Options Chain for STRATEGY INC CL A NEW (MSTR) - $124.19 as of 2/24/2026 6:51:31 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 | 90.20 | 99.75 | 94.98 | % | 3.17 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 35.00 | 85.25 | 94.80 | 90.03 | % | 2.57 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 40.00 | 80.25 | 89.85 | 85.05 | % | 2.13 | 0 | 0 | 4.93 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 45.00 | 75.30 | 84.85 | 80.08 | % | 1.78 | 0 | 0 | 4.48 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 50.00 | 70.55 | 79.75 | 75.15 | % | 1.50 | 0 | 0 | 4.06 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 55.00 | 65.65 | 74.85 | 70.25 | % | 1.28 | 0 | 0 | 3.72 | 0.99 | 0.00 | -0.04 | 2/24/2026 4:00:05 PM EST | |||
| 60.00 | 60.75 | 69.95 | 65.35 | 67.80 | 0.00 | 0.00% | 1.09 | 0 | 31 | 3.42 | 0.99 | 0.00 | -0.05 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 55.85 | 65.05 | 60.45 | % | 0.93 | 0 | 0 | 3.14 | 0.98 | 0.00 | -0.07 | 2/24/2026 4:00:05 PM EST | |||
| 70.00 | 51.00 | 60.20 | 55.60 | % | 0.79 | 0 | 0 | 2.89 | 0.97 | 0.00 | -0.09 | 2/24/2026 4:00:05 PM EST | |||
| 75.00 | 49.25 | 55.45 | 52.35 | 50.15 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.96 | 0.96 | 0.00 | -0.11 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 45.40 | 50.55 | 47.98 | 49.09 | 0.00 | 0.00% | 0.60 | 0 | 11 | 1.83 | 0.95 | 0.00 | -0.13 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 40.65 | 45.80 | 43.23 | 43.89 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.71 | 0.93 | 0.00 | -0.15 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 35.95 | 40.80 | 38.38 | 27.96 | 0.00 | 0.00% | 0.43 | 0 | 24 | 1.57 | 0.91 | 0.00 | -0.17 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 31.20 | 35.85 | 33.53 | 31.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.41 | 0.89 | 0.01 | -0.19 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 26.95 | 30.90 | 28.93 | 28.30 | +1.25 | +4.63% | 0.29 | 6 | 82 | 1.31 | 0.86 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 22.60 | 27.40 | 25.00 | 22.35 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.27 | 0.82 | 0.01 | -0.22 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 18.60 | 19.70 | 19.15 | 16.78 | -3.28 | -16.36% | 0.17 | 2 | 21 | 0.99 | 0.77 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 14.85 | 15.45 | 15.15 | 14.22 | -1.85 | -11.52% | 0.13 | 21 | 90 | 0.91 | 0.70 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 118.00 | 12.45 | 13.50 | 12.98 | 12.85 | -3.00 | -18.93% | 0.11 | 5 | 16 | 0.87 | 0.66 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 119.00 | 11.90 | 12.80 | 12.35 | 11.85 | -1.47 | -11.04% | 0.10 | 1 | 2 | 0.86 | 0.64 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 11.50 | 12.45 | 11.98 | 11.70 | +0.20 | +1.74% | 0.10 | 80 | 59 | 0.88 | 0.62 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 121.00 | 10.50 | 11.45 | 10.98 | 11.25 | -2.60 | -18.78% | 0.09 | 34 | 1 | 0.84 | 0.61 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 122.00 | 10.05 | 11.05 | 10.55 | 10.20 | -0.31 | -2.95% | 0.09 | 35 | 25 | 0.85 | 0.59 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 123.00 | 9.35 | 10.05 | 9.70 | 9.90 | -0.50 | -4.81% | 0.08 | 116 | 33 | 0.82 | 0.57 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 124.00 | 8.75 | 9.35 | 9.05 | 9.30 | -0.10 | -1.07% | 0.07 | 49 | 4 | 0.80 | 0.55 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 8.25 | 9.30 | 8.78 | 9.00 | +0.15 | +1.70% | 0.07 | 73 | 271 | 0.82 | 0.53 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 126.00 | 8.00 | 8.45 | 8.23 | 8.70 | -0.05 | -0.58% | 0.07 | 39 | 8 | 0.81 | 0.52 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 127.00 | 7.35 | 8.40 | 7.88 | 7.75 | -0.20 | -2.52% | 0.06 | 39 | 105 | 0.82 | 0.50 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 128.00 | 7.00 | 7.60 | 7.30 | 7.40 | -0.25 | -3.27% | 0.06 | 36 | 1 | 0.80 | 0.48 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 129.00 | 6.40 | 7.25 | 6.83 | 6.60 | -0.65 | -8.97% | 0.05 | 38 | 15 | 0.80 | 0.46 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 6.20 | 6.70 | 6.45 | 6.50 | -0.06 | -0.92% | 0.05 | 197 | 559 | 0.80 | 0.44 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 131.00 | 5.80 | 6.45 | 6.13 | 5.50 | -1.30 | -19.12% | 0.05 | 1 | 6 | 0.80 | 0.43 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 132.00 | 5.40 | 5.80 | 5.60 | 5.61 | % | 0.04 | 1 | 0 | 0.79 | 0.41 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 133.00 | 5.05 | 5.75 | 5.40 | 4.75 | -2.80 | -37.09% | 0.04 | 8 | 6 | 0.80 | 0.39 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 134.00 | 4.55 | 5.20 | 4.88 | 4.20 | -1.60 | -27.59% | 0.04 | 2 | 2 | 0.78 | 0.37 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 135.00 | 4.30 | 5.00 | 4.65 | 4.57 | -0.36 | -7.31% | 0.03 | 83 | 1,001 | 0.79 | 0.36 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 136.00 | 3.90 | 4.70 | 4.30 | 4.75 | +0.15 | +3.27% | 0.03 | 16 | 4 | 0.78 | 0.34 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 137.00 | 3.80 | 4.30 | 4.05 | 4.18 | -0.39 | -8.54% | 0.03 | 3 | 3 | 0.78 | 0.33 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 138.00 | 3.40 | 3.90 | 3.65 | 3.70 | -0.65 | -14.95% | 0.03 | 11 | 5 | 0.77 | 0.31 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 139.00 | 3.20 | 3.70 | 3.45 | 3.47 | -0.63 | -15.37% | 0.02 | 2 | 1 | 0.77 | 0.29 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 140.00 | 2.94 | 3.40 | 3.17 | 3.32 | -0.22 | -6.22% | 0.02 | 171 | 3,240 | 0.76 | 0.28 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 141.00 | 2.77 | 3.10 | 2.94 | 2.92 | -0.78 | -21.09% | 0.02 | 16 | 1 | 0.76 | 0.27 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 142.00 | 2.65 | 2.97 | 2.81 | 2.73 | -0.77 | -22.00% | 0.02 | 4 | 10 | 0.77 | 0.25 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 143.00 | 2.46 | 2.67 | 2.57 | 2.40 | -0.40 | -14.29% | 0.02 | 55 | 6 | 0.76 | 0.24 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 144.00 | 2.17 | 2.59 | 2.38 | 2.40 | -1.42 | -37.18% | 0.02 | 9 | 1 | 0.76 | 0.22 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 1.98 | 2.34 | 2.16 | 2.18 | -0.28 | -11.39% | 0.01 | 210 | 570 | 0.76 | 0.21 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 146.00 | 1.96 | 2.24 | 2.10 | 1.59 | -0.96 | -37.65% | 0.01 | 1 | 3 | 0.77 | 0.20 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 147.00 | 1.76 | 2.15 | 1.96 | 2.15 | -0.03 | -1.38% | 0.01 | 7 | 11 | 0.77 | 0.19 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 150.00 | 1.40 | 1.77 | 1.59 | 1.57 | -0.18 | -10.29% | 0.01 | 577 | 609 | 0.77 | 0.16 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 152.50 | 1.22 | 1.45 | 1.34 | 1.30 | -0.36 | -21.69% | 0.01 | 20 | 27 | 0.78 | 0.13 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 1.01 | 1.12 | 1.07 | 1.08 | -0.18 | -14.29% | 0.01 | 145 | 595 | 0.77 | 0.11 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 157.50 | 0.77 | 1.00 | 0.89 | 0.94 | -0.15 | -13.77% | 0.01 | 14 | 95 | 0.77 | 0.09 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 160.00 | 0.72 | 0.82 | 0.77 | 0.79 | -0.08 | -9.20% | 0.00 | 183 | 674 | 0.79 | 0.08 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 0.51 | 0.62 | 0.57 | 0.59 | -0.08 | -11.94% | 0.00 | 40 | 479 | 0.80 | 0.05 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 0.05 | 0.51 | 0.28 | 0.45 | -0.01 | -2.18% | 0.00 | 65 | 575 | 0.72 | 0.04 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 0.29 | 0.39 | 0.34 | 0.33 | -0.09 | -21.43% | 0.00 | 60 | 479 | 0.85 | 0.03 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 0.20 | 0.36 | 0.28 | 0.26 | -0.01 | -3.71% | 0.00 | 32 | 497 | 0.87 | 0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.21 | -0.10 | -32.26% | 0.00 | 2 | 306 | 0.98 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 0.09 | 0.30 | 0.20 | 0.18 | -0.05 | -21.74% | 0.00 | 27 | 1,422 | 0.91 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.33 | 0.17 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 1,325 | 1.05 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 41 | 402 | 0.93 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.03 | -15.79% | 0.00 | 6 | 248 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 24 | 439 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.66 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 5 | 276 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 1.32 | 0.66 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 127 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 0.05 | 0.16 | 0.11 | 0.08 | -0.07 | -46.67% | 0.00 | 12 | 31 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 4.45 | 2.23 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 4.50 | 2.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.48 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 11 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 4.65 | 2.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 4.00 | 2.00 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 4.75 | 2.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 4.75 | 2.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.50 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 305.00 | 0.01 | 1.32 | 0.67 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 127 | 1.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 226 | 1.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 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 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 33 | 2.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 13 | 153 | 1.99 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.34 | 0.17 | 0.09 | -0.03 | -25.00% | 0.00 | 10 | 25 | 2.40 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.51 | 0.26 | 0.11 | -0.04 | -26.67% | 0.01 | 2 | 44 | 2.33 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 55.00 | 0.08 | 0.35 | 0.22 | 0.23 | +0.05 | +27.78% | 0.00 | 73 | 163 | 1.77 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 208 | 450 | 1.66 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 65.00 | 0.29 | 0.63 | 0.46 | 0.36 | -0.01 | -2.71% | 0.01 | 99 | 453 | 1.69 | -0.02 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 70.00 | 0.35 | 0.59 | 0.47 | 0.47 | -0.03 | -6.00% | 0.01 | 31 | 344 | 1.52 | -0.03 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 75.00 | 0.56 | 0.71 | 0.64 | 0.58 | -0.22 | -27.50% | 0.01 | 39 | 340 | 1.45 | -0.04 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 80.00 | 0.70 | 0.93 | 0.82 | 0.82 | -0.09 | -9.89% | 0.01 | 86 | 573 | 1.36 | -0.05 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 85.00 | 0.95 | 1.14 | 1.05 | 1.09 | -0.17 | -13.50% | 0.01 | 830 | 2,500 | 1.28 | -0.07 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 90.00 | 1.22 | 1.48 | 1.35 | 1.44 | -0.11 | -7.10% | 0.02 | 826 | 3,243 | 1.21 | -0.09 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 95.00 | 1.56 | 1.84 | 1.70 | 1.80 | -0.26 | -12.63% | 0.02 | 1,030 | 3,398 | 1.13 | -0.11 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 100.00 | 2.06 | 2.37 | 2.22 | 2.35 | -0.27 | -10.31% | 0.02 | 1,244 | 4,133 | 1.06 | -0.14 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 105.00 | 2.85 | 3.10 | 2.98 | 2.97 | -0.39 | -11.61% | 0.03 | 63 | 1,105 | 1.01 | -0.18 | 0.01 | -0.22 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 110.00 | 3.75 | 4.05 | 3.90 | 3.88 | -0.55 | -12.42% | 0.04 | 90 | 663 | 0.95 | -0.23 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 115.00 | 4.70 | 5.40 | 5.05 | 5.05 | -0.70 | -12.18% | 0.04 | 264 | 344 | 0.89 | -0.30 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 118.00 | 5.65 | 6.60 | 6.13 | 5.80 | -0.88 | -13.18% | 0.05 | 3 | 6 | 0.88 | -0.34 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 119.00 | 6.05 | 6.75 | 6.40 | 7.00 | +1.30 | +22.81% | 0.05 | 7 | 20 | 0.87 | -0.36 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 120.00 | 6.50 | 6.80 | 6.65 | 6.75 | -0.80 | -10.60% | 0.06 | 1,035 | 850 | 0.85 | -0.38 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 121.00 | 7.00 | 7.30 | 7.15 | 7.90 | -0.15 | -1.87% | 0.06 | 3 | 19 | 0.85 | -0.39 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 122.00 | 7.10 | 7.85 | 7.48 | 7.30 | -0.32 | -4.20% | 0.06 | 23 | 5 | 0.84 | -0.41 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 123.00 | 7.50 | 8.45 | 7.98 | 8.35 | -0.34 | -3.92% | 0.06 | 11 | 1 | 0.84 | -0.43 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 124.00 | 8.00 | 8.80 | 8.40 | 8.20 | -0.75 | -8.38% | 0.07 | 21 | 55 | 0.83 | -0.45 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 125.00 | 8.50 | 9.05 | 8.78 | 8.95 | -0.70 | -7.26% | 0.07 | 151 | 544 | 0.82 | -0.47 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 126.00 | 8.95 | 9.50 | 9.23 | 10.43 | +0.19 | +1.86% | 0.07 | 2 | 12 | 0.81 | -0.48 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 127.00 | 9.45 | 9.95 | 9.70 | 10.85 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.80 | -0.50 | 0.02 | -0.26 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 128.00 | 9.75 | 10.55 | 10.15 | 11.20 | +2.30 | +25.85% | 0.08 | 8 | 7 | 0.79 | -0.52 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 129.00 | 10.45 | 11.60 | 11.03 | 10.22 | -0.28 | -2.67% | 0.09 | 5 | 50 | 0.81 | -0.54 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 130.00 | 11.05 | 12.10 | 11.58 | 11.46 | -1.04 | -8.32% | 0.09 | 17 | 1,472 | 0.81 | -0.56 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 131.00 | 11.60 | 12.70 | 12.15 | % | 0.09 | 0 | 0 | 0.80 | -0.57 | 0.02 | -0.25 | 2/24/2026 4:00:05 PM EST | |||
| 132.00 | 12.20 | 13.40 | 12.80 | 12.07 | % | 0.10 | 2 | 0 | 0.80 | -0.59 | 0.02 | -0.25 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 133.00 | 12.80 | 13.45 | 13.13 | % | 0.10 | 0 | 0 | 0.77 | -0.61 | 0.02 | -0.25 | 2/24/2026 4:00:05 PM EST | |||
| 134.00 | 13.60 | 14.65 | 14.13 | 14.18 | % | 0.11 | 1 | 0 | 0.80 | -0.63 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 135.00 | 13.90 | 15.05 | 14.48 | 14.53 | -0.97 | -6.26% | 0.11 | 10 | 948 | 0.76 | -0.64 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 136.00 | 14.75 | 16.10 | 15.43 | % | 0.11 | 0 | 0 | 0.79 | -0.66 | 0.02 | -0.24 | 2/24/2026 4:00:05 PM EST | |||
| 137.00 | 15.25 | 16.55 | 15.90 | 16.69 | % | 0.12 | 1 | 0 | 0.76 | -0.67 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 138.00 | 15.90 | 17.10 | 16.50 | % | 0.12 | 0 | 0 | 0.75 | -0.69 | 0.02 | -0.23 | 2/24/2026 4:00:05 PM EST | |||
| 139.00 | 17.00 | 18.30 | 17.65 | % | 0.13 | 0 | 0 | 0.79 | -0.71 | 0.02 | -0.22 | 2/24/2026 4:00:05 PM EST | |||
| 140.00 | 17.90 | 18.50 | 18.20 | 18.20 | +0.20 | +1.12% | 0.13 | 2 | 471 | 0.76 | -0.72 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 141.00 | 18.40 | 19.80 | 19.10 | % | 0.14 | 0 | 0 | 0.78 | -0.73 | 0.02 | -0.21 | 2/24/2026 4:00:05 PM EST | |||
| 142.00 | 19.35 | 20.10 | 19.73 | % | 0.14 | 0 | 0 | 0.76 | -0.75 | 0.02 | -0.20 | 2/24/2026 4:00:05 PM EST | |||
| 143.00 | 19.65 | 21.40 | 20.53 | % | 0.14 | 0 | 0 | 0.75 | -0.76 | 0.01 | -0.20 | 2/24/2026 4:00:05 PM EST | |||
| 144.00 | 20.55 | 22.20 | 21.38 | 21.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | -0.78 | 0.01 | -0.19 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 145.00 | 21.70 | 22.75 | 22.23 | 22.30 | -0.95 | -4.09% | 0.15 | 57 | 629 | 0.76 | -0.79 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 146.00 | 20.50 | 26.90 | 23.70 | % | 0.16 | 0 | 0 | 1.20 | -0.80 | 0.01 | -0.18 | 2/24/2026 4:00:05 PM EST | |||
| 147.00 | 19.90 | 26.60 | 23.25 | % | 0.16 | 0 | 0 | 1.09 | -0.81 | 0.01 | -0.17 | 2/24/2026 4:00:05 PM EST | |||
| 150.00 | 26.00 | 27.35 | 26.68 | 26.68 | -1.12 | -4.03% | 0.18 | 83 | 1,118 | 0.77 | -0.84 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 152.50 | 24.70 | 31.85 | 28.28 | 29.40 | -0.28 | -0.95% | 0.19 | 3 | 10 | 1.18 | -0.87 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 155.00 | 30.40 | 32.30 | 31.35 | 30.92 | -0.90 | -2.83% | 0.20 | 57 | 1,004 | 0.77 | -0.89 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 157.50 | 28.70 | 38.20 | 33.45 | 35.18 | % | 0.21 | 2 | 0 | 1.43 | -0.91 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 160.00 | 34.65 | 37.30 | 35.98 | 35.58 | -1.24 | -3.37% | 0.22 | 69 | 939 | 1.06 | -0.92 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 165.00 | 38.30 | 42.65 | 40.48 | 43.28 | +1.88 | +4.55% | 0.25 | 4 | 869 | 1.19 | -0.95 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 170.00 | 43.15 | 47.55 | 45.35 | 46.11 | +0.04 | +0.09% | 0.27 | 1 | 789 | 1.26 | -0.96 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 175.00 | 48.95 | 51.20 | 50.08 | 55.18 | +4.81 | +9.55% | 0.29 | 3 | 308 | 1.08 | -0.97 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 180.00 | 54.00 | 57.45 | 55.73 | 59.18 | +3.71 | +6.69% | 0.31 | 1 | 513 | 1.39 | -0.98 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 185.00 | 55.60 | 64.75 | 60.18 | 60.34 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.80 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 190.00 | 63.00 | 67.80 | 65.40 | 61.84 | 0.00 | 0.00% | 0.34 | 0 | 360 | 1.59 | -0.99 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 195.00 | 67.00 | 74.70 | 70.85 | 72.52 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.94 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 200.00 | 70.55 | 79.90 | 75.23 | 76.55 | +8.58 | +12.63% | 0.38 | 1 | 148 | 2.03 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 205.00 | 76.60 | 85.15 | 80.88 | 81.75 | +9.50 | +13.15% | 0.39 | 1 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 210.00 | 80.55 | 90.10 | 85.33 | 83.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 215.00 | 85.55 | 95.10 | 90.33 | 89.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 220.00 | 90.55 | 100.10 | 95.33 | 104.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 225.00 | 95.55 | 105.10 | 100.33 | 98.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:05 PM EST |
| 230.00 | 100.55 | 110.10 | 105.33 | 81.94 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:05 PM EST |
| 235.00 | 105.55 | 115.10 | 110.33 | 103.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 240.00 | 110.10 | 120.10 | 115.10 | % | 0.48 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 245.00 | 115.55 | 125.10 | 120.33 | % | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 250.00 | 120.00 | 130.10 | 125.05 | % | 0.50 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 255.00 | 125.00 | 135.10 | 130.05 | % | 0.51 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 260.00 | 130.00 | 140.10 | 135.05 | % | 0.52 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 265.00 | 134.95 | 145.10 | 140.03 | % | 0.53 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 270.00 | 139.90 | 150.10 | 145.00 | % | 0.54 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 275.00 | 144.90 | 155.10 | 150.00 | 139.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 280.00 | 149.90 | 160.10 | 155.00 | % | 0.55 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 285.00 | 154.90 | 165.10 | 160.00 | % | 0.56 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 290.00 | 159.90 | 170.10 | 165.00 | % | 0.57 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 295.00 | 164.90 | 175.10 | 170.00 | % | 0.58 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 300.00 | 169.90 | 180.10 | 175.00 | % | 0.58 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 305.00 | 174.90 | 185.10 | 180.00 | 182.81 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 310.00 | 179.90 | 190.10 | 185.00 | % | 0.60 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST |