Options Chain for STRATEGY INC CL A NEW (MSTR) - $135.49 as of 10/19/2026 7:28:38 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 | 102.30 | 110.50 | 106.40 | % | 3.55 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 35.00 | 97.25 | 105.50 | 101.38 | % | 2.90 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 40.00 | 92.50 | 100.35 | 96.43 | % | 2.41 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 45.00 | 87.50 | 95.40 | 91.45 | % | 2.03 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 50.00 | 82.50 | 90.40 | 86.45 | 102.12 | 0.00 | 0.00% | 1.73 | 0 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 4:00:03 PM EST |
| 55.00 | 77.55 | 85.25 | 81.40 | % | 1.48 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 60.00 | 72.60 | 80.25 | 76.43 | % | 1.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 65.00 | 67.60 | 75.30 | 71.45 | % | 1.10 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 70.00 | 62.65 | 70.35 | 66.50 | % | 0.95 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 75.00 | 57.75 | 65.75 | 61.75 | % | 0.82 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 80.00 | 52.80 | 60.50 | 56.65 | 56.86 | 0.00 | 0.00% | 0.71 | 0 | 15 | 3.01 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 85.00 | 47.90 | 55.55 | 51.73 | % | 0.61 | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.02 | 10/19/2026 4:00:03 PM EST | |||
| 90.00 | 43.00 | 50.70 | 46.85 | % | 0.52 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.03 | 10/19/2026 4:00:03 PM EST | |||
| 95.00 | 38.15 | 45.80 | 41.98 | 45.75 | -9.68 | -17.47% | 0.44 | 1 | 21 | 1.89 | 0.98 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 100.00 | 33.65 | 41.00 | 37.33 | 49.40 | 0.00 | 0.00% | 0.37 | 0 | 57 | 1.67 | 0.97 | 0.00 | -0.07 | 10/15/2026 | 10/19/2026 4:00:03 PM EST |
| 105.00 | 28.90 | 36.25 | 32.58 | 45.03 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.52 | 0.94 | 0.00 | -0.10 | 10/15/2026 | 10/19/2026 4:00:03 PM EST |
| 110.00 | 26.45 | 31.65 | 29.05 | 30.02 | +2.92 | +10.78% | 0.26 | 3 | 30 | 0.90 | 0.91 | 0.01 | -0.13 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 115.00 | 20.80 | 25.80 | 23.30 | 25.62 | +0.77 | +3.10% | 0.20 | 1 | 23 | 1.11 | 0.86 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 120.00 | 18.10 | 20.80 | 19.45 | 20.25 | +0.72 | +3.69% | 0.16 | 8 | 41 | 0.78 | 0.80 | 0.01 | -0.20 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 125.00 | 15.10 | 16.40 | 15.75 | 16.03 | -1.67 | -9.44% | 0.13 | 29 | 93 | 0.76 | 0.73 | 0.01 | -0.22 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 128.00 | 12.10 | 15.05 | 13.58 | % | 0.11 | 0 | 0 | 0.74 | 0.68 | 0.02 | -0.24 | 10/19/2026 4:00:03 PM EST | |||
| 129.00 | 12.40 | 15.40 | 13.90 | 13.65 | % | 0.11 | 11 | 0 | 0.82 | 0.67 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 130.00 | 11.85 | 12.40 | 12.13 | 12.80 | -0.09 | -0.70% | 0.09 | 56 | 147 | 0.72 | 0.65 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 131.00 | 11.20 | 11.80 | 11.50 | 12.00 | % | 0.09 | 35 | 0 | 0.72 | 0.63 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 132.00 | 10.70 | 11.25 | 10.98 | 11.50 | % | 0.08 | 78 | 0 | 0.72 | 0.61 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 133.00 | 10.15 | 10.70 | 10.43 | 12.25 | % | 0.08 | 25 | 0 | 0.72 | 0.60 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 134.00 | 9.60 | 11.25 | 10.43 | 12.77 | % | 0.08 | 8 | 0 | 0.77 | 0.58 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 135.00 | 8.55 | 9.50 | 9.03 | 9.80 | -0.90 | -8.42% | 0.07 | 78 | 168 | 0.71 | 0.56 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 136.00 | 8.60 | 9.15 | 8.88 | 9.57 | % | 0.07 | 124 | 0 | 0.71 | 0.54 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 137.00 | 8.15 | 8.65 | 8.40 | 8.95 | % | 0.06 | 17 | 0 | 0.72 | 0.52 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 138.00 | 7.75 | 8.05 | 7.90 | 7.87 | % | 0.06 | 58 | 0 | 0.71 | 0.51 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 139.00 | 7.30 | 7.75 | 7.53 | 8.30 | % | 0.05 | 35 | 0 | 0.72 | 0.49 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 140.00 | 6.90 | 7.15 | 7.03 | 7.09 | -1.21 | -14.58% | 0.05 | 573 | 346 | 0.71 | 0.47 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 141.00 | 6.45 | 6.80 | 6.63 | 6.62 | -1.28 | -16.21% | 0.05 | 120 | 51 | 0.70 | 0.45 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 142.00 | 6.10 | 6.50 | 6.30 | 6.95 | +0.05 | +0.73% | 0.04 | 71 | 27 | 0.71 | 0.43 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 143.00 | 5.75 | 6.15 | 5.95 | 6.10 | -0.22 | -3.49% | 0.04 | 67 | 42 | 0.71 | 0.41 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 144.00 | 5.40 | 5.80 | 5.60 | 5.95 | -1.71 | -22.33% | 0.04 | 110 | 42 | 0.71 | 0.40 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 145.00 | 5.10 | 5.45 | 5.28 | 5.45 | -0.30 | -5.22% | 0.04 | 160 | 126 | 0.71 | 0.38 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 146.00 | 4.75 | 5.15 | 4.95 | 5.20 | -0.35 | -6.31% | 0.03 | 56 | 229 | 0.71 | 0.36 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 147.00 | 4.45 | 4.85 | 4.65 | 4.80 | -0.30 | -5.89% | 0.03 | 130 | 85 | 0.71 | 0.35 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 148.00 | 4.20 | 4.55 | 4.38 | 4.55 | -0.45 | -9.00% | 0.03 | 49 | 80 | 0.71 | 0.33 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 149.00 | 3.80 | 4.30 | 4.05 | 4.45 | -0.25 | -5.32% | 0.03 | 64 | 90 | 0.71 | 0.32 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 150.00 | 3.70 | 4.00 | 3.85 | 3.90 | -0.40 | -9.31% | 0.03 | 148 | 286 | 0.71 | 0.30 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 152.50 | 3.10 | 3.45 | 3.28 | 3.35 | -0.93 | -21.73% | 0.02 | 58 | 707 | 0.72 | 0.27 | 0.02 | -0.20 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 155.00 | 2.61 | 2.85 | 2.73 | 3.15 | -0.33 | -9.49% | 0.02 | 73 | 732 | 0.71 | 0.24 | 0.01 | -0.19 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 157.50 | 2.12 | 2.43 | 2.28 | 2.31 | -0.37 | -13.81% | 0.01 | 26 | 659 | 0.71 | 0.21 | 0.01 | -0.18 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 160.00 | 1.87 | 2.03 | 1.95 | 1.92 | -0.68 | -26.16% | 0.01 | 129 | 1,910 | 0.71 | 0.18 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 162.50 | 1.55 | 1.77 | 1.66 | 2.53 | +0.26 | +11.46% | 0.01 | 11 | 130 | 0.72 | 0.16 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 165.00 | 1.31 | 1.52 | 1.42 | 1.50 | -0.40 | -21.06% | 0.01 | 50 | 332 | 0.73 | 0.14 | 0.01 | -0.14 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 167.50 | 1.11 | 1.30 | 1.21 | 1.30 | -0.59 | -31.22% | 0.01 | 36 | 162 | 0.73 | 0.12 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 170.00 | 0.94 | 1.14 | 1.04 | 1.15 | -0.12 | -9.45% | 0.01 | 295 | 520 | 0.74 | 0.10 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 172.50 | 0.80 | 1.00 | 0.90 | 0.93 | -0.24 | -20.52% | 0.01 | 11 | 98 | 0.75 | 0.09 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 175.00 | 0.68 | 0.86 | 0.77 | 0.78 | -0.33 | -29.73% | 0.00 | 178 | 321 | 0.75 | 0.07 | 0.01 | -0.09 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 177.50 | 0.60 | 0.74 | 0.67 | 0.65 | -0.34 | -34.35% | 0.00 | 24 | 224 | 0.76 | 0.06 | 0.01 | -0.08 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 180.00 | 0.50 | 0.61 | 0.56 | 0.61 | -0.27 | -30.69% | 0.00 | 255 | 490 | 0.76 | 0.05 | 0.00 | -0.07 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 182.50 | 0.43 | 0.58 | 0.51 | 0.50 | -0.19 | -27.54% | 0.00 | 202 | 134 | 0.77 | 0.04 | 0.00 | -0.06 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 185.00 | 0.37 | 0.52 | 0.45 | 0.45 | -0.19 | -29.69% | 0.00 | 88 | 446 | 0.78 | 0.04 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 187.50 | 0.31 | 0.47 | 0.39 | 0.58 | -0.12 | -17.15% | 0.00 | 3 | 114 | 0.79 | 0.03 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 190.00 | 0.26 | 0.42 | 0.34 | 0.36 | -0.19 | -34.55% | 0.00 | 72 | 284 | 0.80 | 0.03 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 195.00 | 0.19 | 0.35 | 0.27 | 0.27 | -0.15 | -35.72% | 0.00 | 75 | 210 | 0.81 | 0.02 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 200.00 | 0.14 | 0.25 | 0.20 | 0.22 | -0.15 | -40.55% | 0.00 | 17 | 873 | 0.82 | 0.01 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 205.00 | 0.10 | 0.26 | 0.18 | 0.31 | -0.28 | -47.46% | 0.00 | 8 | 79 | 0.85 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 210.00 | 0.10 | 0.24 | 0.17 | 0.13 | -0.14 | -51.86% | 0.00 | 7 | 227 | 0.88 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 215.00 | 0.04 | 0.21 | 0.13 | 0.15 | -0.33 | -68.75% | 0.00 | 13 | 194 | 0.87 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 220.00 | 0.06 | 0.15 | 0.11 | 0.16 | -0.03 | -15.79% | 0.00 | 13 | 261 | 0.90 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 225.00 | 0.01 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 230.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 258 | 0.97 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.23 | -79.31% | 0.00 | 11 | 119 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.46 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 1.16 | 0.58 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 260.00 | 0.02 | 0.05 | 0.04 | 0.10 | -0.01 | -9.10% | 0.00 | 12 | 257 | 1.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.66 | 0.83 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.16 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:03 PM EST |
| 80.00 | 0.15 | 0.32 | 0.24 | 0.06 | -0.34 | -85.00% | 0.00 | 2 | 550 | 1.20 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 85.00 | 0.14 | 0.39 | 0.27 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.09 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 90.00 | 0.32 | 0.47 | 0.40 | 0.43 | -0.07 | -14.00% | 0.00 | 588 | 74 | 1.06 | -0.01 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 95.00 | 0.38 | 0.60 | 0.49 | 0.55 | -0.30 | -35.30% | 0.01 | 803 | 453 | 0.98 | -0.02 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 100.00 | 0.61 | 0.76 | 0.69 | 0.70 | -0.35 | -33.34% | 0.01 | 1,044 | 1,223 | 0.92 | -0.03 | 0.00 | -0.07 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 105.00 | 0.87 | 1.01 | 0.94 | 0.95 | -0.46 | -32.63% | 0.01 | 697 | 759 | 0.87 | -0.06 | 0.00 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 110.00 | 1.23 | 1.36 | 1.30 | 1.30 | -0.50 | -27.78% | 0.01 | 191 | 1,975 | 0.82 | -0.09 | 0.01 | -0.13 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 115.00 | 1.77 | 1.99 | 1.88 | 1.83 | -0.82 | -30.95% | 0.02 | 67 | 2,637 | 0.79 | -0.14 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 120.00 | 2.63 | 2.89 | 2.76 | 2.65 | -0.75 | -22.06% | 0.02 | 71 | 1,740 | 0.76 | -0.20 | 0.01 | -0.20 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 125.00 | 3.80 | 4.15 | 3.98 | 3.70 | -1.09 | -22.76% | 0.03 | 23 | 904 | 0.74 | -0.27 | 0.01 | -0.22 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 128.00 | 4.75 | 5.15 | 4.95 | 4.90 | % | 0.04 | 21 | 0 | 0.73 | -0.32 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 129.00 | 5.15 | 5.50 | 5.33 | 5.40 | % | 0.04 | 78 | 0 | 0.73 | -0.33 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 130.00 | 5.60 | 5.90 | 5.75 | 5.84 | -1.16 | -16.58% | 0.04 | 224 | 533 | 0.73 | -0.35 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 131.00 | 5.85 | 6.35 | 6.10 | 6.06 | % | 0.05 | 134 | 0 | 0.72 | -0.37 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 132.00 | 6.35 | 6.75 | 6.55 | 6.40 | % | 0.05 | 30 | 0 | 0.72 | -0.39 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 133.00 | 6.75 | 7.20 | 6.98 | 6.60 | % | 0.05 | 8 | 0 | 0.72 | -0.40 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 134.00 | 7.20 | 8.25 | 7.73 | 7.27 | % | 0.06 | 22 | 0 | 0.74 | -0.42 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 135.00 | 7.70 | 8.15 | 7.93 | 7.91 | -1.16 | -12.79% | 0.06 | 57 | 544 | 0.72 | -0.44 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 136.00 | 8.25 | 8.70 | 8.48 | 8.35 | % | 0.06 | 1 | 0 | 0.72 | -0.46 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 137.00 | 8.75 | 9.20 | 8.98 | 8.85 | % | 0.07 | 5 | 0 | 0.72 | -0.48 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 138.00 | 9.30 | 9.75 | 9.53 | 9.20 | % | 0.07 | 11 | 0 | 0.72 | -0.49 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 139.00 | 8.85 | 10.30 | 9.58 | 9.75 | % | 0.07 | 28 | 0 | 0.67 | -0.51 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST | |
| 140.00 | 10.40 | 10.90 | 10.65 | 10.70 | -0.71 | -6.23% | 0.08 | 65 | 976 | 0.72 | -0.53 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 141.00 | 11.00 | 11.55 | 11.28 | 10.95 | -1.78 | -13.99% | 0.08 | 32 | 60 | 0.72 | -0.55 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 142.00 | 11.65 | 12.15 | 11.90 | 11.45 | -2.08 | -15.38% | 0.08 | 2 | 53 | 0.72 | -0.57 | 0.02 | -0.25 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 143.00 | 12.25 | 12.80 | 12.53 | 12.05 | -0.85 | -6.59% | 0.09 | 21 | 125 | 0.72 | -0.59 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 144.00 | 11.90 | 14.35 | 13.13 | 11.37 | -2.53 | -18.21% | 0.09 | 2 | 57 | 0.71 | -0.60 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 145.00 | 13.60 | 14.10 | 13.85 | 13.48 | -0.87 | -6.07% | 0.10 | 38 | 588 | 0.72 | -0.62 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 146.00 | 14.25 | 15.35 | 14.80 | 13.06 | +2.56 | +24.39% | 0.10 | 6 | 25 | 0.74 | -0.64 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 147.00 | 14.95 | 16.20 | 15.58 | 14.59 | +4.58 | +45.76% | 0.11 | 9 | 72 | 0.72 | -0.65 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 148.00 | 15.70 | 16.80 | 16.25 | 15.53 | +0.88 | +6.01% | 0.11 | 12 | 57 | 0.74 | -0.67 | 0.02 | -0.23 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 149.00 | 15.05 | 17.80 | 16.43 | 17.03 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.69 | -0.68 | 0.02 | -0.22 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 150.00 | 17.05 | 17.85 | 17.45 | 16.92 | -1.28 | -7.04% | 0.12 | 10 | 2,248 | 0.72 | -0.70 | 0.02 | -0.22 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 152.50 | 17.95 | 20.00 | 18.98 | 18.29 | -2.23 | -10.87% | 0.12 | 7 | 148 | 0.67 | -0.73 | 0.02 | -0.20 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 155.00 | 20.35 | 22.35 | 21.35 | 21.00 | -0.90 | -4.11% | 0.14 | 39 | 3,126 | 0.68 | -0.76 | 0.01 | -0.19 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 157.50 | 21.30 | 25.10 | 23.20 | 22.97 | -1.37 | -5.63% | 0.15 | 48 | 43 | 0.90 | -0.79 | 0.01 | -0.18 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 160.00 | 23.95 | 26.35 | 25.15 | 24.47 | -2.06 | -7.77% | 0.16 | 126 | 3,237 | 0.82 | -0.82 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 162.50 | 23.85 | 30.50 | 27.18 | 27.23 | -0.32 | -1.17% | 0.17 | 14 | 140 | 1.04 | -0.84 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 165.00 | 28.30 | 30.55 | 29.43 | 29.30 | -1.50 | -4.87% | 0.18 | 71 | 1,916 | 0.80 | -0.86 | 0.01 | -0.14 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 167.50 | 30.45 | 34.80 | 32.63 | 33.61 | +1.16 | +3.58% | 0.19 | 1 | 110 | 1.06 | -0.88 | 0.01 | -0.12 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 170.00 | 33.50 | 35.55 | 34.53 | 34.07 | -0.50 | -1.45% | 0.20 | 15 | 484 | 0.89 | -0.90 | 0.01 | -0.11 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 172.50 | 33.05 | 40.25 | 36.65 | 34.59 | +13.34 | +62.78% | 0.21 | 1 | 3 | 1.19 | -0.91 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 4:00:03 PM EST |
| 175.00 | 35.50 | 42.75 | 39.13 | 40.08 | 0.00 | 0.00% | 0.22 | 0 | 268 | 1.24 | -0.93 | 0.01 | -0.09 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 177.50 | 37.90 | 45.50 | 41.70 | 33.31 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.29 | -0.94 | 0.01 | -0.08 | 10/14/2026 | 10/19/2026 4:00:03 PM EST |
| 180.00 | 40.25 | 47.95 | 44.10 | 45.15 | 0.00 | 0.00% | 0.24 | 0 | 243 | 1.35 | -0.95 | 0.00 | -0.07 | 10/16/2026 | 10/19/2026 4:00:03 PM EST |
| 182.50 | 42.75 | 50.40 | 46.58 | % | 0.26 | 0 | 0 | 1.36 | -0.96 | 0.00 | -0.06 | 10/19/2026 4:00:03 PM EST | |||
| 185.00 | 45.15 | 52.85 | 49.00 | 37.76 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.39 | -0.96 | 0.00 | -0.05 | 10/15/2026 | 10/19/2026 4:00:03 PM EST |
| 187.50 | 47.70 | 55.30 | 51.50 | % | 0.27 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.04 | 10/19/2026 4:00:03 PM EST | |||
| 190.00 | 50.05 | 57.75 | 53.90 | 40.75 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.47 | -0.97 | 0.00 | -0.04 | 10/14/2026 | 10/19/2026 4:00:03 PM EST |
| 195.00 | 55.00 | 63.15 | 59.08 | 45.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.49 | -0.98 | 0.00 | -0.03 | 10/12/2026 | 10/19/2026 4:00:03 PM EST |
| 200.00 | 60.05 | 68.15 | 64.10 | % | 0.32 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.02 | 10/19/2026 4:00:03 PM EST | |||
| 205.00 | 64.95 | 73.10 | 69.03 | % | 0.34 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 10/19/2026 4:00:03 PM EST | |||
| 210.00 | 69.95 | 78.05 | 74.00 | % | 0.35 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 10/19/2026 4:00:03 PM EST | |||
| 215.00 | 74.95 | 82.85 | 78.90 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:03 PM EST | |||
| 220.00 | 79.95 | 88.00 | 83.98 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 225.00 | 84.95 | 93.00 | 88.98 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 230.00 | 89.95 | 97.90 | 93.93 | % | 0.41 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 235.00 | 95.05 | 102.85 | 98.95 | % | 0.42 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 240.00 | 99.95 | 107.95 | 103.95 | 86.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/19/2026 4:00:03 PM EST |
| 245.00 | 104.95 | 112.95 | 108.95 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 250.00 | 109.95 | 117.85 | 113.90 | 90.62 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 4:00:03 PM EST |
| 255.00 | 114.95 | 122.95 | 118.95 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST | |||
| 260.00 | 119.85 | 127.85 | 123.85 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:03 PM EST |