Options Chain for STRATEGY INC CL A NEW (MSTR) - $130.51 as of 11/1/2026 8:41:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 108.65 | 113.95 | 111.30 | 119.90 | 0.00 | 0.00% | 4.45 | 0 | 615 | 10.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 9:59:14 AM EST |
| 30.00 | 103.65 | 108.75 | 106.20 | 115.00 | 0.00 | 0.00% | 3.54 | 0 | 271 | 10.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 9:59:14 AM EST |
| 35.00 | 98.65 | 103.45 | 101.05 | 135.52 | 0.00 | 0.00% | 2.89 | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 11/2/2026 9:59:14 AM EST |
| 40.00 | 93.50 | 98.90 | 96.20 | 119.75 | 0.00 | 0.00% | 2.41 | 0 | 11 | 10.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/2/2026 9:59:14 AM EST |
| 45.00 | 88.20 | 93.75 | 90.98 | 124.40 | 0.00 | 0.00% | 2.02 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 11/2/2026 9:59:14 AM EST |
| 50.00 | 83.75 | 88.80 | 86.28 | 82.21 | 0.00 | 0.00% | 1.73 | 0 | 17 | 10.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 55.00 | 78.65 | 84.05 | 81.35 | 76.52 | 0.00 | 0.00% | 1.48 | 0 | 16 | 10.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 60.00 | 73.75 | 79.05 | 76.40 | 84.98 | 0.00 | 0.00% | 1.27 | 0 | 32 | 10.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 11/2/2026 9:59:14 AM EST |
| 65.00 | 68.75 | 73.75 | 71.25 | 71.38 | -15.47 | -17.82% | 1.10 | 2 | 18 | 10.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 70.00 | 63.70 | 69.00 | 66.35 | 63.19 | 0.00 | 0.00% | 0.95 | 0 | 42 | 8.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 75.00 | 58.70 | 64.05 | 61.38 | 59.30 | 0.00 | 0.00% | 0.82 | 0 | 23 | 4.37 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 80.00 | 54.30 | 58.00 | 56.15 | 61.85 | 0.00 | 0.00% | 0.70 | 0 | 63 | 2.78 | 1.00 | 0.00 | -0.02 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 85.00 | 49.35 | 53.30 | 51.33 | 63.87 | 0.00 | 0.00% | 0.60 | 0 | 72 | 1.65 | 0.99 | 0.00 | -0.03 | 10/23/2026 | 11/2/2026 9:59:14 AM EST |
| 90.00 | 44.60 | 48.10 | 46.35 | 52.65 | 0.00 | 0.00% | 0.52 | 0 | 256 | 1.75 | 0.98 | 0.00 | -0.04 | 10/26/2026 | 11/2/2026 9:59:14 AM EST |
| 95.00 | 39.85 | 43.00 | 41.43 | 41.46 | -7.31 | -14.99% | 0.44 | 1 | 532 | 1.69 | 0.97 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 100.00 | 34.90 | 36.50 | 35.70 | 31.25 | 0.00 | 0.00% | 0.36 | 0 | 876 | 0.88 | 0.94 | 0.00 | -0.09 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 105.00 | 30.25 | 32.65 | 31.45 | 32.50 | +5.40 | +19.93% | 0.30 | 5 | 487 | 0.87 | 0.91 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 110.00 | 26.05 | 27.40 | 26.73 | 27.50 | +3.82 | +16.14% | 0.24 | 4 | 1,106 | 0.80 | 0.87 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 115.00 | 22.10 | 23.00 | 22.55 | 21.68 | +2.03 | +10.34% | 0.20 | 7 | 528 | 0.83 | 0.81 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 120.00 | 18.55 | 18.70 | 18.63 | 18.89 | +2.49 | +15.19% | 0.16 | 31 | 1,632 | 0.82 | 0.75 | 0.01 | -0.23 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 125.00 | 15.05 | 15.20 | 15.13 | 15.00 | +2.30 | +18.11% | 0.12 | 52 | 1,453 | 0.80 | 0.67 | 0.02 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 128.00 | 13.20 | 13.30 | 13.25 | 13.15 | +1.65 | +14.35% | 0.10 | 136 | 177 | 0.80 | 0.63 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 129.00 | 12.60 | 12.70 | 12.65 | 13.40 | +2.55 | +23.51% | 0.10 | 105 | 118 | 0.81 | 0.61 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 130.00 | 12.00 | 12.15 | 12.08 | 12.10 | +2.12 | +21.25% | 0.09 | 187 | 2,259 | 0.79 | 0.59 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 131.00 | 11.45 | 11.60 | 11.53 | 12.50 | +3.00 | +31.58% | 0.09 | 74 | 174 | 0.80 | 0.57 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 132.00 | 10.95 | 11.05 | 11.00 | 11.45 | +2.31 | +25.28% | 0.08 | 80 | 246 | 0.80 | 0.56 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 133.00 | 10.40 | 10.55 | 10.48 | 10.30 | +1.55 | +17.72% | 0.08 | 166 | 205 | 0.79 | 0.54 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 134.00 | 9.90 | 10.05 | 9.98 | 10.85 | +2.55 | +30.73% | 0.07 | 83 | 513 | 0.80 | 0.52 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 135.00 | 9.45 | 9.55 | 9.50 | 9.55 | +1.60 | +20.13% | 0.07 | 199 | 42,789 | 0.80 | 0.51 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 136.00 | 8.95 | 9.05 | 9.00 | 8.95 | +1.35 | +17.77% | 0.07 | 178 | 563 | 0.78 | 0.49 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 137.00 | 8.50 | 8.60 | 8.55 | 8.70 | +1.55 | +21.68% | 0.06 | 381 | 425 | 0.79 | 0.47 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 138.00 | 8.10 | 8.20 | 8.15 | 8.20 | +1.51 | +22.58% | 0.06 | 203 | 199 | 0.79 | 0.45 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 139.00 | 7.65 | 7.75 | 7.70 | 8.20 | +1.90 | +30.16% | 0.06 | 368 | 592 | 0.78 | 0.44 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 140.00 | 7.25 | 7.35 | 7.30 | 7.45 | +1.40 | +23.14% | 0.05 | 257 | 12,826 | 0.79 | 0.42 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 141.00 | 6.90 | 7.00 | 6.95 | 7.05 | +1.45 | +25.90% | 0.05 | 93 | 288 | 0.78 | 0.41 | 0.02 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 142.00 | 6.50 | 6.60 | 6.55 | 6.70 | +1.45 | +27.62% | 0.05 | 47 | 224 | 0.77 | 0.39 | 0.02 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 143.00 | 6.15 | 6.25 | 6.20 | 6.75 | +1.75 | +35.00% | 0.04 | 35 | 269 | 0.78 | 0.37 | 0.02 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 144.00 | 5.85 | 5.95 | 5.90 | 6.35 | +1.55 | +32.30% | 0.04 | 70 | 242 | 0.78 | 0.36 | 0.02 | -0.24 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 145.00 | 5.50 | 5.60 | 5.55 | 5.70 | +1.15 | +25.28% | 0.04 | 154 | 3,670 | 0.77 | 0.35 | 0.02 | -0.24 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 146.00 | 5.20 | 5.30 | 5.25 | 5.25 | +0.95 | +22.10% | 0.04 | 44 | 425 | 0.78 | 0.33 | 0.02 | -0.24 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 147.00 | 4.90 | 5.00 | 4.95 | 4.85 | +0.80 | +19.76% | 0.03 | 81 | 348 | 0.78 | 0.32 | 0.02 | -0.23 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 148.00 | 4.65 | 4.75 | 4.70 | 4.80 | +1.20 | +33.34% | 0.03 | 125 | 349 | 0.77 | 0.31 | 0.02 | -0.23 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 149.00 | 4.35 | 4.45 | 4.40 | 4.30 | +0.60 | +16.22% | 0.03 | 103 | 380 | 0.78 | 0.29 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 150.00 | 4.10 | 4.20 | 4.15 | 4.25 | +0.88 | +26.12% | 0.03 | 412 | 4,754 | 0.78 | 0.27 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 152.50 | 3.55 | 3.65 | 3.60 | 3.50 | +0.53 | +17.85% | 0.02 | 85 | 518 | 0.77 | 0.25 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 155.00 | 3.05 | 3.15 | 3.10 | 3.15 | +0.63 | +25.00% | 0.02 | 431 | 3,544 | 0.78 | 0.22 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 157.50 | 2.62 | 2.68 | 2.65 | 2.68 | +0.73 | +37.44% | 0.02 | 160 | 436 | 0.77 | 0.19 | 0.01 | -0.18 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 160.00 | 2.25 | 2.30 | 2.28 | 2.31 | +0.50 | +27.63% | 0.01 | 360 | 4,266 | 0.77 | 0.17 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 162.50 | 1.92 | 1.97 | 1.95 | 2.00 | +0.45 | +29.04% | 0.01 | 167 | 460 | 0.77 | 0.15 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 165.00 | 1.65 | 1.69 | 1.67 | 1.71 | +0.42 | +32.56% | 0.01 | 106 | 3,437 | 0.78 | 0.13 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 170.00 | 1.21 | 1.25 | 1.23 | 1.24 | +0.35 | +39.33% | 0.01 | 149 | 3,869 | 0.78 | 0.10 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 175.00 | 0.90 | 0.94 | 0.92 | 0.92 | +0.20 | +27.78% | 0.01 | 635 | 2,639 | 0.79 | 0.07 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 180.00 | 0.67 | 0.71 | 0.69 | 0.69 | +0.17 | +32.70% | 0.00 | 313 | 8,607 | 0.80 | 0.05 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 185.00 | 0.51 | 0.55 | 0.53 | 0.52 | +0.03 | +6.13% | 0.00 | 50 | 1,492 | 0.83 | 0.04 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 190.00 | 0.34 | 0.47 | 0.41 | 0.40 | +0.05 | +14.29% | 0.00 | 83 | 1,713 | 0.85 | 0.03 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 195.00 | 0.24 | 0.40 | 0.32 | 0.32 | +0.01 | +3.23% | 0.00 | 94 | 2,399 | 0.87 | 0.02 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 200.00 | 0.22 | 0.30 | 0.26 | 0.26 | +0.04 | +18.19% | 0.00 | 102 | 7,122 | 0.89 | 0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 205.00 | 0.13 | 0.33 | 0.23 | 0.22 | +0.01 | +4.77% | 0.00 | 11 | 1,636 | 0.92 | 0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 210.00 | 0.11 | 0.21 | 0.16 | 0.18 | -0.01 | -5.27% | 0.00 | 2,231 | 3,462 | 0.92 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 215.00 | 0.07 | 0.26 | 0.17 | 0.46 | +0.30 | +187.50% | 0.00 | 2 | 1,027 | 1.20 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 220.00 | 0.08 | 0.18 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 32 | 1,432 | 0.97 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 225.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 4 | 702 | 0.95 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 230.00 | 0.05 | 0.32 | 0.19 | 0.09 | -0.03 | -25.00% | 0.00 | 30 | 856 | 1.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 235.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 240.00 | 0.01 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 245.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 250.00 | 0.04 | 0.19 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 30 | 2,045 | 1.15 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 255.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 339 | 1.16 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 260.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 265.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 197 | 1.27 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 270.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 869 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 280.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 20 | 1,885 | 1.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 285.00 | 0.00 | 1.44 | 0.72 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.97 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 9:59:14 AM EST |
| 290.00 | 0.00 | 0.71 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 18 | 2,024 | 1.25 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 305.00 | 0.00 | 1.82 | 0.91 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 9:59:14 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,708 | 2.15 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 315.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 2.54 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 9:59:14 AM EST |
| 320.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,201 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 9:59:14 AM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 159 | 315 | 1.44 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 335.00 | 0.01 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 12 | 613 | 1.46 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 340.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 256 | 1.48 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 345.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 3,744 | 1.39 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 810 | 2.63 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 714 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 100 | 1,395 | 2.09 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 45.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 967 | 1.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 50.00 | 0.01 | 0.12 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 11 | 1,750 | 1.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 55.00 | 0.03 | 0.14 | 0.09 | 0.12 | -0.02 | -14.29% | 0.00 | 2 | 800 | 1.66 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 60.00 | 0.06 | 0.15 | 0.11 | 0.15 | -0.04 | -21.06% | 0.00 | 42 | 1,950 | 1.56 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 65.00 | 0.11 | 0.20 | 0.16 | 0.14 | -0.13 | -48.15% | 0.00 | 14 | 1,601 | 1.51 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 70.00 | 0.17 | 0.23 | 0.20 | 0.22 | -0.15 | -40.55% | 0.00 | 602 | 3,827 | 1.43 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 75.00 | 0.19 | 0.35 | 0.27 | 0.23 | -0.22 | -48.89% | 0.00 | 8 | 2,421 | 1.33 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 80.00 | 0.26 | 0.43 | 0.35 | 0.33 | -0.32 | -49.24% | 0.00 | 4 | 5,311 | 1.25 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 85.00 | 0.36 | 0.54 | 0.45 | 0.41 | -0.31 | -43.06% | 0.01 | 151 | 2,394 | 1.19 | -0.01 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 90.00 | 0.48 | 0.52 | 0.50 | 0.51 | -0.37 | -42.05% | 0.01 | 114 | 8,738 | 1.11 | -0.02 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 95.00 | 0.60 | 0.69 | 0.65 | 0.64 | -0.49 | -43.37% | 0.01 | 111 | 5,775 | 1.03 | -0.03 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 100.00 | 0.83 | 0.87 | 0.85 | 0.86 | -0.67 | -43.80% | 0.01 | 883 | 7,925 | 0.97 | -0.06 | 0.00 | -0.09 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 105.00 | 1.16 | 1.19 | 1.18 | 1.18 | -0.95 | -44.61% | 0.01 | 314 | 3,442 | 0.92 | -0.09 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 110.00 | 1.66 | 1.70 | 1.68 | 1.70 | -1.11 | -39.51% | 0.02 | 395 | 4,903 | 0.88 | -0.13 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 115.00 | 2.39 | 2.45 | 2.42 | 2.39 | -1.50 | -38.56% | 0.02 | 542 | 2,143 | 0.85 | -0.19 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 120.00 | 3.45 | 3.55 | 3.50 | 3.59 | -1.66 | -31.62% | 0.03 | 784 | 7,618 | 0.83 | -0.25 | 0.01 | -0.23 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 125.00 | 4.95 | 5.05 | 5.00 | 5.20 | -2.01 | -27.88% | 0.04 | 631 | 3,056 | 0.81 | -0.33 | 0.02 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 128.00 | 6.05 | 6.15 | 6.10 | 6.10 | -2.40 | -28.24% | 0.05 | 307 | 992 | 0.80 | -0.37 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 129.00 | 6.45 | 6.55 | 6.50 | 6.50 | -2.43 | -27.22% | 0.05 | 115 | 1,161 | 0.79 | -0.39 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 130.00 | 6.90 | 7.00 | 6.95 | 6.85 | -2.55 | -27.13% | 0.05 | 287 | 4,954 | 0.80 | -0.41 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 131.00 | 7.35 | 7.45 | 7.40 | 7.60 | -2.50 | -24.76% | 0.06 | 135 | 1,149 | 0.78 | -0.43 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 132.00 | 7.80 | 7.90 | 7.85 | 7.85 | -2.77 | -26.09% | 0.06 | 68 | 432 | 0.78 | -0.44 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 133.00 | 8.25 | 8.40 | 8.33 | 8.35 | -2.76 | -24.85% | 0.06 | 74 | 1,415 | 0.79 | -0.46 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 134.00 | 8.75 | 8.90 | 8.83 | 8.95 | -2.65 | -22.85% | 0.07 | 161 | 335 | 0.78 | -0.48 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 135.00 | 9.30 | 9.40 | 9.35 | 9.22 | -2.97 | -24.37% | 0.07 | 95 | 3,370 | 0.78 | -0.49 | 0.02 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 136.00 | 9.80 | 9.95 | 9.88 | 9.55 | -3.30 | -25.69% | 0.07 | 78 | 210 | 0.79 | -0.51 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 137.00 | 10.35 | 10.50 | 10.43 | 10.20 | -3.35 | -24.73% | 0.08 | 60 | 324 | 0.77 | -0.53 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 138.00 | 10.95 | 11.05 | 11.00 | 10.10 | -3.90 | -27.86% | 0.08 | 48 | 255 | 0.77 | -0.55 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 139.00 | 11.50 | 11.65 | 11.58 | 12.35 | -2.30 | -15.70% | 0.08 | 29 | 367 | 0.78 | -0.56 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 140.00 | 12.10 | 12.25 | 12.18 | 12.30 | -3.00 | -19.61% | 0.09 | 84 | 4,391 | 0.77 | -0.58 | 0.02 | -0.26 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 141.00 | 12.70 | 12.85 | 12.78 | 12.60 | -3.30 | -20.76% | 0.09 | 86 | 335 | 0.77 | -0.59 | 0.02 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 142.00 | 13.35 | 13.50 | 13.43 | 13.15 | -3.60 | -21.50% | 0.09 | 55 | 468 | 0.78 | -0.61 | 0.02 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 143.00 | 14.00 | 14.15 | 14.08 | 13.95 | -3.33 | -19.28% | 0.10 | 34 | 285 | 0.76 | -0.63 | 0.02 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 144.00 | 14.65 | 14.80 | 14.73 | 14.50 | -3.45 | -19.22% | 0.10 | 33 | 180 | 0.76 | -0.64 | 0.02 | -0.24 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 145.00 | 15.35 | 15.50 | 15.43 | 14.95 | -3.85 | -20.48% | 0.11 | 43 | 4,380 | 0.78 | -0.65 | 0.02 | -0.24 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 146.00 | 16.05 | 16.15 | 16.10 | 15.65 | -3.90 | -19.95% | 0.11 | 27 | 241 | 0.76 | -0.67 | 0.02 | -0.24 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 147.00 | 16.75 | 16.90 | 16.83 | 16.85 | -3.30 | -16.38% | 0.11 | 15 | 224 | 0.76 | -0.68 | 0.02 | -0.23 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 148.00 | 17.45 | 17.60 | 17.53 | 16.75 | -4.10 | -19.67% | 0.12 | 8 | 286 | 0.77 | -0.69 | 0.02 | -0.23 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 149.00 | 18.20 | 18.35 | 18.28 | 16.90 | -4.95 | -22.66% | 0.12 | 13 | 362 | 0.76 | -0.71 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 150.00 | 18.95 | 19.10 | 19.03 | 19.00 | -3.65 | -16.12% | 0.13 | 36 | 4,061 | 0.76 | -0.73 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 152.50 | 20.90 | 21.00 | 20.95 | 21.30 | -3.25 | -13.24% | 0.14 | 10 | 277 | 0.78 | -0.75 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 155.00 | 22.90 | 23.00 | 22.95 | 23.00 | -3.42 | -12.95% | 0.15 | 74 | 3,515 | 0.75 | -0.78 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 157.50 | 24.95 | 25.10 | 25.03 | 25.30 | -3.84 | -13.18% | 0.16 | 9 | 402 | 0.77 | -0.81 | 0.01 | -0.18 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 160.00 | 26.50 | 27.80 | 27.15 | 26.40 | -4.70 | -15.12% | 0.17 | 41 | 5,273 | 0.78 | -0.83 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 162.50 | 26.90 | 31.00 | 28.95 | 35.06 | 0.00 | 0.00% | 0.18 | 0 | 235 | 1.02 | -0.85 | 0.01 | -0.15 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 165.00 | 30.35 | 32.20 | 31.28 | 30.66 | -4.99 | -14.00% | 0.19 | 40 | 3,562 | 0.94 | -0.87 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 170.00 | 34.90 | 36.80 | 35.85 | 35.55 | -4.65 | -11.57% | 0.21 | 10 | 2,257 | 0.98 | -0.90 | 0.01 | -0.11 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 175.00 | 39.05 | 41.25 | 40.15 | 41.08 | -3.81 | -8.49% | 0.23 | 4 | 1,204 | 1.12 | -0.93 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 180.00 | 44.80 | 46.80 | 45.80 | 49.93 | 0.00 | 0.00% | 0.25 | 0 | 1,676 | 1.16 | -0.95 | 0.00 | -0.07 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 185.00 | 49.20 | 51.25 | 50.23 | 50.09 | +4.29 | +9.37% | 0.27 | 10 | 551 | 1.02 | -0.96 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 190.00 | 53.05 | 56.60 | 54.83 | 54.00 | -7.65 | -12.41% | 0.29 | 1 | 906 | 1.17 | -0.97 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 195.00 | 59.05 | 61.45 | 60.25 | 55.30 | 0.00 | 0.00% | 0.31 | 0 | 151 | 1.29 | -0.98 | 0.00 | -0.03 | 10/26/2026 | 11/2/2026 9:59:14 AM EST |
| 200.00 | 64.25 | 67.05 | 65.65 | 64.69 | -5.26 | -7.52% | 0.33 | 12 | 614 | 1.01 | -0.99 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 205.00 | 67.40 | 73.15 | 70.28 | 58.45 | 0.00 | 0.00% | 0.34 | 0 | 199 | 1.59 | -0.99 | 0.00 | -0.02 | 10/23/2026 | 11/2/2026 9:59:14 AM EST |
| 210.00 | 71.85 | 78.15 | 75.00 | 57.19 | 0.00 | 0.00% | 0.36 | 0 | 385 | 1.21 | -0.99 | 0.00 | -0.01 | 10/21/2026 | 11/2/2026 9:59:14 AM EST |
| 215.00 | 76.85 | 83.20 | 80.03 | 74.47 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.97 | -1.00 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 9:59:14 AM EST |
| 220.00 | 82.10 | 88.35 | 85.23 | 108.41 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 11/2/2026 9:59:14 AM EST |
| 225.00 | 87.05 | 93.25 | 90.15 | 82.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 230.00 | 91.85 | 98.25 | 95.05 | 90.92 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 9:59:14 AM EST |
| 235.00 | 97.10 | 103.45 | 100.28 | 142.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 11/2/2026 9:59:14 AM EST |
| 240.00 | 101.90 | 108.25 | 105.08 | 99.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:59:14 AM EST |
| 245.00 | 106.85 | 113.55 | 110.20 | 94.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 11/2/2026 9:59:14 AM EST |
| 250.00 | 111.85 | 118.45 | 115.15 | 95.62 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 9:59:14 AM EST |
| 255.00 | 116.80 | 123.35 | 120.08 | 98.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 11/2/2026 9:59:14 AM EST |
| 260.00 | 121.80 | 128.25 | 125.03 | 121.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:59:14 AM EST |
| 265.00 | 126.85 | 133.55 | 130.20 | 178.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 11/2/2026 9:59:14 AM EST |
| 270.00 | 132.00 | 138.30 | 135.15 | 119.31 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 11/2/2026 9:59:14 AM EST |
| 275.00 | 136.85 | 143.55 | 140.20 | 166.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 11/2/2026 9:59:14 AM EST |
| 280.00 | 141.85 | 148.35 | 145.10 | 116.46 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 11/2/2026 9:59:14 AM EST |
| 285.00 | 146.80 | 153.25 | 150.03 | 198.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 11/2/2026 9:59:14 AM EST |
| 290.00 | 151.75 | 158.35 | 155.05 | 185.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 11/2/2026 9:59:14 AM EST |
| 295.00 | 156.80 | 163.35 | 160.08 | 208.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 11/2/2026 9:59:14 AM EST |
| 300.00 | 162.00 | 168.25 | 165.13 | 133.97 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 9:59:14 AM EST |
| 305.00 | 166.95 | 173.30 | 170.13 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 310.00 | 171.75 | 178.30 | 175.03 | 163.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 11/2/2026 9:59:14 AM EST |
| 315.00 | 176.75 | 183.35 | 180.05 | 228.33 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 11/2/2026 9:59:14 AM EST |
| 320.00 | 181.75 | 188.35 | 185.05 | 213.79 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 11/2/2026 9:59:14 AM EST |
| 325.00 | 186.80 | 193.30 | 190.05 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 330.00 | 191.85 | 198.35 | 195.10 | 163.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 11/2/2026 9:59:14 AM EST |
| 335.00 | 196.75 | 203.30 | 200.03 | 192.88 | 0.00 | 0.00% | 0.60 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:59:14 AM EST |
| 340.00 | 202.00 | 208.30 | 205.15 | 197.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:59:14 AM EST |
| 345.00 | 207.30 | 213.35 | 210.33 | 246.73 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 11/2/2026 9:59:14 AM EST |