Options Chain for STRATEGY INC CL A NEW (MSTR) - $352.33 as of 10/3/2025 3:09:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 192.25 | 196.15 | 194.20 | 180.91 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.42 | 1.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 187.80 | 190.60 | 189.20 | 189.65 | 0.00 | 0.00% | 1.15 | 0 | 152 | 1.41 | 1.00 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 182.40 | 186.35 | 184.38 | 180.88 | % | 1.08 | 4 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 175.00 | 177.65 | 181.40 | 179.53 | 129.00 | 0.00 | 0.00% | 1.03 | 0 | 6 | 1.31 | 1.00 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 172.80 | 176.55 | 174.68 | 155.90 | 0.00 | 0.00% | 0.97 | 0 | 7 | 1.27 | 1.00 | 0.00 | -0.04 | 9/8/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 167.95 | 171.20 | 169.58 | 174.00 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.24 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 163.10 | 166.95 | 165.03 | 153.70 | 0.00 | 0.00% | 0.87 | 0 | 7 | 0.96 | 0.99 | 0.00 | -0.04 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 158.30 | 161.90 | 160.10 | 238.44 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.05 | 7/22/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 154.55 | 156.25 | 155.40 | 160.29 | +10.64 | +7.11% | 0.78 | 2 | 1,859 | 0.94 | 0.99 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 205.00 | 148.65 | 151.90 | 150.28 | 101.05 | 0.00 | 0.00% | 0.73 | 0 | 4 | 0.84 | 0.99 | 0.00 | -0.06 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 143.90 | 147.45 | 145.68 | 127.09 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.07 | 9/8/2025 | 10/3/2025 4:00:03 PM EST |
| 215.00 | 139.10 | 142.25 | 140.68 | 139.86 | % | 0.65 | 1 | 0 | 0.84 | 0.98 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 220.00 | 134.85 | 137.85 | 136.35 | 136.85 | 0.00 | 0.00% | 0.62 | 0 | 81 | 0.91 | 0.97 | 0.00 | -0.09 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 225.00 | 129.55 | 133.45 | 131.50 | 83.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.10 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 125.30 | 127.65 | 126.48 | 124.30 | 0.00 | 0.00% | 0.55 | 0 | 66 | 0.82 | 0.96 | 0.00 | -0.11 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 235.00 | 120.10 | 123.35 | 121.73 | 110.57 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.79 | 0.95 | 0.00 | -0.12 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 240.00 | 115.40 | 118.65 | 117.03 | 87.85 | 0.00 | 0.00% | 0.49 | 0 | 48 | 0.79 | 0.95 | 0.00 | -0.13 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 245.00 | 110.75 | 113.90 | 112.33 | 83.10 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.77 | 0.94 | 0.00 | -0.14 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 250.00 | 106.65 | 108.90 | 107.78 | 99.12 | 0.00 | 0.00% | 0.43 | 0 | 280 | 0.77 | 0.93 | 0.00 | -0.16 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 255.00 | 101.90 | 104.70 | 103.30 | 74.25 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.75 | 0.92 | 0.00 | -0.17 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 260.00 | 97.55 | 99.80 | 98.68 | 98.50 | 0.00 | 0.00% | 0.38 | 0 | 201 | 0.74 | 0.91 | 0.00 | -0.18 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 265.00 | 93.10 | 96.20 | 94.65 | 100.00 | +5.50 | +5.82% | 0.36 | 1 | 6 | 0.75 | 0.90 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 270.00 | 89.00 | 91.35 | 90.18 | 94.01 | +10.61 | +12.73% | 0.33 | 2 | 184 | 0.73 | 0.88 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 275.00 | 84.15 | 86.85 | 85.50 | 62.00 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.71 | 0.87 | 0.00 | -0.22 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 280.00 | 80.20 | 81.85 | 81.03 | 83.50 | +17.90 | +27.29% | 0.29 | 2 | 131 | 0.69 | 0.86 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 285.00 | 75.90 | 77.55 | 76.73 | 55.65 | 0.00 | 0.00% | 0.27 | 0 | 49 | 0.67 | 0.84 | 0.00 | -0.25 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 290.00 | 72.35 | 73.85 | 73.10 | 73.00 | +2.35 | +3.33% | 0.25 | 2 | 178 | 0.68 | 0.83 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 295.00 | 68.30 | 69.80 | 69.05 | 71.25 | +1.75 | +2.52% | 0.23 | 1 | 125 | 0.67 | 0.81 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 300.00 | 64.55 | 65.45 | 65.00 | 64.73 | -0.17 | -0.27% | 0.22 | 51 | 362 | 0.65 | 0.79 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 305.00 | 60.60 | 62.55 | 61.58 | 62.20 | 0.00 | 0.00% | 0.20 | 0 | 107 | 0.66 | 0.77 | 0.00 | -0.29 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 310.00 | 57.05 | 58.30 | 57.68 | 56.57 | -1.33 | -2.30% | 0.19 | 67 | 390 | 0.65 | 0.75 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 315.00 | 53.55 | 54.55 | 54.05 | 57.55 | +2.95 | +5.41% | 0.17 | 11 | 202 | 0.63 | 0.73 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 320.00 | 50.20 | 51.05 | 50.63 | 50.66 | -0.29 | -0.57% | 0.16 | 54 | 420 | 0.63 | 0.71 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 325.00 | 46.85 | 48.35 | 47.60 | 46.07 | +2.01 | +4.57% | 0.15 | 29 | 1,052 | 0.63 | 0.69 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 330.00 | 43.95 | 44.65 | 44.30 | 44.27 | -0.23 | -0.52% | 0.13 | 111 | 57,116 | 0.62 | 0.66 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 335.00 | 40.90 | 41.90 | 41.40 | 41.00 | -0.54 | -1.30% | 0.12 | 98 | 296 | 0.62 | 0.64 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 340.00 | 38.10 | 38.85 | 38.48 | 37.58 | -1.27 | -3.27% | 0.11 | 85 | 666 | 0.61 | 0.62 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 345.00 | 35.45 | 36.35 | 35.90 | 35.00 | -0.95 | -2.65% | 0.10 | 179 | 35,078 | 0.62 | 0.59 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 350.00 | 32.90 | 33.30 | 33.10 | 33.20 | -0.55 | -1.63% | 0.09 | 493 | 2,978 | 0.61 | 0.57 | 0.01 | -0.34 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 355.00 | 30.55 | 31.05 | 30.80 | 30.72 | -0.68 | -2.17% | 0.09 | 153 | 392 | 0.61 | 0.54 | 0.01 | -0.34 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 360.00 | 28.30 | 28.80 | 28.55 | 28.50 | -0.39 | -1.35% | 0.08 | 207 | 1,416 | 0.61 | 0.51 | 0.01 | -0.34 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 365.00 | 26.15 | 26.75 | 26.45 | 25.12 | -1.68 | -6.27% | 0.07 | 159 | 395 | 0.61 | 0.49 | 0.01 | -0.34 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 370.00 | 24.20 | 24.75 | 24.48 | 24.55 | -0.22 | -0.89% | 0.07 | 203 | 1,746 | 0.60 | 0.47 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 375.00 | 22.35 | 22.75 | 22.55 | 22.30 | -0.48 | -2.11% | 0.06 | 92 | 768 | 0.61 | 0.44 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 380.00 | 20.70 | 21.25 | 20.98 | 20.61 | -0.61 | -2.88% | 0.06 | 292 | 1,374 | 0.60 | 0.42 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 385.00 | 19.25 | 20.00 | 19.63 | 18.50 | -1.20 | -6.10% | 0.05 | 94 | 377 | 0.61 | 0.40 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 390.00 | 17.80 | 18.25 | 18.03 | 17.10 | -1.09 | -6.00% | 0.05 | 76 | 923 | 0.61 | 0.37 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 395.00 | 16.50 | 16.90 | 16.70 | 16.57 | -0.48 | -2.82% | 0.04 | 118 | 339 | 0.61 | 0.35 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 400.00 | 15.40 | 15.75 | 15.58 | 15.50 | -0.12 | -0.77% | 0.04 | 1,670 | 4,212 | 0.61 | 0.33 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 405.00 | 14.25 | 14.60 | 14.43 | 15.95 | +1.50 | +10.39% | 0.04 | 162 | 307 | 0.62 | 0.32 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 410.00 | 13.25 | 13.70 | 13.48 | 12.96 | -0.49 | -3.65% | 0.03 | 74 | 599 | 0.62 | 0.30 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 415.00 | 12.35 | 12.65 | 12.50 | 12.26 | -0.09 | -0.73% | 0.03 | 95 | 116 | 0.62 | 0.28 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 420.00 | 11.50 | 11.80 | 11.65 | 11.40 | -0.35 | -2.98% | 0.03 | 214 | 3,321 | 0.63 | 0.27 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 425.00 | 10.70 | 11.00 | 10.85 | 10.85 | -0.05 | -0.46% | 0.03 | 40 | 636 | 0.63 | 0.25 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 430.00 | 10.00 | 10.30 | 10.15 | 10.00 | -0.11 | -1.09% | 0.02 | 88 | 512 | 0.63 | 0.24 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 435.00 | 9.35 | 9.65 | 9.50 | 9.42 | -0.08 | -0.85% | 0.02 | 194 | 431 | 0.64 | 0.22 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 440.00 | 8.80 | 9.05 | 8.93 | 8.80 | +0.15 | +1.74% | 0.02 | 31 | 952 | 0.64 | 0.21 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 445.00 | 8.20 | 8.50 | 8.35 | 7.95 | +0.85 | +11.98% | 0.02 | 33 | 74 | 0.65 | 0.20 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 450.00 | 7.75 | 8.05 | 7.90 | 7.90 | +0.30 | +3.95% | 0.02 | 1,046 | 2,999 | 0.65 | 0.19 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 455.00 | 7.30 | 7.55 | 7.43 | 7.30 | +0.15 | +2.10% | 0.02 | 25 | 159 | 0.66 | 0.18 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 460.00 | 6.90 | 7.20 | 7.05 | 6.80 | +0.05 | +0.75% | 0.02 | 116 | 401 | 0.66 | 0.17 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 465.00 | 6.50 | 6.75 | 6.63 | 6.27 | -0.17 | -2.64% | 0.01 | 34 | 183 | 0.67 | 0.16 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 470.00 | 6.15 | 6.40 | 6.28 | 6.30 | +0.30 | +5.00% | 0.01 | 49 | 336 | 0.68 | 0.15 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 475.00 | 5.85 | 6.10 | 5.98 | 5.95 | +0.15 | +2.59% | 0.01 | 25 | 248 | 0.68 | 0.14 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 480.00 | 5.60 | 5.80 | 5.70 | 5.58 | +0.13 | +2.39% | 0.01 | 27 | 782 | 0.69 | 0.13 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 485.00 | 5.30 | 5.50 | 5.40 | 5.90 | +1.71 | +40.82% | 0.01 | 2 | 66 | 0.69 | 0.12 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 490.00 | 5.05 | 5.30 | 5.18 | 5.05 | +0.10 | +2.02% | 0.01 | 101 | 433 | 0.70 | 0.12 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 495.00 | 4.85 | 5.05 | 4.95 | 4.90 | +0.74 | +17.79% | 0.01 | 74 | 89 | 0.71 | 0.11 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 500.00 | 4.65 | 4.85 | 4.75 | 4.75 | +0.24 | +5.33% | 0.01 | 994 | 4,002 | 0.71 | 0.10 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 505.00 | 4.45 | 4.65 | 4.55 | 4.45 | +0.99 | +28.62% | 0.01 | 211 | 406 | 0.72 | 0.10 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 510.00 | 4.30 | 4.45 | 4.38 | 4.29 | +0.62 | +16.90% | 0.01 | 45 | 146 | 0.73 | 0.09 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 515.00 | 4.10 | 4.30 | 4.20 | 4.05 | +0.23 | +6.03% | 0.01 | 38 | 108 | 0.73 | 0.08 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 520.00 | 3.95 | 4.15 | 4.05 | 3.91 | +0.11 | +2.90% | 0.01 | 41 | 1,159 | 0.74 | 0.08 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 540.00 | 3.45 | 3.60 | 3.53 | 3.47 | +0.22 | +6.77% | 0.01 | 231 | 5,150 | 0.77 | 0.06 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 560.00 | 3.05 | 3.20 | 3.13 | 3.15 | +0.66 | +26.51% | 0.01 | 11 | 832 | 0.80 | 0.05 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 580.00 | 2.73 | 2.85 | 2.79 | 3.11 | +0.62 | +24.90% | 0.00 | 12 | 656 | 0.82 | 0.04 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 600.00 | 2.46 | 2.57 | 2.52 | 2.53 | +0.21 | +9.06% | 0.00 | 237 | 2,439 | 0.85 | 0.03 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 620.00 | 2.24 | 2.35 | 2.30 | 2.21 | +0.11 | +5.24% | 0.00 | 6 | 604 | 0.87 | 0.02 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 640.00 | 2.05 | 2.15 | 2.10 | 2.00 | +0.16 | +8.70% | 0.00 | 9 | 174 | 0.90 | 0.02 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 660.00 | 1.89 | 1.99 | 1.94 | 1.94 | +0.23 | +13.45% | 0.00 | 182 | 972 | 0.92 | 0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 1.25 | 1.36 | 1.31 | 1.37 | +0.07 | +5.39% | 0.01 | 32 | 47 | 1.19 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 1.35 | 1.45 | 1.40 | 1.50 | +0.13 | +9.49% | 0.01 | 6 | 770 | 1.16 | 0.00 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 1.45 | 1.58 | 1.52 | 1.60 | +0.03 | +1.92% | 0.01 | 1 | 219 | 1.13 | 0.00 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 1.39 | 1.77 | 1.58 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.05 | 0.00 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 1.69 | 1.81 | 1.75 | 1.66 | -0.71 | -29.96% | 0.01 | 46 | 156 | 1.09 | 0.00 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 1.81 | 1.91 | 1.86 | 1.94 | +0.20 | +11.50% | 0.01 | 1 | 373 | 1.06 | -0.01 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 1.95 | 2.04 | 2.00 | 1.99 | +0.09 | +4.74% | 0.01 | 2 | 224 | 1.03 | -0.01 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 2.09 | 2.20 | 2.15 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.01 | -0.01 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 2.24 | 2.35 | 2.30 | 2.43 | +0.10 | +4.30% | 0.01 | 371 | 3,746 | 0.98 | -0.01 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 205.00 | 2.40 | 2.53 | 2.47 | 2.31 | +0.02 | +0.88% | 0.01 | 1 | 270 | 0.96 | -0.01 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 2.57 | 2.70 | 2.64 | 2.85 | +0.25 | +9.62% | 0.01 | 420 | 475 | 0.94 | -0.02 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 215.00 | 2.77 | 2.87 | 2.82 | 2.68 | -0.11 | -3.95% | 0.01 | 1 | 197 | 0.92 | -0.02 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 2.96 | 3.10 | 3.03 | 3.27 | +0.35 | +11.99% | 0.01 | 7 | 921 | 0.90 | -0.03 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 225.00 | 3.15 | 3.30 | 3.23 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.88 | -0.03 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 3.40 | 3.55 | 3.48 | 3.76 | +0.36 | +10.59% | 0.02 | 30 | 282 | 0.86 | -0.04 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 235.00 | 3.65 | 3.80 | 3.73 | 4.13 | +0.48 | +13.16% | 0.02 | 14 | 349 | 0.84 | -0.05 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 240.00 | 3.90 | 4.05 | 3.98 | 4.00 | -0.10 | -2.44% | 0.02 | 121 | 2,562 | 0.82 | -0.05 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 245.00 | 4.20 | 4.35 | 4.28 | 4.17 | -0.88 | -17.43% | 0.02 | 5 | 96 | 0.80 | -0.06 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 250.00 | 4.55 | 4.70 | 4.63 | 4.70 | +0.08 | +1.74% | 0.02 | 39 | 2,138 | 0.78 | -0.07 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 255.00 | 4.95 | 5.10 | 5.03 | 4.95 | -0.05 | -1.00% | 0.02 | 2 | 256 | 0.77 | -0.08 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 260.00 | 5.35 | 5.50 | 5.43 | 5.55 | +0.20 | +3.74% | 0.02 | 54 | 591 | 0.75 | -0.09 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 265.00 | 5.80 | 6.00 | 5.90 | 6.15 | +0.35 | +6.04% | 0.02 | 10 | 343 | 0.74 | -0.10 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 270.00 | 6.35 | 6.55 | 6.45 | 6.63 | -0.22 | -3.22% | 0.02 | 518 | 573 | 0.72 | -0.12 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 275.00 | 6.95 | 7.15 | 7.05 | 7.25 | -0.06 | -0.83% | 0.03 | 267 | 261 | 0.71 | -0.13 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 280.00 | 7.65 | 7.85 | 7.75 | 7.99 | +0.19 | +2.44% | 0.03 | 441 | 1,954 | 0.70 | -0.14 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 285.00 | 8.40 | 8.65 | 8.53 | 9.20 | +0.73 | +8.62% | 0.03 | 21 | 177 | 0.69 | -0.16 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 290.00 | 9.25 | 9.50 | 9.38 | 9.77 | +0.27 | +2.85% | 0.03 | 126 | 1,037 | 0.67 | -0.17 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 295.00 | 10.25 | 10.45 | 10.35 | 10.40 | -0.07 | -0.67% | 0.04 | 55 | 282 | 0.67 | -0.19 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 300.00 | 11.25 | 11.60 | 11.43 | 11.47 | +0.07 | +0.62% | 0.04 | 235 | 3,116 | 0.66 | -0.21 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 305.00 | 12.40 | 12.70 | 12.55 | 13.02 | +0.47 | +3.75% | 0.04 | 3 | 393 | 0.65 | -0.23 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 310.00 | 13.75 | 14.05 | 13.90 | 14.37 | +0.56 | +4.06% | 0.04 | 19 | 996 | 0.64 | -0.25 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 315.00 | 15.15 | 15.45 | 15.30 | 15.86 | +0.61 | +4.00% | 0.05 | 22 | 688 | 0.64 | -0.27 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 320.00 | 16.70 | 17.00 | 16.85 | 16.85 | -0.49 | -2.83% | 0.05 | 191 | 1,639 | 0.63 | -0.29 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 325.00 | 18.45 | 18.75 | 18.60 | 19.00 | +0.15 | +0.80% | 0.06 | 98 | 1,083 | 0.63 | -0.31 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 330.00 | 20.30 | 20.70 | 20.50 | 20.87 | +0.52 | +2.56% | 0.06 | 272 | 3,784 | 0.62 | -0.34 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 335.00 | 22.25 | 22.60 | 22.43 | 22.65 | -0.05 | -0.22% | 0.07 | 16 | 261 | 0.62 | -0.36 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 340.00 | 24.40 | 24.85 | 24.63 | 25.10 | +0.30 | +1.21% | 0.07 | 44 | 1,555 | 0.62 | -0.38 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 345.00 | 26.65 | 27.20 | 26.93 | 27.40 | +0.55 | +2.05% | 0.08 | 23 | 308 | 0.61 | -0.41 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 350.00 | 29.15 | 29.55 | 29.35 | 29.78 | +0.63 | +2.17% | 0.08 | 236 | 1,281 | 0.61 | -0.43 | 0.01 | -0.34 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 355.00 | 31.65 | 32.25 | 31.95 | 32.48 | +0.63 | +1.98% | 0.09 | 27 | 168 | 0.61 | -0.46 | 0.01 | -0.34 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 360.00 | 34.40 | 34.95 | 34.68 | 34.01 | -0.24 | -0.71% | 0.10 | 267 | 1,099 | 0.61 | -0.49 | 0.01 | -0.34 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 365.00 | 36.35 | 38.20 | 37.28 | 39.40 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.60 | -0.51 | 0.01 | -0.34 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 370.00 | 40.30 | 40.95 | 40.63 | 43.90 | +3.68 | +9.15% | 0.11 | 8 | 2,822 | 0.61 | -0.53 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 375.00 | 43.40 | 44.25 | 43.83 | 44.31 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.61 | -0.56 | 0.01 | -0.33 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 380.00 | 46.40 | 47.60 | 47.00 | 49.35 | +2.35 | +5.00% | 0.12 | 42 | 3,345 | 0.61 | -0.58 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 385.00 | 49.95 | 51.20 | 50.58 | 48.20 | -3.36 | -6.52% | 0.13 | 3 | 68 | 0.61 | -0.60 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 390.00 | 53.75 | 54.55 | 54.15 | 55.14 | +1.80 | +3.38% | 0.14 | 23 | 3,708 | 0.61 | -0.63 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 395.00 | 57.00 | 58.45 | 57.73 | 63.62 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.61 | -0.65 | 0.00 | -0.31 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 400.00 | 61.25 | 62.30 | 61.78 | 61.08 | -0.82 | -1.33% | 0.15 | 153 | 3,815 | 0.62 | -0.67 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 405.00 | 65.10 | 67.00 | 66.05 | 65.05 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.63 | -0.68 | 0.00 | -0.30 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 410.00 | 68.55 | 70.25 | 69.40 | 66.28 | -4.72 | -6.65% | 0.17 | 2 | 3,500 | 0.62 | -0.70 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 415.00 | 72.95 | 74.40 | 73.68 | 70.64 | -4.31 | -5.76% | 0.18 | 1 | 85 | 0.63 | -0.72 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 420.00 | 76.85 | 78.55 | 77.70 | 86.35 | 0.00 | 0.00% | 0.18 | 0 | 3,187 | 0.63 | -0.73 | 0.00 | -0.28 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 425.00 | 81.40 | 82.85 | 82.13 | 78.20 | -14.57 | -15.71% | 0.19 | 245 | 106 | 0.63 | -0.75 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 430.00 | 85.35 | 86.90 | 86.13 | 82.60 | -5.70 | -6.46% | 0.20 | 2 | 2,515 | 0.63 | -0.76 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 435.00 | 89.55 | 91.65 | 90.60 | 91.52 | +1.15 | +1.28% | 0.21 | 1 | 45 | 0.64 | -0.78 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 440.00 | 94.20 | 95.70 | 94.95 | 95.71 | +0.39 | +0.41% | 0.22 | 2 | 457 | 0.64 | -0.79 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 445.00 | 98.45 | 101.30 | 99.88 | 98.26 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.66 | -0.80 | 0.00 | -0.24 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 450.00 | 103.50 | 104.75 | 104.13 | 103.90 | -8.60 | -7.65% | 0.23 | 25 | 139 | 0.66 | -0.81 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 455.00 | 107.60 | 110.40 | 109.00 | 158.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.67 | -0.82 | 0.00 | -0.23 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 460.00 | 112.00 | 114.10 | 113.05 | 144.75 | 0.00 | 0.00% | 0.25 | 0 | 156 | 0.66 | -0.83 | 0.00 | -0.22 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 465.00 | 116.95 | 119.60 | 118.28 | 170.85 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.68 | -0.84 | 0.00 | -0.21 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 470.00 | 121.65 | 124.30 | 122.98 | 176.20 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.68 | -0.85 | 0.00 | -0.21 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 475.00 | 126.10 | 129.00 | 127.55 | 174.25 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.69 | -0.86 | 0.00 | -0.20 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 480.00 | 129.80 | 133.70 | 131.75 | 161.00 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.68 | -0.87 | 0.00 | -0.19 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 485.00 | 135.25 | 138.45 | 136.85 | 143.17 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.69 | -0.88 | 0.00 | -0.18 | 8/27/2025 | 10/3/2025 4:00:03 PM EST |
| 490.00 | 140.45 | 143.20 | 141.83 | 188.28 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.71 | -0.88 | 0.00 | -0.18 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 495.00 | 144.75 | 148.00 | 146.38 | % | 0.30 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.17 | 10/3/2025 4:00:03 PM EST | |||
| 500.00 | 150.30 | 152.15 | 151.23 | 159.57 | 0.00 | 0.00% | 0.30 | 0 | 113 | 0.71 | -0.90 | 0.00 | -0.16 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 505.00 | 154.85 | 157.65 | 156.25 | % | 0.31 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.15 | 10/3/2025 4:00:03 PM EST | |||
| 510.00 | 159.65 | 162.50 | 161.08 | % | 0.32 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.15 | 10/3/2025 4:00:03 PM EST | |||
| 515.00 | 164.10 | 167.35 | 165.73 | % | 0.32 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.14 | 10/3/2025 4:00:03 PM EST | |||
| 520.00 | 168.95 | 172.20 | 170.58 | 192.25 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.71 | -0.92 | 0.00 | -0.13 | 9/16/2025 | 10/3/2025 4:00:03 PM EST |
| 540.00 | 187.80 | 191.75 | 189.78 | 240.76 | 0.00 | 0.00% | 0.35 | 0 | 48 | 0.86 | -0.94 | 0.00 | -0.11 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 560.00 | 208.10 | 210.75 | 209.43 | 234.00 | 0.00 | 0.00% | 0.37 | 0 | 72 | 0.87 | -0.95 | 0.00 | -0.09 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 580.00 | 227.15 | 231.10 | 229.13 | 218.84 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.93 | -0.96 | 0.00 | -0.07 | 8/18/2025 | 10/3/2025 4:00:03 PM EST |
| 600.00 | 248.00 | 250.25 | 249.13 | 251.18 | -11.49 | -4.38% | 0.42 | 111 | 97 | 0.94 | -0.97 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 620.00 | 266.80 | 270.70 | 268.75 | 194.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.05 | 7/18/2025 | 10/3/2025 4:00:03 PM EST |
| 640.00 | 286.65 | 290.55 | 288.60 | 275.66 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.04 | 8/18/2025 | 10/3/2025 4:00:03 PM EST |
| 660.00 | 306.50 | 310.40 | 308.45 | 333.88 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.08 | -0.99 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |