Options Chain for STRATEGY INC CL A NEW (MSTR) - $128.64 as of 4/10/2026 5:01:13 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 | 132.15 | 140.95 | 136.55 | % | 4.55 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 35.00 | 127.15 | 135.30 | 131.23 | % | 3.75 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 40.00 | 122.35 | 130.30 | 126.33 | % | 3.16 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 45.00 | 117.20 | 125.35 | 121.28 | % | 2.70 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 50.00 | 112.35 | 120.35 | 116.35 | % | 2.33 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 55.00 | 107.60 | 115.40 | 111.50 | 75.22 | 0.00 | 0.00% | 2.03 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 60.00 | 102.80 | 110.35 | 106.58 | % | 1.78 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 65.00 | 97.75 | 105.40 | 101.58 | 78.00 | 0.00 | 0.00% | 1.56 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:06 PM EST |
| 70.00 | 92.85 | 100.40 | 96.63 | 58.71 | 0.00 | 0.00% | 1.38 | 0 | 11 | 3.65 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 75.00 | 87.90 | 95.45 | 91.68 | % | 1.22 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 80.00 | 82.95 | 90.50 | 86.73 | 60.71 | 0.00 | 0.00% | 1.08 | 0 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 85.00 | 77.95 | 85.55 | 81.75 | 41.09 | 0.00 | 0.00% | 0.96 | 0 | 6 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:06 PM EST |
| 90.00 | 72.90 | 80.60 | 76.75 | 76.78 | +28.16 | +57.92% | 0.85 | 3 | 14 | 2.76 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 95.00 | 68.10 | 73.55 | 70.83 | 49.83 | 0.00 | 0.00% | 0.75 | 0 | 20 | 2.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 99.00 | 64.10 | 71.65 | 67.88 | % | 0.69 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 100.00 | 64.30 | 68.55 | 66.43 | 70.79 | +40.20 | +131.42% | 0.66 | 10 | 37 | 1.90 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 101.00 | 62.10 | 69.65 | 65.88 | % | 0.65 | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 102.00 | 61.00 | 68.65 | 64.83 | % | 0.64 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 103.00 | 60.00 | 67.70 | 63.85 | % | 0.62 | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 104.00 | 59.10 | 66.70 | 62.90 | % | 0.60 | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 105.00 | 59.20 | 63.65 | 61.43 | 64.84 | +35.79 | +123.21% | 0.59 | 2 | 12 | 1.72 | 0.99 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 106.00 | 57.05 | 64.95 | 61.00 | % | 0.58 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.07 | 4/17/2026 4:00:06 PM EST | |||
| 107.00 | 56.05 | 63.70 | 59.88 | % | 0.56 | 0 | 0 | 2.16 | 0.98 | 0.00 | -0.07 | 4/17/2026 4:00:06 PM EST | |||
| 108.00 | 55.05 | 62.70 | 58.88 | % | 0.55 | 0 | 0 | 2.13 | 0.98 | 0.00 | -0.08 | 4/17/2026 4:00:06 PM EST | |||
| 109.00 | 54.05 | 61.75 | 57.90 | 57.25 | % | 0.53 | 2 | 0 | 2.06 | 0.98 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 110.00 | 54.30 | 57.95 | 56.13 | 60.24 | +28.87 | +92.04% | 0.51 | 36 | 190 | 1.46 | 0.98 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 111.00 | 52.10 | 59.75 | 55.93 | 22.73 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.03 | 0.98 | 0.00 | -0.09 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 112.00 | 51.10 | 58.75 | 54.93 | 21.95 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.87 | 0.98 | 0.00 | -0.09 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 113.00 | 50.10 | 57.80 | 53.95 | % | 0.48 | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.09 | 4/17/2026 4:00:06 PM EST | |||
| 114.00 | 49.15 | 56.80 | 52.98 | % | 0.46 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.09 | 4/17/2026 4:00:06 PM EST | |||
| 115.00 | 49.45 | 53.75 | 51.60 | 53.50 | +21.28 | +66.05% | 0.45 | 30 | 30 | 1.50 | 0.97 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 116.00 | 47.50 | 52.80 | 50.15 | 27.35 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.48 | 0.97 | 0.00 | -0.10 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 117.00 | 47.15 | 52.75 | 49.95 | 50.00 | +33.44 | +201.94% | 0.43 | 4 | 1 | 1.61 | 0.97 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 118.00 | 46.15 | 51.75 | 48.95 | 49.70 | +24.90 | +100.41% | 0.41 | 1 | 5 | 1.43 | 0.97 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 119.00 | 44.40 | 49.80 | 47.10 | 15.32 | 0.00 | 0.00% | 0.40 | 0 | 36 | 1.39 | 0.96 | 0.00 | -0.12 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 120.00 | 45.90 | 48.75 | 47.33 | 46.60 | +17.60 | +60.69% | 0.39 | 94 | 175 | 1.38 | 0.96 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 121.00 | 43.95 | 47.60 | 45.78 | 24.60 | 0.00 | 0.00% | 0.38 | 0 | 4,121 | 1.30 | 0.96 | 0.00 | -0.13 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 122.00 | 42.05 | 46.90 | 44.48 | 36.43 | +13.93 | +61.92% | 0.36 | 10 | 25 | 1.33 | 0.96 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 123.00 | 41.25 | 47.00 | 44.13 | 48.94 | +25.59 | +109.60% | 0.36 | 1 | 6 | 1.49 | 0.95 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 124.00 | 39.65 | 44.95 | 42.30 | 47.70 | +25.93 | +119.11% | 0.34 | 7 | 25 | 1.29 | 0.95 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 125.00 | 40.10 | 44.30 | 42.20 | 41.00 | +19.00 | +86.37% | 0.34 | 337 | 707 | 1.34 | 0.95 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 126.00 | 39.10 | 43.15 | 41.13 | 38.60 | +19.31 | +100.11% | 0.33 | 1 | 459 | 1.29 | 0.95 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 127.00 | 37.65 | 43.05 | 40.35 | 39.68 | +20.38 | +105.60% | 0.32 | 15 | 437 | 1.38 | 0.94 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 128.00 | 37.25 | 41.00 | 39.13 | 37.84 | +22.51 | +146.84% | 0.31 | 23 | 504 | 1.21 | 0.94 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 129.00 | 36.25 | 39.55 | 37.90 | 37.36 | +15.56 | +71.38% | 0.29 | 12 | 273 | 1.11 | 0.94 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 130.00 | 36.40 | 38.30 | 37.35 | 37.89 | +19.13 | +101.98% | 0.29 | 173 | 837 | 1.08 | 0.93 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 131.00 | 33.75 | 38.35 | 36.05 | 35.87 | +18.33 | +104.51% | 0.28 | 1 | 101 | 1.17 | 0.93 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 132.00 | 33.45 | 36.50 | 34.98 | 35.49 | +16.57 | +87.58% | 0.26 | 32 | 101 | 1.02 | 0.93 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 133.00 | 32.35 | 36.30 | 34.33 | 34.02 | +16.02 | +89.00% | 0.26 | 195 | 420 | 1.12 | 0.92 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 134.00 | 31.05 | 34.90 | 32.98 | 33.05 | +16.40 | +98.50% | 0.25 | 27 | 136 | 1.03 | 0.92 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 135.00 | 31.25 | 34.15 | 32.70 | 32.72 | +16.10 | +96.88% | 0.24 | 98 | 747 | 1.05 | 0.91 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 136.00 | 30.60 | 33.05 | 31.83 | 31.50 | +17.35 | +122.62% | 0.23 | 38 | 203 | 0.71 | 0.91 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 137.00 | 30.05 | 32.15 | 31.10 | 30.48 | +17.46 | +134.11% | 0.23 | 11 | 74 | 1.08 | 0.90 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 138.00 | 27.70 | 30.55 | 29.13 | 28.16 | +13.16 | +87.74% | 0.21 | 24 | 222 | 0.99 | 0.90 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 139.00 | 28.50 | 30.15 | 29.33 | 29.75 | +16.29 | +121.03% | 0.21 | 48 | 84 | 0.74 | 0.89 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 140.00 | 27.80 | 28.70 | 28.25 | 27.75 | +14.20 | +104.80% | 0.20 | 1,734 | 2,330 | 0.74 | 0.89 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 141.00 | 26.60 | 28.25 | 27.43 | 26.19 | +13.29 | +103.03% | 0.19 | 85 | 199 | 0.74 | 0.88 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 142.00 | 25.45 | 27.85 | 26.65 | 27.00 | +15.00 | +125.00% | 0.19 | 178 | 596 | 0.69 | 0.87 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 143.00 | 24.60 | 27.90 | 26.25 | 23.72 | +12.13 | +104.66% | 0.18 | 122 | 273 | 0.79 | 0.86 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 144.00 | 23.85 | 25.90 | 24.88 | 23.25 | +12.70 | +120.38% | 0.17 | 185 | 227 | 0.73 | 0.86 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 145.00 | 23.70 | 25.00 | 24.35 | 24.60 | +14.40 | +141.18% | 0.17 | 370 | 1,923 | 0.77 | 0.85 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 146.00 | 22.40 | 24.30 | 23.35 | 22.16 | +12.52 | +129.88% | 0.16 | 44 | 43 | 0.75 | 0.84 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 147.00 | 20.25 | 23.90 | 22.08 | 21.94 | +13.18 | +150.46% | 0.15 | 77 | 56 | 0.65 | 0.83 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 148.00 | 20.75 | 23.05 | 21.90 | 21.63 | +13.03 | +151.52% | 0.15 | 77 | 98 | 0.77 | 0.82 | 0.01 | -0.26 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 149.00 | 20.50 | 21.85 | 21.18 | 20.14 | +12.01 | +147.73% | 0.14 | 73 | 130 | 0.77 | 0.80 | 0.01 | -0.26 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 150.00 | 20.05 | 20.50 | 20.28 | 20.13 | +12.28 | +156.44% | 0.14 | 1,523 | 2,464 | 0.76 | 0.79 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 152.50 | 17.80 | 19.20 | 18.50 | 18.20 | +11.70 | +180.00% | 0.12 | 172 | 530 | 0.76 | 0.76 | 0.01 | -0.29 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 155.00 | 16.20 | 16.90 | 16.55 | 16.67 | +10.82 | +184.96% | 0.11 | 962 | 4,376 | 0.74 | 0.72 | 0.01 | -0.32 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 157.50 | 13.85 | 15.30 | 14.58 | 13.75 | % | 0.09 | 198 | 0 | 0.71 | 0.68 | 0.01 | -0.34 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 160.00 | 13.25 | 13.80 | 13.53 | 13.35 | +8.95 | +203.41% | 0.08 | 2,915 | 1,478 | 0.75 | 0.64 | 0.01 | -0.36 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 162.50 | 12.15 | 12.45 | 12.30 | 12.15 | % | 0.08 | 263 | 0 | 0.76 | 0.60 | 0.02 | -0.37 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 165.00 | 10.85 | 11.25 | 11.05 | 10.85 | +7.71 | +245.55% | 0.07 | 2,140 | 857 | 0.77 | 0.56 | 0.02 | -0.38 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 167.50 | 9.80 | 10.10 | 9.95 | 9.90 | % | 0.06 | 862 | 0 | 0.78 | 0.53 | 0.02 | -0.39 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 170.00 | 8.85 | 9.10 | 8.98 | 9.00 | +6.72 | +294.74% | 0.05 | 3,869 | 799 | 0.79 | 0.49 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 172.50 | 7.85 | 8.40 | 8.13 | 7.65 | % | 0.05 | 1,265 | 0 | 0.80 | 0.46 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 175.00 | 7.05 | 7.40 | 7.23 | 7.10 | +5.41 | +320.12% | 0.04 | 1,528 | 675 | 0.80 | 0.42 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 177.50 | 6.30 | 7.00 | 6.65 | 6.04 | % | 0.04 | 112 | 0 | 0.82 | 0.39 | 0.01 | -0.39 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 180.00 | 5.80 | 6.05 | 5.93 | 5.90 | +4.61 | +357.37% | 0.03 | 2,507 | 665 | 0.83 | 0.36 | 0.01 | -0.38 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 182.50 | 5.20 | 5.50 | 5.35 | 5.20 | % | 0.03 | 279 | 0 | 0.84 | 0.33 | 0.01 | -0.37 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 185.00 | 4.55 | 5.20 | 4.88 | 4.85 | +3.89 | +405.21% | 0.03 | 1,297 | 201 | 0.85 | 0.30 | 0.01 | -0.36 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 187.50 | 4.10 | 4.85 | 4.48 | 3.82 | % | 0.02 | 291 | 0 | 0.87 | 0.28 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 190.00 | 3.85 | 4.20 | 4.03 | 3.97 | +3.27 | +467.15% | 0.02 | 2,539 | 1,165 | 0.87 | 0.26 | 0.01 | -0.34 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 195.00 | 3.20 | 3.65 | 3.43 | 3.57 | +2.93 | +457.82% | 0.02 | 454 | 544 | 0.91 | 0.22 | 0.01 | -0.32 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 200.00 | 2.80 | 3.05 | 2.93 | 3.05 | +2.55 | +510.00% | 0.01 | 6,712 | 966 | 0.94 | 0.18 | 0.01 | -0.29 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 205.00 | 2.30 | 2.66 | 2.48 | 2.50 | +2.16 | +635.30% | 0.01 | 360 | 334 | 0.96 | 0.16 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 210.00 | 2.07 | 2.20 | 2.14 | 2.18 | +1.54 | +240.63% | 0.01 | 1,398 | 150 | 0.99 | 0.14 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 215.00 | 1.78 | 1.93 | 1.86 | 2.00 | +1.78 | +809.10% | 0.01 | 850 | 21 | 1.02 | 0.12 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 220.00 | 1.60 | 1.70 | 1.65 | 1.62 | +1.22 | +305.00% | 0.01 | 8,650 | 10 | 1.05 | 0.11 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 225.00 | 1.31 | 1.60 | 1.46 | 1.42 | +1.22 | +610.00% | 0.01 | 263 | 2 | 1.08 | 0.09 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 230.00 | 1.23 | 1.35 | 1.29 | 1.28 | +1.11 | +652.95% | 0.01 | 8,836 | 36 | 1.10 | 0.08 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 235.00 | 1.04 | 1.20 | 1.12 | 1.25 | % | 0.00 | 150 | 7 | 1.12 | 0.08 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 240.00 | 0.98 | 1.07 | 1.03 | 1.03 | +0.88 | +586.67% | 0.00 | 8,779 | 645 | 1.15 | 0.07 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 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 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 260 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 37 | 3.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 40.00 | 0.01 | 0.21 | 0.11 | 0.07 | +0.01 | +16.67% | 0.00 | 68 | 266 | 2.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 25 | 179 | 2.29 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 50.00 | 0.01 | 0.24 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 242 | 409 | 2.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 55.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 26 | 925 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 60.00 | 0.01 | 0.22 | 0.12 | 0.05 | -0.05 | -50.00% | 0.00 | 136 | 1,159 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 93 | 471 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.02 | +22.23% | 0.00 | 3 | 393 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 10 | 4,947 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 80.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.06 | -31.58% | 0.00 | 193 | 4,455 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 85.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.06 | -31.58% | 0.00 | 235 | 4,428 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 90.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.12 | -42.86% | 0.00 | 694 | 4,351 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 95.00 | 0.16 | 0.21 | 0.19 | 0.20 | -0.18 | -47.37% | 0.00 | 812 | 3,565 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 99.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 100.00 | 0.18 | 0.26 | 0.22 | 0.22 | -0.16 | -42.11% | 0.00 | 1,455 | 5,070 | 1.26 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 101.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 102.00 | 0.00 | 3.35 | 1.68 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 103.00 | 0.04 | 3.30 | 1.67 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 104.00 | 0.17 | 0.45 | 0.31 | 0.28 | % | 0.00 | 11 | 0 | 1.23 | -0.01 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 105.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.23 | -46.94% | 0.00 | 978 | 381 | 1.18 | -0.01 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 106.00 | 0.17 | 0.46 | 0.32 | 0.27 | % | 0.00 | 8 | 0 | 1.18 | -0.01 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 107.00 | 0.19 | 0.47 | 0.33 | 0.26 | % | 0.00 | 19 | 0 | 1.17 | -0.02 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 108.00 | 0.18 | 0.44 | 0.31 | 0.25 | % | 0.00 | 2 | 0 | 1.14 | -0.02 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 109.00 | 0.18 | 0.48 | 0.33 | 0.34 | % | 0.00 | 7 | 0 | 1.13 | -0.02 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 110.00 | 0.27 | 0.31 | 0.29 | 0.32 | -0.28 | -46.67% | 0.00 | 1,244 | 1,910 | 1.10 | -0.02 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 111.00 | 0.18 | 0.53 | 0.36 | 0.40 | -0.30 | -42.86% | 0.00 | 13 | 15 | 1.10 | -0.02 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 112.00 | 0.19 | 0.50 | 0.35 | 0.37 | -0.28 | -43.08% | 0.00 | 9 | 361 | 1.08 | -0.02 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 113.00 | 0.19 | 0.53 | 0.36 | 0.36 | -0.38 | -51.36% | 0.00 | 4 | 36 | 1.06 | -0.02 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 114.00 | 0.36 | 0.54 | 0.45 | 0.49 | -0.22 | -30.99% | 0.00 | 9 | 36 | 1.10 | -0.02 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 115.00 | 0.34 | 0.42 | 0.38 | 0.36 | -0.36 | -50.00% | 0.00 | 155 | 911 | 1.05 | -0.03 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 116.00 | 0.29 | 0.55 | 0.42 | 0.42 | -0.38 | -47.50% | 0.00 | 391 | 72 | 1.04 | -0.03 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 117.00 | 0.27 | 0.61 | 0.44 | 0.49 | -0.61 | -55.46% | 0.00 | 21 | 103 | 1.02 | -0.03 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 118.00 | 0.30 | 0.61 | 0.46 | 0.52 | -0.38 | -42.23% | 0.00 | 26 | 46 | 1.01 | -0.03 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 119.00 | 0.34 | 0.56 | 0.45 | 0.46 | -0.48 | -51.07% | 0.00 | 51 | 39 | 0.99 | -0.04 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 120.00 | 0.41 | 0.46 | 0.44 | 0.48 | -0.51 | -51.52% | 0.00 | 680 | 903 | 0.97 | -0.04 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 121.00 | 0.43 | 0.65 | 0.54 | 0.55 | -0.53 | -49.08% | 0.00 | 4 | 172 | 0.98 | -0.04 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 122.00 | 0.42 | 0.73 | 0.58 | 0.55 | -0.62 | -53.00% | 0.00 | 40 | 49 | 0.97 | -0.04 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 123.00 | 0.44 | 0.70 | 0.57 | 0.63 | -0.88 | -58.28% | 0.00 | 27 | 67 | 0.95 | -0.05 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 124.00 | 0.49 | 0.72 | 0.61 | 0.68 | -1.22 | -64.22% | 0.00 | 14 | 26 | 0.95 | -0.05 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 125.00 | 0.60 | 0.68 | 0.64 | 0.62 | -0.78 | -55.72% | 0.01 | 521 | 1,523 | 0.94 | -0.05 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 126.00 | 0.56 | 0.83 | 0.70 | 0.73 | -0.90 | -55.22% | 0.01 | 6 | 313 | 0.93 | -0.05 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 127.00 | 0.59 | 0.83 | 0.71 | 0.67 | -0.98 | -59.40% | 0.01 | 130 | 56 | 0.91 | -0.06 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 128.00 | 0.63 | 0.84 | 0.74 | 0.88 | -0.87 | -49.72% | 0.01 | 225 | 32 | 0.90 | -0.06 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 129.00 | 0.71 | 0.84 | 0.78 | 0.78 | -1.14 | -59.38% | 0.01 | 10 | 54 | 0.89 | -0.06 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 130.00 | 0.75 | 0.92 | 0.84 | 0.86 | -1.16 | -57.43% | 0.01 | 420 | 1,399 | 0.89 | -0.07 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 131.00 | 0.79 | 0.98 | 0.89 | 0.92 | -1.29 | -58.38% | 0.01 | 197 | 58 | 0.87 | -0.07 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 132.00 | 0.89 | 1.00 | 0.95 | 0.91 | -1.76 | -65.92% | 0.01 | 49 | 68 | 0.87 | -0.07 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 133.00 | 0.89 | 1.18 | 1.04 | 1.05 | -1.44 | -57.84% | 0.01 | 189 | 43 | 0.87 | -0.08 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 134.00 | 0.96 | 1.22 | 1.09 | 1.19 | -1.52 | -56.09% | 0.01 | 12 | 30 | 0.85 | -0.08 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 135.00 | 1.06 | 1.21 | 1.14 | 1.15 | -1.79 | -60.89% | 0.01 | 616 | 1,624 | 0.84 | -0.09 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 136.00 | 1.14 | 1.39 | 1.27 | 1.29 | -2.21 | -63.15% | 0.01 | 104 | 27 | 0.84 | -0.09 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 137.00 | 1.19 | 1.52 | 1.36 | 1.33 | -2.17 | -62.00% | 0.01 | 5 | 258 | 0.84 | -0.10 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 138.00 | 1.31 | 1.58 | 1.45 | 1.45 | -2.47 | -63.01% | 0.01 | 107 | 334 | 0.83 | -0.10 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 139.00 | 1.41 | 1.69 | 1.55 | 1.67 | -2.58 | -60.71% | 0.01 | 56 | 61 | 0.82 | -0.11 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 140.00 | 1.58 | 1.70 | 1.64 | 1.61 | -2.75 | -63.08% | 0.01 | 673 | 1,285 | 0.81 | -0.11 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 141.00 | 1.65 | 1.99 | 1.82 | 2.00 | -4.10 | -67.22% | 0.01 | 14 | 10 | 0.82 | -0.12 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 142.00 | 1.79 | 2.10 | 1.95 | 2.06 | -4.44 | -68.31% | 0.01 | 397 | 21 | 0.81 | -0.13 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 143.00 | 1.92 | 2.26 | 2.09 | 2.28 | -3.19 | -58.32% | 0.01 | 202 | 20 | 0.81 | -0.14 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 144.00 | 2.11 | 2.41 | 2.26 | 2.20 | -4.60 | -67.65% | 0.02 | 103 | 18 | 0.80 | -0.14 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 145.00 | 2.29 | 2.54 | 2.42 | 2.37 | -4.38 | -64.89% | 0.02 | 4,104 | 1,035 | 0.80 | -0.15 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 146.00 | 2.38 | 2.68 | 2.53 | 2.57 | -4.18 | -61.93% | 0.02 | 232 | 52 | 0.79 | -0.16 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 147.00 | 2.61 | 3.05 | 2.83 | 2.91 | % | 0.02 | 161 | 0 | 0.80 | -0.17 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 148.00 | 2.80 | 3.40 | 3.10 | 3.13 | -4.64 | -59.72% | 0.02 | 122 | 2 | 0.80 | -0.18 | 0.01 | -0.26 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 149.00 | 3.05 | 3.50 | 3.28 | 3.45 | % | 0.02 | 91 | 0 | 0.79 | -0.20 | 0.01 | -0.26 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 150.00 | 3.35 | 3.50 | 3.43 | 3.40 | -5.10 | -60.00% | 0.02 | 1,226 | 1,115 | 0.78 | -0.21 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 152.50 | 3.85 | 4.45 | 4.15 | 4.15 | -10.35 | -71.38% | 0.03 | 171 | 1 | 0.78 | -0.24 | 0.01 | -0.29 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 155.00 | 4.75 | 5.05 | 4.90 | 4.95 | -7.25 | -59.43% | 0.03 | 934 | 588 | 0.78 | -0.28 | 0.01 | -0.32 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 157.50 | 5.55 | 6.20 | 5.88 | 5.90 | % | 0.04 | 844 | 0 | 0.79 | -0.32 | 0.01 | -0.34 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 160.00 | 6.70 | 7.00 | 6.85 | 6.75 | -9.93 | -59.54% | 0.04 | 514 | 516 | 0.78 | -0.36 | 0.01 | -0.36 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 162.50 | 7.60 | 8.45 | 8.03 | 8.00 | % | 0.05 | 108 | 0 | 0.79 | -0.40 | 0.02 | -0.37 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 165.00 | 9.10 | 9.55 | 9.33 | 9.15 | -10.47 | -53.37% | 0.06 | 1,940 | 617 | 0.80 | -0.44 | 0.02 | -0.38 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 167.50 | 10.20 | 10.80 | 10.50 | 11.25 | % | 0.06 | 108 | 0 | 0.79 | -0.47 | 0.02 | -0.39 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 170.00 | 12.00 | 12.45 | 12.23 | 12.10 | -13.85 | -53.38% | 0.07 | 473 | 419 | 0.81 | -0.51 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 172.50 | 13.40 | 14.20 | 13.80 | 13.30 | % | 0.08 | 21 | 0 | 0.82 | -0.55 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 175.00 | 15.05 | 15.85 | 15.45 | 15.45 | -15.17 | -49.55% | 0.09 | 59 | 51 | 0.83 | -0.58 | 0.01 | -0.40 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 177.50 | 16.70 | 17.90 | 17.30 | 18.10 | % | 0.10 | 19 | 0 | 0.84 | -0.61 | 0.01 | -0.39 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 180.00 | 18.70 | 19.90 | 19.30 | 19.80 | -16.46 | -45.40% | 0.11 | 102 | 259 | 0.87 | -0.64 | 0.01 | -0.38 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 182.50 | 20.65 | 21.55 | 21.10 | % | 0.12 | 0 | 0 | 0.87 | -0.67 | 0.01 | -0.37 | 4/17/2026 4:00:06 PM EST | |||
| 185.00 | 22.50 | 23.85 | 23.18 | 21.97 | -36.30 | -62.30% | 0.13 | 114 | 2 | 0.89 | -0.70 | 0.01 | -0.36 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 187.50 | 24.35 | 26.60 | 25.48 | 24.99 | % | 0.14 | 20 | 0 | 0.92 | -0.72 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 190.00 | 27.00 | 28.70 | 27.85 | 29.13 | -17.22 | -37.16% | 0.15 | 13 | 65 | 0.96 | -0.74 | 0.01 | -0.34 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 195.00 | 30.40 | 33.15 | 31.78 | 60.06 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.95 | -0.78 | 0.01 | -0.32 | 3/26/2026 | 4/17/2026 4:00:06 PM EST |
| 200.00 | 34.30 | 37.95 | 36.13 | 35.02 | -21.05 | -37.55% | 0.18 | 55 | 15 | 0.95 | -0.82 | 0.01 | -0.29 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 205.00 | 39.20 | 42.60 | 40.90 | 42.80 | % | 0.20 | 20 | 0 | 1.00 | -0.84 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 210.00 | 43.80 | 47.10 | 45.45 | 47.62 | -32.96 | -40.91% | 0.22 | 20 | 10 | 0.99 | -0.86 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 215.00 | 48.85 | 51.85 | 50.35 | 48.42 | % | 0.23 | 96 | 0 | 1.06 | -0.88 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 220.00 | 51.75 | 58.20 | 54.98 | 76.54 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.56 | -0.89 | 0.01 | -0.22 | 3/25/2026 | 4/17/2026 4:00:06 PM EST |
| 225.00 | 56.65 | 62.95 | 59.80 | 97.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.61 | -0.91 | 0.00 | -0.21 | 3/30/2026 | 4/17/2026 4:00:06 PM EST |
| 230.00 | 61.25 | 68.50 | 64.88 | % | 0.28 | 0 | 0 | 1.62 | -0.92 | 0.00 | -0.19 | 4/17/2026 4:00:06 PM EST | |||
| 235.00 | 67.70 | 71.95 | 69.83 | 70.87 | % | 0.30 | 72 | 0 | 1.62 | -0.92 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 240.00 | 71.05 | 78.10 | 74.58 | % | 0.31 | 0 | 0 | 1.72 | -0.93 | 0.00 | -0.17 | 4/17/2026 4:00:06 PM EST |