Options Chain for STRATEGY INC CL A NEW (MSTR) - $106.99 as of 2/6/2026 1:14:17 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 | 100.10 | 110.10 | 105.10 | % | 3.50 | 0 | 0 | 5.08 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 35.00 | 95.65 | 105.15 | 100.40 | % | 2.87 | 0 | 0 | 4.55 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 40.00 | 90.70 | 100.20 | 95.45 | % | 2.39 | 0 | 0 | 4.13 | 1.00 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 45.00 | 85.75 | 95.25 | 90.50 | % | 2.01 | 0 | 0 | 3.76 | 0.99 | 0.00 | -0.03 | 2/6/2026 4:00:05 PM EST | |||
| 50.00 | 80.85 | 90.35 | 85.60 | % | 1.71 | 0 | 0 | 3.40 | 0.99 | 0.00 | -0.04 | 2/6/2026 4:00:05 PM EST | |||
| 55.00 | 76.05 | 85.45 | 80.75 | % | 1.47 | 0 | 0 | 3.19 | 0.98 | 0.00 | -0.06 | 2/6/2026 4:00:05 PM EST | |||
| 60.00 | 71.25 | 80.60 | 75.93 | % | 1.27 | 0 | 0 | 2.74 | 0.98 | 0.00 | -0.07 | 2/6/2026 4:00:05 PM EST | |||
| 65.00 | 66.45 | 75.25 | 70.85 | % | 1.09 | 0 | 0 | 2.61 | 0.97 | 0.00 | -0.09 | 2/6/2026 4:00:05 PM EST | |||
| 70.00 | 61.70 | 70.95 | 66.33 | % | 0.95 | 0 | 0 | 2.52 | 0.96 | 0.00 | -0.11 | 2/6/2026 4:00:05 PM EST | |||
| 75.00 | 56.90 | 66.20 | 61.55 | % | 0.82 | 0 | 0 | 2.40 | 0.95 | 0.00 | -0.13 | 2/6/2026 4:00:05 PM EST | |||
| 80.00 | 53.20 | 57.95 | 55.58 | 45.19 | +11.39 | +33.70% | 0.69 | 1 | 2 | 1.65 | 0.93 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 49.25 | 54.45 | 51.85 | 46.42 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.72 | 0.92 | 0.00 | -0.16 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 90.00 | 44.65 | 49.90 | 47.28 | 45.47 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.62 | 0.90 | 0.00 | -0.17 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 40.20 | 45.30 | 42.75 | % | 0.45 | 0 | 0 | 0.94 | 0.88 | 0.00 | -0.18 | 2/6/2026 4:00:05 PM EST | |||
| 100.00 | 37.70 | 38.85 | 38.28 | 38.00 | +19.12 | +101.28% | 0.38 | 139 | 119 | 1.08 | 0.86 | 0.00 | -0.20 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 33.35 | 35.15 | 34.25 | 32.28 | +16.45 | +103.92% | 0.33 | 116 | 27 | 1.06 | 0.84 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 29.25 | 30.40 | 29.83 | 24.55 | +10.90 | +79.86% | 0.27 | 107 | 151 | 0.99 | 0.81 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 25.75 | 26.80 | 26.28 | 26.13 | +15.36 | +142.62% | 0.23 | 59 | 99 | 0.99 | 0.77 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 21.55 | 23.45 | 22.50 | 22.03 | +13.03 | +144.78% | 0.19 | 411 | 113 | 0.94 | 0.73 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 18.80 | 19.90 | 19.35 | 19.25 | +12.25 | +175.00% | 0.15 | 338 | 204 | 0.93 | 0.68 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 15.55 | 16.70 | 16.13 | 15.79 | +9.78 | +162.73% | 0.12 | 512 | 137 | 0.88 | 0.62 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 12.55 | 13.60 | 13.08 | 13.18 | +7.68 | +139.64% | 0.10 | 469 | 91 | 0.86 | 0.55 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 10.50 | 11.15 | 10.83 | 10.82 | +7.07 | +188.54% | 0.08 | 3,104 | 415 | 0.85 | 0.49 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 8.40 | 9.30 | 8.85 | 8.70 | +5.70 | +190.00% | 0.06 | 301 | 235 | 0.83 | 0.43 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 6.70 | 7.50 | 7.10 | 7.00 | +4.55 | +185.72% | 0.05 | 1,640 | 435 | 0.83 | 0.37 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 5.35 | 5.80 | 5.58 | 5.60 | +3.60 | +180.00% | 0.04 | 1,087 | 211 | 0.81 | 0.32 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 4.15 | 4.65 | 4.40 | 4.10 | +2.63 | +178.92% | 0.03 | 414 | 267 | 0.81 | 0.28 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 3.25 | 3.85 | 3.55 | 3.45 | +2.29 | +197.42% | 0.02 | 155 | 291 | 0.81 | 0.24 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 170.00 | 2.52 | 3.00 | 2.76 | 2.73 | +1.74 | +175.76% | 0.02 | 306 | 195 | 0.82 | 0.20 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 175.00 | 2.10 | 2.50 | 2.30 | 2.25 | +1.40 | +164.71% | 0.01 | 218 | 342 | 0.82 | 0.17 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 180.00 | 1.53 | 2.00 | 1.77 | 1.80 | +1.11 | +160.87% | 0.01 | 208 | 248 | 0.81 | 0.14 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 1.34 | 1.74 | 1.54 | 1.52 | +0.86 | +130.31% | 0.01 | 69 | 107 | 0.84 | 0.12 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 0.88 | 1.30 | 1.09 | 1.25 | +0.67 | +115.52% | 0.01 | 186 | 374 | 0.82 | 0.10 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 1.02 | 1.21 | 1.12 | 1.03 | +0.53 | +106.00% | 0.01 | 213 | 294 | 0.87 | 0.08 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 0.68 | 0.99 | 0.84 | 0.83 | +0.38 | +84.45% | 0.00 | 629 | 540 | 0.86 | 0.07 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 205.00 | 0.59 | 0.75 | 0.67 | 0.70 | +0.27 | +62.80% | 0.00 | 43 | 169 | 0.86 | 0.05 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 210.00 | 0.50 | 0.81 | 0.66 | 0.66 | +0.26 | +65.00% | 0.00 | 67 | 296 | 0.89 | 0.04 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 215.00 | 0.35 | 0.84 | 0.60 | 0.54 | +0.20 | +58.83% | 0.00 | 27 | 142 | 0.91 | 0.04 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 220.00 | 0.38 | 0.52 | 0.45 | 0.51 | +0.18 | +54.55% | 0.00 | 93 | 491 | 0.91 | 0.03 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 225.00 | 0.22 | 0.74 | 0.48 | 0.48 | +0.13 | +37.15% | 0.00 | 53 | 327 | 0.94 | 0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 230.00 | 0.28 | 0.67 | 0.48 | 0.39 | +0.09 | +30.00% | 0.00 | 13 | 154 | 0.98 | 0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 235.00 | 0.23 | 0.53 | 0.38 | 0.37 | -0.14 | -27.46% | 0.00 | 51 | 124 | 0.98 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 240.00 | 0.20 | 0.74 | 0.47 | 0.36 | +0.10 | +38.47% | 0.00 | 3 | 101 | 1.02 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 245.00 | 0.07 | 0.67 | 0.37 | 0.21 | -0.03 | -12.50% | 0.00 | 4 | 100 | 1.02 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 250.00 | 0.12 | 0.33 | 0.23 | 0.24 | -0.06 | -20.00% | 0.00 | 29 | 99 | 0.99 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 255.00 | 0.07 | 0.66 | 0.37 | 0.25 | -0.10 | -28.58% | 0.00 | 3 | 105 | 1.07 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 260.00 | 0.11 | 0.83 | 0.47 | 0.26 | -0.07 | -21.22% | 0.00 | 3 | 99 | 1.20 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 265.00 | 0.15 | 0.65 | 0.40 | 0.20 | -0.04 | -16.67% | 0.00 | 41 | 70 | 1.14 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.24 | 0.62 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 1.42 | 0.71 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.25 | +0.02 | +8.70% | 0.00 | 5 | 87 | 1.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 285.00 | 0.06 | 1.40 | 0.73 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.67 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 295.00 | 0.08 | 0.63 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:05 PM EST |
| 300.00 | 0.07 | 0.56 | 0.32 | 0.08 | -0.09 | -52.95% | 0.00 | 30 | 56 | 1.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 305.00 | 0.15 | 0.52 | 0.34 | 0.33 | +0.08 | +32.00% | 0.00 | 32 | 403 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 310.00 | 0.15 | 0.23 | 0.19 | 0.23 | +0.02 | +9.53% | 0.00 | 39 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 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 | 0.25 | 0.13 | 0.13 | % | 0.00 | 20 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 35.00 | 0.03 | 0.41 | 0.22 | 0.23 | % | 0.01 | 868 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 40.00 | 0.07 | 0.48 | 0.28 | 0.23 | % | 0.01 | 4,154 | 0 | 2.04 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 45.00 | 0.12 | 0.55 | 0.34 | 0.35 | % | 0.01 | 6,663 | 0 | 1.93 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 50.00 | 0.22 | 0.56 | 0.39 | 0.40 | % | 0.01 | 2,800 | 0 | 1.82 | -0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 55.00 | 0.50 | 0.55 | 0.53 | 0.54 | % | 0.01 | 302 | 0 | 1.77 | -0.02 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 60.00 | 0.50 | 0.89 | 0.70 | 0.72 | % | 0.01 | 3,681 | 0 | 1.69 | -0.02 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 65.00 | 0.85 | 1.07 | 0.96 | 0.91 | -2.84 | -75.74% | 0.01 | 6,907 | 226 | 1.65 | -0.03 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 0.81 | 1.15 | 0.98 | 1.05 | -3.48 | -76.83% | 0.01 | 9,404 | 50 | 1.51 | -0.04 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 1.16 | 1.51 | 1.34 | 1.28 | -4.04 | -75.94% | 0.02 | 464 | 581 | 1.47 | -0.05 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 80.00 | 1.36 | 1.72 | 1.54 | 1.54 | -4.49 | -74.47% | 0.02 | 1,119 | 124 | 1.39 | -0.07 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 1.80 | 2.10 | 1.95 | 1.83 | -5.42 | -74.76% | 0.02 | 1,092 | 659 | 1.34 | -0.08 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 90.00 | 2.04 | 2.45 | 2.25 | 2.30 | -6.60 | -74.16% | 0.03 | 316 | 439 | 1.26 | -0.10 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 2.55 | 2.86 | 2.71 | 2.70 | -7.56 | -73.69% | 0.03 | 236 | 230 | 1.20 | -0.12 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 100.00 | 3.05 | 3.50 | 3.28 | 3.30 | -8.85 | -72.84% | 0.03 | 1,229 | 1,008 | 1.15 | -0.14 | 0.00 | -0.20 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 3.70 | 4.20 | 3.95 | 3.95 | -10.50 | -72.67% | 0.04 | 287 | 485 | 1.09 | -0.16 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 4.65 | 5.00 | 4.83 | 4.85 | -11.00 | -69.41% | 0.04 | 183 | 890 | 1.05 | -0.19 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 5.60 | 6.10 | 5.85 | 5.84 | -13.30 | -69.49% | 0.05 | 356 | 1,675 | 1.00 | -0.23 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 6.90 | 7.75 | 7.33 | 7.80 | -14.45 | -64.95% | 0.06 | 273 | 495 | 0.98 | -0.27 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 8.60 | 9.05 | 8.83 | 8.75 | -14.10 | -61.71% | 0.07 | 124 | 918 | 0.94 | -0.32 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 10.25 | 11.15 | 10.70 | 10.67 | -20.33 | -65.59% | 0.08 | 119 | 210 | 0.91 | -0.38 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 12.45 | 13.35 | 12.90 | 12.80 | -19.33 | -60.17% | 0.10 | 35 | 318 | 0.89 | -0.45 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 15.00 | 16.50 | 15.75 | 16.00 | -20.75 | -56.47% | 0.11 | 133 | 388 | 0.89 | -0.51 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 17.50 | 19.00 | 18.25 | 19.17 | -21.43 | -52.79% | 0.13 | 89 | 511 | 0.85 | -0.57 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 21.20 | 22.35 | 21.78 | 21.47 | -23.93 | -52.71% | 0.15 | 69 | 770 | 0.85 | -0.63 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 24.70 | 25.80 | 25.25 | 26.40 | -23.92 | -47.54% | 0.16 | 63 | 309 | 0.84 | -0.68 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 28.55 | 29.70 | 29.13 | 30.57 | -26.06 | -46.02% | 0.18 | 61 | 459 | 0.84 | -0.72 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 32.05 | 34.55 | 33.30 | 34.69 | -25.34 | -42.22% | 0.20 | 68 | 326 | 0.84 | -0.76 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 170.00 | 36.75 | 38.30 | 37.53 | 38.65 | -17.85 | -31.60% | 0.22 | 61 | 220 | 0.84 | -0.80 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 175.00 | 41.20 | 43.10 | 42.15 | 43.48 | -25.20 | -36.70% | 0.24 | 4 | 166 | 0.87 | -0.83 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 180.00 | 44.95 | 48.20 | 46.58 | 47.17 | -26.07 | -35.60% | 0.26 | 68 | 186 | 1.03 | -0.86 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 49.35 | 54.40 | 51.88 | 75.33 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.20 | -0.88 | 0.01 | -0.12 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 54.30 | 57.60 | 55.95 | 85.59 | 0.00 | 0.00% | 0.29 | 0 | 165 | 1.07 | -0.90 | 0.01 | -0.10 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 57.80 | 65.30 | 61.55 | 82.21 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.40 | -0.92 | 0.00 | -0.09 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 64.15 | 67.05 | 65.60 | 86.60 | 0.00 | 0.00% | 0.33 | 0 | 85 | 1.12 | -0.93 | 0.00 | -0.07 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 205.00 | 68.05 | 75.00 | 71.53 | 90.90 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.48 | -0.95 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 210.00 | 73.75 | 77.00 | 75.38 | 104.36 | 0.00 | 0.00% | 0.36 | 0 | 59 | 1.21 | -0.96 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 215.00 | 78.35 | 85.20 | 81.78 | 86.20 | -2.13 | -2.42% | 0.38 | 1 | 2 | 1.61 | -0.96 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 220.00 | 83.00 | 90.10 | 86.55 | 95.07 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.67 | -0.97 | 0.00 | -0.04 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 225.00 | 88.75 | 91.70 | 90.23 | 93.92 | -17.78 | -15.92% | 0.40 | 4 | 5 | 1.29 | -0.98 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 230.00 | 93.55 | 96.80 | 95.18 | 82.40 | 0.00 | 0.00% | 0.41 | 0 | 30 | 1.35 | -0.98 | 0.00 | -0.03 | 1/30/2026 | 2/6/2026 4:00:05 PM EST |
| 235.00 | 97.50 | 104.95 | 101.23 | 87.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.77 | -0.98 | 0.00 | -0.02 | 1/30/2026 | 2/6/2026 4:00:05 PM EST |
| 240.00 | 102.15 | 109.95 | 106.05 | % | 0.44 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 245.00 | 105.40 | 118.10 | 111.75 | % | 0.46 | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 250.00 | 110.55 | 120.30 | 115.43 | 109.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.93 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/6/2026 4:00:05 PM EST |
| 255.00 | 117.50 | 125.25 | 121.38 | % | 0.48 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 260.00 | 122.50 | 130.25 | 126.38 | % | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 265.00 | 127.80 | 135.25 | 131.53 | % | 0.50 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 270.00 | 130.70 | 139.85 | 135.28 | % | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 275.00 | 137.05 | 147.90 | 142.48 | % | 0.52 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 280.00 | 142.10 | 150.25 | 146.18 | % | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 285.00 | 147.15 | 158.10 | 152.63 | % | 0.54 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 290.00 | 150.05 | 163.10 | 156.58 | % | 0.54 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 295.00 | 156.95 | 165.25 | 161.10 | % | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 300.00 | 161.90 | 172.15 | 167.03 | % | 0.56 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 305.00 | 166.70 | 177.30 | 172.00 | 145.63 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:05 PM EST |
| 310.00 | 171.25 | 180.20 | 175.73 | % | 0.57 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST |