Options Chain for STRATEGY INC CL A NEW (MSTR) - $141.40 as of 10/28/2026 1:40:19 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 | 108.45 | 113.95 | 111.20 | % | 3.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 35.00 | 103.45 | 109.00 | 106.23 | % | 3.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 40.00 | 98.50 | 103.75 | 101.13 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 45.00 | 93.50 | 98.80 | 96.15 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 50.00 | 88.50 | 93.60 | 91.05 | 102.12 | 0.00 | 0.00% | 1.82 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 2:59:13 PM EST |
| 55.00 | 83.50 | 88.65 | 86.08 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 60.00 | 78.50 | 83.60 | 81.05 | 86.05 | 0.00 | 0.00% | 1.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:13 PM EST |
| 65.00 | 73.55 | 78.70 | 76.13 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 70.00 | 68.55 | 73.85 | 71.20 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 75.00 | 63.55 | 68.65 | 66.10 | 71.42 | 0.00 | 0.00% | 0.88 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:13 PM EST |
| 80.00 | 58.60 | 63.70 | 61.15 | 56.86 | 0.00 | 0.00% | 0.76 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 2:59:13 PM EST |
| 85.00 | 53.65 | 58.70 | 56.18 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 90.00 | 49.35 | 53.80 | 51.58 | 59.44 | 0.00 | 0.00% | 0.57 | 0 | 36 | 0.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:13 PM EST |
| 95.00 | 43.75 | 47.15 | 45.45 | 45.75 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.29 | 1.00 | 0.00 | -0.01 | 10/19/2026 | 10/28/2026 2:59:13 PM EST |
| 100.00 | 39.35 | 43.55 | 41.45 | 40.79 | -6.31 | -13.40% | 0.41 | 8 | 61 | 1.86 | 0.99 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 105.00 | 33.90 | 38.75 | 36.33 | 35.20 | -11.04 | -23.88% | 0.35 | 54 | 17 | 1.94 | 0.99 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 109.00 | 30.00 | 34.70 | 32.35 | 33.48 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.74 | 0.97 | 0.00 | -0.09 | 10/26/2026 | 10/28/2026 2:59:13 PM EST |
| 110.00 | 29.00 | 33.30 | 31.15 | 32.25 | 0.00 | 0.00% | 0.28 | 0 | 38 | 1.64 | 0.97 | 0.00 | -0.10 | 10/26/2026 | 10/28/2026 2:59:13 PM EST |
| 111.00 | 28.05 | 33.40 | 30.73 | 31.63 | 0.00 | 0.00% | 0.28 | 0 | 101 | 1.72 | 0.96 | 0.00 | -0.11 | 10/26/2026 | 10/28/2026 2:59:13 PM EST |
| 112.00 | 28.75 | 30.80 | 29.78 | 29.49 | -0.91 | -3.00% | 0.27 | 2 | 6 | 1.72 | 0.96 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 113.00 | 26.10 | 31.05 | 28.58 | % | 0.25 | 0 | 0 | 1.71 | 0.95 | 0.01 | -0.13 | 10/28/2026 2:59:13 PM EST | |||
| 114.00 | 25.15 | 30.55 | 27.85 | 26.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | 0.95 | 0.01 | -0.14 | 10/26/2026 | 10/28/2026 2:59:13 PM EST |
| 115.00 | 25.40 | 28.90 | 27.15 | 26.80 | +0.47 | +1.79% | 0.24 | 81 | 64 | 1.49 | 0.94 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 116.00 | 23.75 | 27.95 | 25.85 | 25.85 | +0.45 | +1.78% | 0.22 | 120 | 24 | 1.46 | 0.93 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 117.00 | 22.85 | 27.10 | 24.98 | 24.95 | +0.23 | +0.93% | 0.21 | 106 | 5 | 1.48 | 0.92 | 0.01 | -0.18 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 118.00 | 21.90 | 26.15 | 24.03 | 24.02 | +0.16 | +0.68% | 0.20 | 94 | 23 | 1.41 | 0.91 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 119.00 | 21.55 | 25.10 | 23.33 | 21.85 | -1.02 | -4.46% | 0.20 | 34 | 17 | 0.94 | 0.90 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 120.00 | 20.90 | 23.75 | 22.33 | 22.53 | +0.53 | +2.41% | 0.19 | 16 | 57 | 0.85 | 0.89 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 121.00 | 19.30 | 22.20 | 20.75 | 21.15 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.13 | 0.88 | 0.01 | -0.23 | 10/27/2026 | 10/28/2026 2:59:13 PM EST |
| 122.00 | 19.20 | 21.35 | 20.28 | 20.02 | -2.28 | -10.23% | 0.17 | 2 | 15 | 0.80 | 0.87 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 123.00 | 18.15 | 21.75 | 19.95 | 20.40 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.90 | 0.86 | 0.01 | -0.26 | 10/27/2026 | 10/28/2026 2:59:13 PM EST |
| 124.00 | 16.60 | 19.50 | 18.05 | 16.90 | -1.28 | -7.05% | 0.15 | 6 | 6 | 0.77 | 0.84 | 0.01 | -0.27 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 125.00 | 16.80 | 18.50 | 17.65 | 16.82 | -1.10 | -6.14% | 0.14 | 25 | 111 | 0.80 | 0.83 | 0.01 | -0.29 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 126.00 | 16.00 | 18.25 | 17.13 | 17.96 | +1.41 | +8.52% | 0.14 | 84 | 17 | 0.89 | 0.82 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 127.00 | 15.25 | 17.20 | 16.23 | 15.88 | -0.39 | -2.40% | 0.13 | 81 | 7 | 0.88 | 0.80 | 0.02 | -0.31 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 128.00 | 14.75 | 15.90 | 15.33 | 15.85 | -0.65 | -3.94% | 0.12 | 14 | 15 | 0.82 | 0.79 | 0.02 | -0.33 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 129.00 | 14.20 | 14.95 | 14.58 | 15.80 | +0.66 | +4.36% | 0.11 | 12 | 14 | 0.80 | 0.77 | 0.02 | -0.34 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 130.00 | 13.55 | 14.40 | 13.98 | 13.68 | -0.44 | -3.12% | 0.11 | 125 | 228 | 0.86 | 0.75 | 0.02 | -0.35 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 131.00 | 12.30 | 14.20 | 13.25 | 12.79 | -0.61 | -4.56% | 0.10 | 6 | 39 | 0.87 | 0.73 | 0.02 | -0.36 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 132.00 | 11.70 | 13.95 | 12.83 | 11.75 | -0.97 | -7.63% | 0.10 | 2 | 76 | 0.88 | 0.71 | 0.02 | -0.37 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 133.00 | 11.75 | 12.10 | 11.93 | 11.45 | -0.20 | -1.72% | 0.09 | 1 | 40 | 0.84 | 0.69 | 0.02 | -0.38 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 134.00 | 11.10 | 11.40 | 11.25 | 11.90 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.83 | 0.68 | 0.02 | -0.39 | 10/27/2026 | 10/28/2026 2:59:13 PM EST |
| 135.00 | 10.50 | 10.75 | 10.63 | 10.89 | -0.10 | -0.91% | 0.08 | 103 | 241 | 0.84 | 0.65 | 0.02 | -0.39 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 136.00 | 9.90 | 10.20 | 10.05 | 8.70 | -1.06 | -10.87% | 0.07 | 8 | 67 | 0.83 | 0.63 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 137.00 | 9.30 | 9.55 | 9.43 | 8.80 | -3.23 | -26.85% | 0.07 | 9 | 22 | 0.82 | 0.61 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 138.00 | 8.75 | 9.05 | 8.90 | 8.70 | -0.68 | -7.25% | 0.06 | 37 | 55 | 0.83 | 0.59 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 139.00 | 8.20 | 8.45 | 8.33 | 9.20 | +0.70 | +8.24% | 0.06 | 112 | 84 | 0.83 | 0.57 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 140.00 | 7.70 | 7.95 | 7.83 | 7.84 | -0.33 | -4.04% | 0.06 | 305 | 371 | 0.83 | 0.55 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 141.00 | 7.20 | 7.45 | 7.33 | 7.31 | +0.04 | +0.55% | 0.05 | 189 | 144 | 0.83 | 0.53 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 142.00 | 6.75 | 7.00 | 6.88 | 6.60 | -0.50 | -7.05% | 0.05 | 216 | 227 | 0.83 | 0.50 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 143.00 | 6.30 | 6.55 | 6.43 | 6.02 | -0.63 | -9.48% | 0.04 | 175 | 171 | 0.82 | 0.48 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 144.00 | 5.85 | 6.10 | 5.98 | 5.90 | -0.15 | -2.48% | 0.04 | 63 | 165 | 0.82 | 0.46 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 145.00 | 5.45 | 5.70 | 5.58 | 5.60 | -0.37 | -6.20% | 0.04 | 291 | 400 | 0.83 | 0.44 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 146.00 | 5.10 | 5.35 | 5.23 | 5.10 | -0.35 | -6.43% | 0.04 | 152 | 406 | 0.82 | 0.42 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 147.00 | 4.75 | 5.00 | 4.88 | 4.80 | -0.20 | -4.00% | 0.03 | 276 | 393 | 0.83 | 0.40 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 148.00 | 4.40 | 4.65 | 4.53 | 4.50 | 0.00 | 0.00% | 0.03 | 288 | 335 | 0.83 | 0.38 | 0.02 | -0.39 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 149.00 | 4.05 | 4.30 | 4.18 | 4.05 | -0.45 | -10.00% | 0.03 | 118 | 397 | 0.83 | 0.36 | 0.02 | -0.38 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 150.00 | 3.85 | 4.00 | 3.93 | 3.91 | -0.19 | -4.64% | 0.03 | 1,876 | 1,372 | 0.82 | 0.34 | 0.02 | -0.37 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 152.50 | 3.10 | 3.35 | 3.23 | 3.00 | -0.50 | -14.29% | 0.02 | 112 | 1,008 | 0.83 | 0.30 | 0.02 | -0.35 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 155.00 | 2.61 | 2.72 | 2.67 | 2.52 | -0.38 | -13.11% | 0.02 | 847 | 1,194 | 0.84 | 0.26 | 0.02 | -0.33 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 157.50 | 2.11 | 2.24 | 2.18 | 2.03 | -0.13 | -6.02% | 0.01 | 138 | 1,131 | 0.84 | 0.22 | 0.02 | -0.30 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 160.00 | 1.74 | 1.83 | 1.79 | 1.78 | -0.18 | -9.19% | 0.01 | 857 | 2,770 | 0.84 | 0.19 | 0.01 | -0.27 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 162.50 | 1.38 | 1.51 | 1.45 | 1.37 | -0.27 | -16.47% | 0.01 | 449 | 485 | 0.84 | 0.16 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 165.00 | 1.10 | 1.24 | 1.17 | 1.20 | -0.11 | -8.40% | 0.01 | 297 | 1,055 | 0.85 | 0.13 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 167.50 | 0.89 | 1.01 | 0.95 | 0.93 | -0.10 | -9.71% | 0.01 | 771 | 305 | 0.85 | 0.11 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 170.00 | 0.71 | 0.83 | 0.77 | 0.78 | -0.07 | -8.24% | 0.00 | 187 | 1,178 | 0.85 | 0.09 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 172.50 | 0.62 | 0.68 | 0.65 | 0.67 | -0.03 | -4.29% | 0.00 | 25 | 326 | 0.86 | 0.08 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 175.00 | 0.46 | 0.58 | 0.52 | 0.53 | -0.05 | -8.63% | 0.00 | 117 | 648 | 0.86 | 0.06 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 177.50 | 0.19 | 0.51 | 0.35 | 0.40 | -0.13 | -24.53% | 0.00 | 12 | 258 | 0.83 | 0.05 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 180.00 | 0.32 | 0.46 | 0.39 | 0.35 | -0.15 | -30.00% | 0.00 | 198 | 989 | 0.89 | 0.04 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 182.50 | 0.27 | 0.39 | 0.33 | 0.32 | -0.03 | -8.58% | 0.00 | 12 | 334 | 0.91 | 0.03 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 185.00 | 0.22 | 0.39 | 0.31 | 0.26 | -0.06 | -18.75% | 0.00 | 14 | 970 | 0.95 | 0.03 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 187.50 | 0.01 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.86 | 0.02 | 0.00 | -0.05 | 10/27/2026 | 10/28/2026 2:59:13 PM EST |
| 190.00 | 0.14 | 0.30 | 0.22 | 0.14 | -0.10 | -41.67% | 0.00 | 32 | 571 | 0.95 | 0.02 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 192.50 | 0.00 | 0.28 | 0.14 | 0.15 | -0.07 | -31.82% | 0.00 | 4 | 14 | 1.04 | 0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 195.00 | 0.11 | 0.18 | 0.15 | 0.17 | -0.04 | -19.05% | 0.00 | 2 | 367 | 0.94 | 0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 197.50 | 0.00 | 0.18 | 0.09 | 0.14 | -0.29 | -67.45% | 0.00 | 16 | 11 | 1.03 | 0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 200.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 231 | 850 | 1.02 | 0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 202.50 | 0.00 | 0.38 | 0.19 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 904 | 1.23 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 205.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.01 | -8.34% | 0.00 | 19 | 142 | 1.11 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 210.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 7 | 397 | 1.05 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 215.00 | 0.05 | 0.09 | 0.07 | 0.12 | +0.03 | +33.34% | 0.00 | 31 | 215 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 220.00 | 0.02 | 0.13 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 38 | 286 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 225.00 | 0.01 | 0.08 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 2 | 130 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 230.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.94 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:13 PM EST |
| 235.00 | 0.00 | 0.06 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 154 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.37 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:13 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 43 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 28 | 389 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 36 | 59 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.43 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:13 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 2:59:13 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 2:59:13 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 2:59:13 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 71 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 627 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:13 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 996 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 70.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 661 | 817 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 75.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 341 | 902 | 1.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 450 | 914 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 85.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 36 | 404 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 90.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 641 | 3,836 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 95.00 | 0.13 | 0.19 | 0.16 | 0.19 | -0.03 | -13.64% | 0.00 | 513 | 3,811 | 1.20 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 100.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.02 | -7.70% | 0.00 | 543 | 5,136 | 1.13 | -0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 105.00 | 0.25 | 0.42 | 0.34 | 0.29 | -0.10 | -25.65% | 0.00 | 169 | 4,299 | 1.06 | -0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 109.00 | 0.19 | 0.48 | 0.34 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | -0.03 | 0.00 | -0.09 | 10/27/2026 | 10/28/2026 2:59:13 PM EST |
| 110.00 | 0.41 | 0.49 | 0.45 | 0.47 | -0.06 | -11.33% | 0.00 | 520 | 4,131 | 0.98 | -0.03 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 111.00 | 0.42 | 0.53 | 0.48 | 0.53 | -0.08 | -13.12% | 0.00 | 2 | 85 | 0.97 | -0.04 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 112.00 | 0.47 | 0.58 | 0.53 | 0.59 | -0.21 | -26.25% | 0.00 | 4 | 149 | 0.96 | -0.04 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 113.00 | 0.52 | 0.63 | 0.58 | 0.65 | -0.09 | -12.17% | 0.01 | 15 | 420 | 0.95 | -0.05 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 114.00 | 0.58 | 0.68 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.94 | -0.05 | 0.01 | -0.14 | 10/27/2026 | 10/28/2026 2:59:13 PM EST |
| 115.00 | 0.63 | 0.73 | 0.68 | 0.62 | -0.23 | -27.06% | 0.01 | 22 | 4,028 | 0.93 | -0.06 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 116.00 | 0.70 | 0.80 | 0.75 | 0.86 | -0.08 | -8.52% | 0.01 | 1,216 | 149 | 0.92 | -0.07 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 117.00 | 0.78 | 0.88 | 0.83 | 0.88 | -0.12 | -12.00% | 0.01 | 161 | 389 | 0.90 | -0.08 | 0.01 | -0.18 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 118.00 | 0.85 | 0.95 | 0.90 | 0.89 | -0.18 | -16.83% | 0.01 | 1,062 | 53 | 0.90 | -0.09 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 119.00 | 0.94 | 1.05 | 1.00 | 1.16 | +0.05 | +4.51% | 0.01 | 5 | 7 | 0.89 | -0.10 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 120.00 | 1.04 | 1.14 | 1.09 | 1.13 | -0.07 | -5.84% | 0.01 | 468 | 2,406 | 0.88 | -0.11 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 121.00 | 1.13 | 1.27 | 1.20 | 1.31 | -0.19 | -12.67% | 0.01 | 1 | 1 | 0.88 | -0.12 | 0.01 | -0.23 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 122.00 | 1.24 | 1.37 | 1.31 | 1.30 | -0.35 | -21.22% | 0.01 | 75 | 11 | 0.87 | -0.13 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 123.00 | 1.38 | 1.51 | 1.45 | 1.66 | -0.32 | -16.17% | 0.01 | 27 | 19 | 0.86 | -0.14 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 124.00 | 1.53 | 1.66 | 1.60 | 1.73 | +0.02 | +1.17% | 0.01 | 7 | 7 | 0.86 | -0.15 | 0.01 | -0.27 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 125.00 | 1.68 | 1.81 | 1.75 | 1.86 | -0.04 | -2.11% | 0.01 | 1,212 | 1,457 | 0.85 | -0.17 | 0.01 | -0.29 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 126.00 | 1.88 | 2.01 | 1.95 | 2.22 | -0.18 | -7.50% | 0.02 | 132 | 63 | 0.85 | -0.18 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 127.00 | 2.08 | 2.20 | 2.14 | 2.14 | -0.16 | -6.96% | 0.02 | 53 | 216 | 0.84 | -0.20 | 0.02 | -0.31 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 128.00 | 2.29 | 2.43 | 2.36 | 2.44 | -0.36 | -12.86% | 0.02 | 34 | 143 | 0.84 | -0.21 | 0.02 | -0.33 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 129.00 | 2.53 | 2.67 | 2.60 | 2.37 | -0.59 | -19.94% | 0.02 | 43 | 304 | 0.84 | -0.23 | 0.02 | -0.34 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 130.00 | 2.78 | 2.92 | 2.85 | 3.10 | +0.05 | +1.64% | 0.02 | 189 | 1,095 | 0.84 | -0.25 | 0.02 | -0.35 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 131.00 | 3.05 | 3.20 | 3.13 | 3.60 | +0.05 | +1.41% | 0.02 | 31 | 145 | 0.84 | -0.27 | 0.02 | -0.36 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 132.00 | 3.35 | 3.55 | 3.45 | 3.93 | -0.12 | -2.97% | 0.03 | 42 | 305 | 0.83 | -0.29 | 0.02 | -0.37 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 133.00 | 3.65 | 3.90 | 3.78 | 4.15 | -0.10 | -2.36% | 0.03 | 66 | 128 | 0.84 | -0.31 | 0.02 | -0.38 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 134.00 | 4.00 | 4.25 | 4.13 | 4.25 | -0.12 | -2.75% | 0.03 | 63 | 87 | 0.83 | -0.32 | 0.02 | -0.39 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 135.00 | 4.35 | 4.60 | 4.48 | 4.30 | -0.26 | -5.71% | 0.03 | 368 | 661 | 0.83 | -0.35 | 0.02 | -0.39 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 136.00 | 4.75 | 5.00 | 4.88 | 5.05 | -0.28 | -5.26% | 0.04 | 25 | 72 | 0.83 | -0.37 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 137.00 | 5.15 | 5.40 | 5.28 | 5.27 | -0.28 | -5.05% | 0.04 | 286 | 105 | 0.83 | -0.39 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 138.00 | 5.60 | 5.85 | 5.73 | 6.40 | +0.45 | +7.57% | 0.04 | 72 | 90 | 0.82 | -0.41 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 139.00 | 6.05 | 6.30 | 6.18 | 6.57 | +0.27 | +4.29% | 0.04 | 168 | 261 | 0.83 | -0.43 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 140.00 | 6.55 | 6.80 | 6.68 | 7.00 | +0.05 | +0.72% | 0.05 | 348 | 1,065 | 0.82 | -0.45 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 141.00 | 7.05 | 7.30 | 7.18 | 7.60 | +0.50 | +7.05% | 0.05 | 377 | 185 | 0.82 | -0.47 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 142.00 | 7.60 | 7.85 | 7.73 | 7.65 | -0.40 | -4.97% | 0.05 | 89 | 203 | 0.82 | -0.50 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 143.00 | 8.15 | 8.40 | 8.28 | 8.50 | -0.80 | -8.61% | 0.06 | 15 | 189 | 0.82 | -0.52 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 144.00 | 8.70 | 9.00 | 8.85 | 9.30 | +0.21 | +2.31% | 0.06 | 11 | 121 | 0.83 | -0.54 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 145.00 | 9.30 | 9.60 | 9.45 | 9.99 | -0.06 | -0.60% | 0.07 | 16 | 729 | 0.82 | -0.56 | 0.02 | -0.41 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 146.00 | 9.95 | 10.20 | 10.08 | 11.07 | +0.36 | +3.37% | 0.07 | 1 | 87 | 0.83 | -0.58 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 147.00 | 10.55 | 10.85 | 10.70 | 10.79 | -0.46 | -4.09% | 0.07 | 3 | 95 | 0.82 | -0.60 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 148.00 | 11.20 | 11.50 | 11.35 | 12.40 | +0.60 | +5.09% | 0.08 | 4 | 120 | 0.83 | -0.62 | 0.02 | -0.39 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 149.00 | 11.90 | 12.20 | 12.05 | 12.42 | -0.30 | -2.36% | 0.08 | 1 | 90 | 0.82 | -0.64 | 0.02 | -0.38 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 150.00 | 12.55 | 12.90 | 12.73 | 12.20 | -1.08 | -8.14% | 0.08 | 20 | 2,300 | 0.82 | -0.66 | 0.02 | -0.37 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 152.50 | 14.10 | 15.40 | 14.75 | 15.20 | -0.12 | -0.79% | 0.10 | 4 | 251 | 0.88 | -0.70 | 0.02 | -0.35 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 155.00 | 16.00 | 17.25 | 16.63 | 17.04 | +0.64 | +3.91% | 0.11 | 47 | 3,562 | 0.86 | -0.74 | 0.02 | -0.33 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 157.50 | 18.10 | 19.00 | 18.55 | 18.50 | -0.64 | -3.35% | 0.12 | 79 | 115 | 0.88 | -0.78 | 0.02 | -0.30 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 160.00 | 19.95 | 21.15 | 20.55 | 20.84 | -0.73 | -3.39% | 0.13 | 43 | 3,774 | 1.04 | -0.81 | 0.01 | -0.27 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 162.50 | 21.45 | 24.45 | 22.95 | 22.48 | -2.62 | -10.44% | 0.14 | 4 | 154 | 1.03 | -0.84 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 165.00 | 23.10 | 26.95 | 25.03 | 26.21 | +0.35 | +1.36% | 0.15 | 29 | 2,434 | 1.09 | -0.87 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 167.50 | 25.05 | 29.40 | 27.23 | 28.22 | 0.00 | 0.00% | 0.16 | 0 | 132 | 1.16 | -0.89 | 0.01 | -0.19 | 10/27/2026 | 10/28/2026 2:59:13 PM EST |
| 170.00 | 27.65 | 31.70 | 29.68 | 29.93 | +2.78 | +10.24% | 0.17 | 3 | 546 | 1.17 | -0.91 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 2:59:13 PM EST |
| 172.50 | 29.90 | 36.00 | 32.95 | 34.59 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.46 | -0.92 | 0.01 | -0.14 | 10/19/2026 | 10/28/2026 2:59:13 PM EST |
| 175.00 | 32.10 | 36.60 | 34.35 | 35.40 | 0.00 | 0.00% | 0.20 | 0 | 334 | 1.29 | -0.94 | 0.01 | -0.12 | 10/27/2026 | 10/28/2026 2:59:13 PM EST |
| 177.50 | 34.40 | 40.80 | 37.60 | 33.31 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.55 | -0.95 | 0.01 | -0.11 | 10/14/2026 | 10/28/2026 2:59:13 PM EST |
| 180.00 | 37.10 | 41.95 | 39.53 | 39.05 | 0.00 | 0.00% | 0.22 | 0 | 314 | 1.40 | -0.96 | 0.00 | -0.09 | 10/26/2026 | 10/28/2026 2:59:13 PM EST |
| 182.50 | 39.40 | 44.90 | 42.15 | % | 0.23 | 0 | 0 | 1.57 | -0.97 | 0.00 | -0.07 | 10/28/2026 2:59:13 PM EST | |||
| 185.00 | 41.70 | 46.95 | 44.33 | 37.75 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.49 | -0.97 | 0.00 | -0.06 | 10/23/2026 | 10/28/2026 2:59:13 PM EST |
| 187.50 | 44.45 | 49.60 | 47.03 | % | 0.25 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.05 | 10/28/2026 2:59:13 PM EST | |||
| 190.00 | 46.80 | 51.50 | 49.15 | 42.94 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.63 | -0.98 | 0.00 | -0.04 | 10/23/2026 | 10/28/2026 2:59:13 PM EST |
| 192.50 | 49.30 | 54.55 | 51.93 | % | 0.27 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.03 | 10/28/2026 2:59:13 PM EST | |||
| 195.00 | 51.85 | 56.80 | 54.33 | 45.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.65 | -0.99 | 0.00 | -0.03 | 10/12/2026 | 10/28/2026 2:59:13 PM EST |
| 197.50 | 54.00 | 59.30 | 56.65 | % | 0.29 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.02 | 10/28/2026 2:59:13 PM EST | |||
| 200.00 | 57.10 | 61.60 | 59.35 | % | 0.30 | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.02 | 10/28/2026 2:59:13 PM EST | |||
| 202.50 | 59.35 | 64.30 | 61.83 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | -0.01 | 10/28/2026 2:59:13 PM EST | |||
| 205.00 | 61.45 | 66.80 | 64.13 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 10/28/2026 2:59:13 PM EST | |||
| 210.00 | 66.85 | 71.75 | 69.30 | 69.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.53 | -1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 2:59:13 PM EST |
| 215.00 | 71.30 | 76.75 | 74.03 | % | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 220.00 | 76.80 | 82.75 | 79.78 | % | 0.36 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 225.00 | 81.60 | 88.00 | 84.80 | % | 0.38 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 230.00 | 86.65 | 91.85 | 89.25 | % | 0.39 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 235.00 | 91.40 | 96.95 | 94.18 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 240.00 | 97.30 | 101.95 | 99.63 | 86.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 2:59:13 PM EST |
| 245.00 | 101.80 | 106.80 | 104.30 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 250.00 | 107.15 | 111.55 | 109.35 | 90.62 | 0.00 | 0.00% | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 2:59:13 PM EST |
| 255.00 | 111.75 | 116.65 | 114.20 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST | |||
| 260.00 | 116.85 | 121.85 | 119.35 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:13 PM EST |