Options Chain for STRATEGY INC CL A NEW (MSTR) - $303.80 as of 10/15/2025 9:03:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 150.50 | 160.15 | 155.33 | 155.76 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.76 | 0.97 | 0.00 | -0.12 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 160.00 | 141.50 | 150.50 | 146.00 | % | 0.91 | 0 | 0 | 1.64 | 0.96 | 0.00 | -0.14 | 10/14/2025 4:00:02 PM EST | |||
| 170.00 | 131.05 | 140.90 | 135.98 | % | 0.80 | 0 | 0 | 1.54 | 0.95 | 0.00 | -0.16 | 10/14/2025 4:00:02 PM EST | |||
| 180.00 | 122.15 | 127.80 | 124.98 | % | 0.69 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.17 | 10/14/2025 4:00:02 PM EST | |||
| 190.00 | 112.05 | 120.00 | 116.03 | % | 0.61 | 0 | 0 | 0.96 | 0.93 | 0.00 | -0.19 | 10/14/2025 4:00:02 PM EST | |||
| 200.00 | 102.65 | 111.00 | 106.83 | % | 0.53 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.21 | 10/14/2025 4:00:02 PM EST | |||
| 210.00 | 95.20 | 101.90 | 98.55 | % | 0.47 | 0 | 0 | 0.87 | 0.90 | 0.00 | -0.23 | 10/14/2025 4:00:02 PM EST | |||
| 215.00 | 88.85 | 97.00 | 92.93 | % | 0.43 | 0 | 0 | 0.88 | 0.89 | 0.00 | -0.23 | 10/14/2025 4:00:02 PM EST | |||
| 220.00 | 86.75 | 92.85 | 89.80 | % | 0.41 | 0 | 0 | 0.86 | 0.88 | 0.00 | -0.24 | 10/14/2025 4:00:02 PM EST | |||
| 225.00 | 82.55 | 88.00 | 85.28 | % | 0.38 | 0 | 0 | 0.83 | 0.87 | 0.00 | -0.25 | 10/14/2025 4:00:02 PM EST | |||
| 230.00 | 78.05 | 84.00 | 81.03 | % | 0.35 | 0 | 0 | 0.83 | 0.86 | 0.00 | -0.25 | 10/14/2025 4:00:02 PM EST | |||
| 235.00 | 73.45 | 80.00 | 76.73 | % | 0.33 | 0 | 0 | 0.78 | 0.85 | 0.00 | -0.26 | 10/14/2025 4:00:02 PM EST | |||
| 240.00 | 67.00 | 75.00 | 71.00 | % | 0.30 | 0 | 0 | 0.78 | 0.83 | 0.00 | -0.27 | 10/14/2025 4:00:02 PM EST | |||
| 245.00 | 65.25 | 68.95 | 67.10 | % | 0.27 | 0 | 0 | 0.76 | 0.82 | 0.00 | -0.28 | 10/14/2025 4:00:02 PM EST | |||
| 250.00 | 61.40 | 64.85 | 63.13 | 66.41 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.74 | 0.80 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 255.00 | 56.20 | 60.90 | 58.55 | 71.67 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.74 | 0.78 | 0.00 | -0.29 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 260.00 | 53.30 | 59.00 | 56.15 | % | 0.22 | 0 | 0 | 0.73 | 0.77 | 0.00 | -0.30 | 10/14/2025 4:00:02 PM EST | |||
| 265.00 | 49.90 | 56.00 | 52.95 | 57.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.71 | 0.75 | 0.00 | -0.31 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 270.00 | 46.35 | 49.40 | 47.88 | 53.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | 0.72 | 0.00 | -0.31 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 275.00 | 42.85 | 45.10 | 43.98 | 47.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | 0.70 | 0.00 | -0.32 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 280.00 | 39.65 | 42.60 | 41.13 | 40.81 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | 0.67 | 0.00 | -0.33 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 285.00 | 36.45 | 38.65 | 37.55 | 42.00 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.67 | 0.65 | 0.01 | -0.33 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 290.00 | 33.50 | 35.60 | 34.55 | 34.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.67 | 0.62 | 0.01 | -0.33 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 295.00 | 30.75 | 33.40 | 32.08 | 36.45 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.66 | 0.60 | 0.01 | -0.34 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 300.00 | 28.00 | 29.95 | 28.98 | 29.50 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.65 | 0.57 | 0.01 | -0.34 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 305.00 | 25.60 | 27.60 | 26.60 | 27.90 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.65 | 0.54 | 0.01 | -0.34 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 310.00 | 23.20 | 25.30 | 24.25 | 25.30 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.65 | 0.51 | 0.01 | -0.33 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 315.00 | 21.80 | 23.15 | 22.48 | 22.50 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.65 | 0.48 | 0.01 | -0.33 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 320.00 | 19.25 | 20.50 | 19.88 | 20.50 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.65 | 0.45 | 0.01 | -0.32 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 325.00 | 17.85 | 19.35 | 18.60 | 18.40 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.65 | 0.42 | 0.01 | -0.32 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 330.00 | 16.30 | 17.70 | 17.00 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.64 | 0.40 | 0.01 | -0.31 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 335.00 | 14.25 | 15.95 | 15.10 | 17.95 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.64 | 0.37 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 340.00 | 12.95 | 14.80 | 13.88 | 15.86 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.64 | 0.34 | 0.01 | -0.29 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 345.00 | 11.80 | 13.45 | 12.63 | 14.56 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.64 | 0.31 | 0.01 | -0.28 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 350.00 | 11.00 | 12.25 | 11.63 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.64 | 0.29 | 0.01 | -0.27 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 355.00 | 9.95 | 11.30 | 10.63 | 12.74 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | 0.27 | 0.01 | -0.25 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 360.00 | 9.15 | 10.35 | 9.75 | 10.79 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.65 | 0.25 | 0.00 | -0.24 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 365.00 | 8.40 | 9.45 | 8.93 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.66 | 0.23 | 0.00 | -0.23 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 370.00 | 7.50 | 8.70 | 8.10 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.66 | 0.21 | 0.00 | -0.22 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 375.00 | 7.00 | 8.00 | 7.50 | 8.42 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.66 | 0.20 | 0.00 | -0.21 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 380.00 | 6.40 | 7.35 | 6.88 | 7.29 | 0.00 | 0.00% | 0.02 | 0 | 343 | 0.66 | 0.18 | 0.00 | -0.21 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 385.00 | 5.70 | 6.80 | 6.25 | 6.81 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.67 | 0.17 | 0.00 | -0.20 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 390.00 | 5.40 | 6.20 | 5.80 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.67 | 0.16 | 0.00 | -0.19 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 395.00 | 4.95 | 5.80 | 5.38 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | 0.15 | 0.00 | -0.19 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 400.00 | 4.60 | 5.40 | 5.00 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.68 | 0.14 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 405.00 | 4.30 | 5.00 | 4.65 | 4.62 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.69 | 0.13 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 410.00 | 3.95 | 4.70 | 4.33 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.13 | 0.00 | -0.18 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 415.00 | 3.65 | 4.35 | 4.00 | 4.62 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.69 | 0.12 | 0.00 | -0.17 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 420.00 | 3.30 | 3.85 | 3.58 | 4.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.70 | 0.12 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 425.00 | 3.05 | 3.90 | 3.48 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.71 | 0.11 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 430.00 | 2.99 | 3.55 | 3.27 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.71 | 0.11 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 435.00 | 2.83 | 3.30 | 3.07 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.72 | 0.11 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 440.00 | 2.66 | 3.25 | 2.96 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.73 | 0.10 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 445.00 | 2.52 | 3.30 | 2.91 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.74 | 0.10 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 450.00 | 2.39 | 3.15 | 2.77 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.75 | 0.09 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 455.00 | 2.26 | 3.05 | 2.66 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.09 | 0.00 | -0.15 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 460.00 | 2.15 | 2.95 | 2.55 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.09 | 0.00 | -0.15 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 465.00 | 2.05 | 2.83 | 2.44 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.00 | -0.15 | 10/14/2025 4:00:02 PM EST | |||
| 470.00 | 1.95 | 2.74 | 2.35 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.08 | 0.00 | -0.15 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 475.00 | 1.87 | 2.67 | 2.27 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.79 | 0.08 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 480.00 | 1.79 | 2.59 | 2.19 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.79 | 0.08 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 485.00 | 1.73 | 2.52 | 2.13 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.80 | 0.07 | 0.00 | -0.14 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 490.00 | 1.66 | 2.46 | 2.06 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.81 | 0.07 | 0.00 | -0.14 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 495.00 | 1.60 | 2.42 | 2.01 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.07 | 0.00 | -0.13 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 500.00 | 1.62 | 2.15 | 1.89 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.83 | 0.07 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 505.00 | 1.50 | 2.33 | 1.92 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.06 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 510.00 | 1.45 | 2.26 | 1.86 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.06 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 515.00 | 1.41 | 2.22 | 1.82 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.06 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 520.00 | 1.37 | 2.18 | 1.78 | % | 0.00 | 0 | 0 | 0.86 | 0.06 | 0.00 | -0.12 | 10/14/2025 4:00:02 PM EST | |||
| 525.00 | 1.33 | 2.16 | 1.75 | % | 0.00 | 0 | 0 | 0.87 | 0.06 | 0.00 | -0.12 | 10/14/2025 4:00:02 PM EST | |||
| 530.00 | 1.30 | 2.12 | 1.71 | % | 0.00 | 0 | 0 | 0.88 | 0.05 | 0.00 | -0.12 | 10/14/2025 4:00:02 PM EST | |||
| 535.00 | 1.26 | 2.09 | 1.68 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.05 | 0.00 | -0.11 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 540.00 | 1.40 | 2.06 | 1.73 | % | 0.00 | 0 | 0 | 0.91 | 0.05 | 0.00 | -0.11 | 10/14/2025 4:00:02 PM EST | |||
| 550.00 | 1.18 | 1.99 | 1.59 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.05 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 560.00 | 1.30 | 1.95 | 1.63 | % | 0.00 | 0 | 0 | 0.94 | 0.04 | 0.00 | -0.10 | 10/14/2025 4:00:02 PM EST | |||
| 570.00 | 1.08 | 1.91 | 1.50 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.04 | 0.00 | -0.10 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 580.00 | 1.21 | 1.86 | 1.54 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.03 | 0.00 | -0.09 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 590.00 | 0.99 | 1.82 | 1.41 | % | 0.00 | 0 | 0 | 0.97 | 0.03 | 0.00 | -0.09 | 10/14/2025 4:00:02 PM EST | |||
| 600.00 | 1.20 | 1.65 | 1.43 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.00 | 0.03 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 610.00 | 0.92 | 1.74 | 1.33 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.03 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 620.00 | 1.10 | 1.71 | 1.41 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.03 | 0.03 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 630.00 | 0.85 | 1.67 | 1.26 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.03 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 640.00 | 1.05 | 1.64 | 1.35 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.02 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 650.00 | 0.78 | 1.61 | 1.20 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.02 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 1.58 | 2.42 | 2.00 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | -0.03 | 0.00 | -0.12 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 160.00 | 2.06 | 2.59 | 2.33 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | -0.04 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 170.00 | 2.42 | 3.15 | 2.79 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.13 | -0.05 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 180.00 | 2.86 | 3.65 | 3.26 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.07 | -0.06 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 190.00 | 3.30 | 4.15 | 3.73 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.02 | -0.07 | 0.00 | -0.19 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 200.00 | 3.90 | 4.85 | 4.38 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.96 | -0.08 | 0.00 | -0.21 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 210.00 | 4.60 | 5.40 | 5.00 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.91 | -0.10 | 0.00 | -0.23 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 215.00 | 5.05 | 6.00 | 5.53 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.89 | -0.11 | 0.00 | -0.23 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 220.00 | 5.40 | 6.35 | 5.88 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.87 | -0.12 | 0.00 | -0.24 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 225.00 | 5.85 | 7.10 | 6.48 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.85 | -0.13 | 0.00 | -0.25 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 230.00 | 6.40 | 7.40 | 6.90 | 6.99 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.83 | -0.14 | 0.00 | -0.25 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 235.00 | 7.20 | 10.55 | 8.88 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 273 | 0.81 | -0.15 | 0.00 | -0.26 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 240.00 | 7.75 | 8.80 | 8.28 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.79 | -0.17 | 0.00 | -0.27 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 245.00 | 8.50 | 10.05 | 9.28 | 7.43 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.78 | -0.18 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 250.00 | 7.30 | 13.20 | 10.25 | 9.97 | 0.00 | 0.00% | 0.04 | 0 | 313 | 0.77 | -0.20 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 255.00 | 10.35 | 11.65 | 11.00 | 9.76 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.75 | -0.22 | 0.00 | -0.29 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 260.00 | 11.70 | 13.10 | 12.40 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.73 | -0.23 | 0.00 | -0.30 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 265.00 | 12.90 | 14.50 | 13.70 | 13.55 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.72 | -0.25 | 0.00 | -0.31 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 270.00 | 14.25 | 15.70 | 14.98 | 13.62 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.71 | -0.28 | 0.00 | -0.31 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 275.00 | 15.80 | 17.40 | 16.60 | 16.88 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.70 | -0.30 | 0.00 | -0.32 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 280.00 | 17.40 | 19.15 | 18.28 | 14.32 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.70 | -0.33 | 0.00 | -0.33 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 285.00 | 19.25 | 20.75 | 20.00 | 15.95 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.68 | -0.35 | 0.01 | -0.33 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 290.00 | 21.20 | 22.65 | 21.93 | 17.80 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.68 | -0.38 | 0.01 | -0.33 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 295.00 | 23.35 | 24.95 | 24.15 | 19.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.68 | -0.40 | 0.01 | -0.34 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 300.00 | 25.70 | 27.60 | 26.65 | 21.85 | 0.00 | 0.00% | 0.09 | 0 | 361 | 0.67 | -0.43 | 0.01 | -0.34 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 305.00 | 28.20 | 29.85 | 29.03 | 26.25 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.66 | -0.46 | 0.01 | -0.34 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 310.00 | 30.85 | 32.55 | 31.70 | 25.88 | 0.00 | 0.00% | 0.10 | 0 | 220 | 0.66 | -0.49 | 0.01 | -0.33 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 315.00 | 33.10 | 35.90 | 34.50 | 27.06 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.65 | -0.52 | 0.01 | -0.33 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 320.00 | 36.65 | 38.45 | 37.55 | 33.24 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.66 | -0.55 | 0.01 | -0.32 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 325.00 | 38.90 | 41.70 | 40.30 | 40.81 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.64 | -0.58 | 0.01 | -0.32 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 330.00 | 40.00 | 45.35 | 42.68 | 33.68 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.65 | -0.60 | 0.01 | -0.31 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 335.00 | 43.00 | 51.45 | 47.23 | 45.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | -0.63 | 0.01 | -0.30 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 340.00 | 50.15 | 52.15 | 51.15 | 49.16 | 0.00 | 0.00% | 0.15 | 0 | 200 | 0.65 | -0.66 | 0.01 | -0.29 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 345.00 | 50.00 | 57.25 | 53.63 | 42.53 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | -0.69 | 0.01 | -0.28 | 10/9/2025 | 10/14/2025 4:00:02 PM EST |
| 350.00 | 57.70 | 59.80 | 58.75 | 56.66 | 0.00 | 0.00% | 0.17 | 0 | 201 | 0.65 | -0.71 | 0.01 | -0.27 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 355.00 | 61.75 | 63.80 | 62.78 | 56.93 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.65 | -0.73 | 0.01 | -0.25 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 360.00 | 65.80 | 67.95 | 66.88 | 64.71 | 0.00 | 0.00% | 0.19 | 0 | 201 | 0.66 | -0.75 | 0.00 | -0.24 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 365.00 | 67.00 | 72.65 | 69.83 | 63.43 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.65 | -0.77 | 0.00 | -0.23 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 370.00 | 74.20 | 76.35 | 75.28 | 73.13 | 0.00 | 0.00% | 0.20 | 0 | 210 | 0.65 | -0.79 | 0.00 | -0.22 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 375.00 | 78.55 | 80.85 | 79.70 | 77.91 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.67 | -0.80 | 0.00 | -0.21 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 380.00 | 83.05 | 85.25 | 84.15 | 82.29 | 0.00 | 0.00% | 0.22 | 0 | 201 | 0.66 | -0.82 | 0.00 | -0.21 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 385.00 | 86.25 | 89.95 | 88.10 | 81.27 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | -0.83 | 0.00 | -0.20 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 390.00 | 92.05 | 94.25 | 93.15 | 90.93 | 0.00 | 0.00% | 0.24 | 0 | 202 | 0.67 | -0.84 | 0.00 | -0.19 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 395.00 | 93.00 | 99.45 | 96.23 | % | 0.24 | 0 | 0 | 0.69 | -0.85 | 0.00 | -0.19 | 10/14/2025 4:00:02 PM EST | |||
| 400.00 | 101.30 | 103.45 | 102.38 | 100.13 | 0.00 | 0.00% | 0.26 | 0 | 202 | 0.67 | -0.86 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 405.00 | 104.70 | 108.95 | 106.83 | 97.25 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.69 | -0.87 | 0.00 | -0.18 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 410.00 | 110.65 | 112.90 | 111.78 | 109.43 | 0.00 | 0.00% | 0.27 | 0 | 200 | 0.68 | -0.87 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 415.00 | 110.25 | 119.00 | 114.63 | % | 0.28 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.17 | 10/14/2025 4:00:02 PM EST | |||
| 420.00 | 115.05 | 122.55 | 118.80 | 118.71 | 0.00 | 0.00% | 0.28 | 0 | 202 | 0.81 | -0.88 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 425.00 | 119.70 | 128.60 | 124.15 | % | 0.29 | 0 | 0 | 0.83 | -0.89 | 0.00 | -0.17 | 10/14/2025 4:00:02 PM EST | |||
| 430.00 | 124.70 | 133.60 | 129.15 | 126.97 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | -0.89 | 0.00 | -0.17 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 435.00 | 129.50 | 137.80 | 133.65 | 133.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.84 | -0.89 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 440.00 | 134.40 | 144.25 | 139.33 | % | 0.32 | 0 | 0 | 0.89 | -0.90 | 0.00 | -0.16 | 10/14/2025 4:00:02 PM EST | |||
| 445.00 | 139.15 | 149.10 | 144.13 | % | 0.32 | 0 | 0 | 0.94 | -0.90 | 0.00 | -0.16 | 10/14/2025 4:00:02 PM EST | |||
| 450.00 | 144.15 | 154.00 | 149.08 | % | 0.33 | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.16 | 10/14/2025 4:00:02 PM EST | |||
| 455.00 | 149.15 | 157.95 | 153.55 | % | 0.34 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.15 | 10/14/2025 4:00:02 PM EST | |||
| 460.00 | 153.80 | 162.70 | 158.25 | % | 0.34 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.15 | 10/14/2025 4:00:02 PM EST | |||
| 465.00 | 158.75 | 167.60 | 163.18 | % | 0.35 | 0 | 0 | 0.94 | -0.92 | 0.00 | -0.15 | 10/14/2025 4:00:02 PM EST | |||
| 470.00 | 163.80 | 172.55 | 168.18 | % | 0.36 | 0 | 0 | 0.94 | -0.92 | 0.00 | -0.15 | 10/14/2025 4:00:02 PM EST | |||
| 475.00 | 168.70 | 178.60 | 173.65 | % | 0.37 | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.14 | 10/14/2025 4:00:02 PM EST | |||
| 480.00 | 173.70 | 182.50 | 178.10 | % | 0.37 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.14 | 10/14/2025 4:00:02 PM EST | |||
| 485.00 | 178.65 | 188.50 | 183.58 | % | 0.38 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.14 | 10/14/2025 4:00:02 PM EST | |||
| 490.00 | 183.60 | 193.55 | 188.58 | % | 0.38 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.14 | 10/14/2025 4:00:02 PM EST | |||
| 495.00 | 188.55 | 198.40 | 193.48 | % | 0.39 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.13 | 10/14/2025 4:00:02 PM EST | |||
| 500.00 | 193.50 | 202.00 | 197.75 | % | 0.40 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.14 | 10/14/2025 4:00:02 PM EST | |||
| 505.00 | 198.45 | 207.30 | 202.88 | % | 0.40 | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.13 | 10/14/2025 4:00:02 PM EST | |||
| 510.00 | 203.25 | 212.10 | 207.68 | % | 0.41 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.13 | 10/14/2025 4:00:02 PM EST | |||
| 515.00 | 208.35 | 217.00 | 212.68 | % | 0.41 | 0 | 0 | 1.06 | -0.94 | 0.00 | -0.13 | 10/14/2025 4:00:02 PM EST | |||
| 520.00 | 213.40 | 222.00 | 217.70 | % | 0.42 | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.12 | 10/14/2025 4:00:02 PM EST | |||
| 525.00 | 218.35 | 228.20 | 223.28 | % | 0.43 | 0 | 0 | 1.15 | -0.94 | 0.00 | -0.12 | 10/14/2025 4:00:02 PM EST | |||
| 530.00 | 223.30 | 233.15 | 228.23 | % | 0.43 | 0 | 0 | 1.16 | -0.95 | 0.00 | -0.12 | 10/14/2025 4:00:02 PM EST | |||
| 535.00 | 228.25 | 238.15 | 233.20 | % | 0.44 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.11 | 10/14/2025 4:00:02 PM EST | |||
| 540.00 | 233.20 | 242.10 | 237.65 | % | 0.44 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.11 | 10/14/2025 4:00:02 PM EST | |||
| 550.00 | 243.20 | 252.00 | 247.60 | % | 0.45 | 0 | 0 | 1.16 | -0.95 | 0.00 | -0.11 | 10/14/2025 4:00:02 PM EST | |||
| 560.00 | 253.15 | 262.00 | 257.58 | % | 0.46 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.10 | 10/14/2025 4:00:02 PM EST | |||
| 570.00 | 263.10 | 272.00 | 267.55 | % | 0.47 | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.10 | 10/14/2025 4:00:02 PM EST | |||
| 580.00 | 273.10 | 282.95 | 278.03 | % | 0.48 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.09 | 10/14/2025 4:00:02 PM EST | |||
| 590.00 | 283.05 | 292.00 | 287.53 | % | 0.49 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.09 | 10/14/2025 4:00:02 PM EST | |||
| 600.00 | 293.05 | 302.95 | 298.00 | % | 0.50 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.08 | 10/14/2025 4:00:02 PM EST | |||
| 610.00 | 302.85 | 312.85 | 307.85 | % | 0.50 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.08 | 10/14/2025 4:00:02 PM EST | |||
| 620.00 | 313.00 | 322.85 | 317.93 | % | 0.51 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 630.00 | 322.95 | 332.95 | 327.95 | % | 0.52 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.07 | 10/14/2025 4:00:02 PM EST | |||
| 640.00 | 332.95 | 342.80 | 337.88 | % | 0.53 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.06 | 10/14/2025 4:00:02 PM EST | |||
| 650.00 | 342.90 | 352.90 | 347.90 | % | 0.54 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.06 | 10/14/2025 4:00:02 PM EST |