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 180.00 | 38.90 | 40.20 | 39.55 | 51.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -0.75 | 0.01 | -0.17 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 185.00 | 43.35 | 44.50 | 43.93 | % | 0.24 | 0 | 0 | 0.84 | -0.78 | 0.01 | -0.16 | 9/3/2026 4:00:04 PM EST | |||
| 190.00 | 47.75 | 48.95 | 48.35 | % | 0.25 | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.15 | 9/3/2026 4:00:04 PM EST | |||
| 195.00 | 52.25 | 53.50 | 52.88 | % | 0.27 | 0 | 0 | 0.86 | -0.83 | 0.01 | -0.14 | 9/3/2026 4:00:04 PM EST | |||
| 200.00 | 56.85 | 58.15 | 57.50 | 70.12 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.87 | -0.85 | 0.01 | -0.13 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 205.00 | 61.50 | 62.80 | 62.15 | 74.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.87 | -0.87 | 0.01 | -0.12 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 210.00 | 66.25 | 67.50 | 66.88 | 79.53 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.88 | -0.88 | 0.00 | -0.11 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 215.00 | 71.00 | 72.25 | 71.63 | 84.57 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.89 | -0.90 | 0.00 | -0.10 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 220.00 | 75.50 | 77.05 | 76.28 | % | 0.35 | 0 | 0 | 0.88 | -0.91 | 0.00 | -0.09 | 9/3/2026 4:00:04 PM EST | |||
| 225.00 | 80.65 | 81.85 | 81.25 | % | 0.36 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.09 | 9/3/2026 4:00:04 PM EST | |||
| 230.00 | 85.50 | 86.70 | 86.10 | 99.31 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.90 | -0.93 | 0.00 | -0.08 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 235.00 | 90.40 | 91.55 | 90.98 | % | 0.39 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.08 | 9/3/2026 4:00:04 PM EST | |||
| 240.00 | 95.25 | 96.45 | 95.85 | % | 0.40 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.07 | 9/3/2026 4:00:04 PM EST | |||
| 245.00 | 100.20 | 101.35 | 100.78 | 113.87 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.07 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 250.00 | 105.10 | 106.25 | 105.68 | % | 0.42 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.06 | 9/3/2026 4:00:04 PM EST | |||
| 255.00 | 110.05 | 111.15 | 110.60 | % | 0.43 | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.06 | 9/3/2026 4:00:04 PM EST | |||
| 260.00 | 115.00 | 116.10 | 115.55 | % | 0.44 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.05 | 9/3/2026 4:00:04 PM EST | |||
| 265.00 | 119.95 | 121.00 | 120.48 | % | 0.45 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.05 | 9/3/2026 4:00:04 PM EST | |||
| 270.00 | 124.90 | 125.95 | 125.43 | % | 0.46 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.05 | 9/3/2026 4:00:04 PM EST | |||
| 275.00 | 128.90 | 132.45 | 130.68 | % | 0.48 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.04 | 9/3/2026 4:00:04 PM EST |