Options Chain for STRATEGY INC CL A NEW (MSTR) - $128.64 as of 4/10/2026 9:19:29 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 | 94.05 | 102.55 | 98.30 | % | 3.28 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 35.00 | 89.05 | 97.55 | 93.30 | % | 2.67 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 40.00 | 84.05 | 92.55 | 88.30 | % | 2.21 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 45.00 | 79.10 | 87.60 | 83.35 | % | 1.85 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 50.00 | 74.00 | 82.75 | 78.38 | 84.15 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.03 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 55.00 | 70.90 | 77.70 | 74.30 | % | 1.35 | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 60.00 | 65.50 | 72.85 | 69.18 | 70.20 | +8.51 | +13.80% | 1.15 | 1 | 2 | 2.54 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 65.00 | 61.25 | 67.95 | 64.60 | % | 0.99 | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 70.00 | 58.55 | 59.80 | 59.18 | % | 0.85 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.05 | 4/10/2026 4:00:04 PM EST | |||
| 75.00 | 53.50 | 58.10 | 55.80 | % | 0.74 | 0 | 0 | 1.96 | 0.97 | 0.00 | -0.06 | 4/10/2026 4:00:04 PM EST | |||
| 80.00 | 48.65 | 50.00 | 49.33 | % | 0.62 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.07 | 4/10/2026 4:00:04 PM EST | |||
| 85.00 | 44.05 | 45.35 | 44.70 | % | 0.53 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.09 | 4/10/2026 4:00:04 PM EST | |||
| 90.00 | 39.15 | 41.90 | 40.53 | 41.05 | % | 0.45 | 56 | 0 | 0.95 | 0.93 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 95.00 | 34.55 | 36.45 | 35.50 | 28.22 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.87 | 0.91 | 0.01 | -0.12 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 100.00 | 29.90 | 31.80 | 30.85 | 31.35 | -0.65 | -2.04% | 0.31 | 10 | 4 | 0.82 | 0.88 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 105.00 | 25.80 | 28.85 | 27.33 | 27.44 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.88 | 0.85 | 0.01 | -0.14 | 3/30/2026 | 4/10/2026 4:00:04 PM EST |
| 110.00 | 21.15 | 23.80 | 22.48 | 22.99 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | 0.80 | 0.01 | -0.15 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 111.00 | 20.70 | 22.60 | 21.65 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | 0.80 | 0.01 | -0.16 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 112.00 | 19.85 | 21.90 | 20.88 | % | 0.19 | 0 | 0 | 0.75 | 0.78 | 0.01 | -0.16 | 4/10/2026 4:00:04 PM EST | |||
| 113.00 | 19.35 | 21.05 | 20.20 | 20.74 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.76 | 0.77 | 0.01 | -0.16 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 114.00 | 18.55 | 20.30 | 19.43 | % | 0.17 | 0 | 0 | 0.75 | 0.76 | 0.01 | -0.16 | 4/10/2026 4:00:04 PM EST | |||
| 115.00 | 17.75 | 19.40 | 18.58 | 18.84 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.74 | 0.75 | 0.01 | -0.17 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 116.00 | 17.15 | 18.15 | 17.65 | % | 0.15 | 0 | 0 | 0.71 | 0.74 | 0.01 | -0.17 | 4/10/2026 4:00:04 PM EST | |||
| 117.00 | 16.30 | 17.95 | 17.13 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.73 | 0.73 | 0.01 | -0.17 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 118.00 | 15.95 | 17.15 | 16.55 | % | 0.14 | 0 | 0 | 0.73 | 0.71 | 0.01 | -0.17 | 4/10/2026 4:00:04 PM EST | |||
| 119.00 | 15.10 | 16.30 | 15.70 | 16.22 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.71 | 0.70 | 0.01 | -0.17 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 120.00 | 14.40 | 15.55 | 14.98 | 14.94 | -0.33 | -2.17% | 0.12 | 14 | 35 | 0.70 | 0.68 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 121.00 | 13.85 | 15.10 | 14.48 | 15.75 | +2.55 | +19.32% | 0.12 | 2 | 29 | 0.71 | 0.67 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 122.00 | 13.30 | 14.40 | 13.85 | 15.05 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.71 | 0.65 | 0.01 | -0.18 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 123.00 | 12.60 | 13.70 | 13.15 | 10.86 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.70 | 0.64 | 0.02 | -0.18 | 4/2/2026 | 4/10/2026 4:00:04 PM EST |
| 124.00 | 11.85 | 12.95 | 12.40 | 13.65 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.69 | 0.62 | 0.02 | -0.18 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 125.00 | 11.35 | 12.55 | 11.95 | 11.60 | -0.70 | -5.70% | 0.10 | 9 | 163 | 0.69 | 0.61 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 126.00 | 10.70 | 11.95 | 11.33 | 11.48 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.68 | 0.59 | 0.02 | -0.18 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 127.00 | 10.40 | 11.20 | 10.80 | 11.42 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.68 | 0.58 | 0.02 | -0.18 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 128.00 | 9.90 | 11.00 | 10.45 | 10.22 | -0.16 | -1.55% | 0.08 | 4 | 10 | 0.69 | 0.56 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 129.00 | 9.45 | 10.25 | 9.85 | 9.46 | -1.96 | -17.17% | 0.08 | 11 | 53 | 0.68 | 0.54 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 130.00 | 9.05 | 9.65 | 9.35 | 9.20 | 0.00 | 0.00% | 0.07 | 2,674 | 193 | 0.68 | 0.53 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 131.00 | 8.55 | 9.35 | 8.95 | 8.60 | -0.60 | -6.53% | 0.07 | 9 | 6 | 0.68 | 0.51 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 132.00 | 8.10 | 8.85 | 8.48 | 8.35 | -1.65 | -16.50% | 0.06 | 4 | 8 | 0.68 | 0.49 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 133.00 | 7.60 | 8.50 | 8.05 | 8.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.68 | 0.48 | 0.02 | -0.18 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 134.00 | 7.20 | 7.85 | 7.53 | 7.75 | -0.69 | -8.18% | 0.06 | 4 | 20 | 0.67 | 0.46 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 135.00 | 6.75 | 7.60 | 7.18 | 6.90 | -0.35 | -4.83% | 0.05 | 332 | 187 | 0.67 | 0.45 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 136.00 | 6.20 | 7.15 | 6.68 | 6.88 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.66 | 0.43 | 0.02 | -0.18 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 137.00 | 5.90 | 6.65 | 6.28 | 6.37 | % | 0.05 | 32 | 0 | 0.66 | 0.41 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 138.00 | 5.40 | 6.35 | 5.88 | 5.80 | -0.60 | -9.38% | 0.04 | 15 | 6 | 0.65 | 0.40 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 139.00 | 5.20 | 5.95 | 5.58 | 5.80 | -0.70 | -10.77% | 0.04 | 3 | 1 | 0.65 | 0.38 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 140.00 | 5.05 | 5.40 | 5.23 | 5.22 | -1.13 | -17.80% | 0.04 | 32 | 370 | 0.65 | 0.37 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 141.00 | 4.75 | 5.35 | 5.05 | % | 0.04 | 0 | 0 | 0.66 | 0.36 | 0.02 | -0.17 | 4/10/2026 4:00:04 PM EST | |||
| 142.00 | 4.30 | 5.05 | 4.68 | 4.80 | -0.70 | -12.73% | 0.03 | 1 | 4 | 0.65 | 0.34 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 145.00 | 3.65 | 4.15 | 3.90 | 3.92 | -0.13 | -3.21% | 0.03 | 133 | 472 | 0.65 | 0.30 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 150.00 | 2.71 | 3.05 | 2.88 | 2.85 | -0.15 | -5.00% | 0.02 | 61 | 604 | 0.65 | 0.24 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 155.00 | 2.03 | 2.24 | 2.14 | 2.14 | +0.04 | +1.91% | 0.01 | 213 | 282 | 0.66 | 0.19 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 160.00 | 1.55 | 1.72 | 1.64 | 1.60 | -0.29 | -15.35% | 0.01 | 570 | 585 | 0.67 | 0.15 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 165.00 | 1.13 | 1.34 | 1.24 | 1.24 | -0.13 | -9.49% | 0.01 | 132 | 625 | 0.68 | 0.12 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 170.00 | 0.85 | 1.04 | 0.95 | 0.95 | -0.10 | -9.53% | 0.01 | 11 | 739 | 0.69 | 0.09 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 175.00 | 0.68 | 0.84 | 0.76 | 0.73 | -0.02 | -2.67% | 0.00 | 162 | 426 | 0.70 | 0.07 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 180.00 | 0.50 | 0.73 | 0.62 | 0.66 | +0.02 | +3.13% | 0.00 | 11 | 347 | 0.72 | 0.05 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 185.00 | 0.50 | 0.95 | 0.73 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.79 | 0.04 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 190.00 | 0.19 | 1.33 | 0.76 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.81 | 0.03 | 0.00 | -0.03 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 195.00 | 0.22 | 0.55 | 0.39 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.02 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 200.00 | 0.24 | 0.70 | 0.47 | 0.40 | +0.05 | +14.29% | 0.00 | 25 | 393 | 0.84 | 0.02 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 205.00 | 0.06 | 0.67 | 0.37 | 0.34 | -0.02 | -5.56% | 0.00 | 4 | 3 | 0.81 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 2.02 | 1.04 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 31 | 0.97 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 3.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 3.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:04 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 | 5.25 | 2.63 | % | 0.09 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.46 | 0.73 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 45.00 | 0.03 | 0.64 | 0.34 | 0.34 | +0.26 | +325.00% | 0.01 | 6 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 50.00 | 0.06 | 0.46 | 0.26 | 0.20 | +0.05 | +33.34% | 0.01 | 5 | 21 | 1.60 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 55.00 | 0.10 | 0.64 | 0.37 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 638 | 1.54 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 60.00 | 0.19 | 0.70 | 0.45 | 0.34 | +0.03 | +9.68% | 0.01 | 90 | 273 | 1.41 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 65.00 | 0.26 | 0.57 | 0.42 | 0.34 | +0.03 | +9.68% | 0.01 | 11 | 1,774 | 1.33 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 70.00 | 0.29 | 0.50 | 0.40 | 0.45 | -0.06 | -11.77% | 0.01 | 6 | 344 | 1.19 | -0.02 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 75.00 | 0.41 | 0.62 | 0.52 | 0.63 | +0.08 | +14.55% | 0.01 | 463 | 2,077 | 1.13 | -0.03 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 80.00 | 0.65 | 0.78 | 0.72 | 0.72 | -0.03 | -4.00% | 0.01 | 308 | 1,632 | 1.09 | -0.04 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 85.00 | 0.83 | 1.06 | 0.95 | 0.92 | -0.01 | -1.08% | 0.01 | 371 | 2,153 | 1.04 | -0.05 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 90.00 | 1.05 | 1.32 | 1.19 | 1.13 | -0.06 | -5.05% | 0.01 | 397 | 1,753 | 0.97 | -0.07 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 95.00 | 1.31 | 1.69 | 1.50 | 1.48 | +0.12 | +8.83% | 0.02 | 23 | 1,419 | 0.91 | -0.09 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 100.00 | 1.74 | 1.90 | 1.82 | 1.92 | -0.06 | -3.03% | 0.02 | 67 | 323 | 0.85 | -0.12 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 105.00 | 2.24 | 2.66 | 2.45 | 2.48 | -0.14 | -5.35% | 0.02 | 19 | 81 | 0.81 | -0.15 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 110.00 | 3.15 | 3.45 | 3.30 | 3.44 | +0.17 | +5.20% | 0.03 | 41 | 141 | 0.77 | -0.20 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 111.00 | 3.35 | 3.70 | 3.53 | 3.45 | -0.40 | -10.39% | 0.03 | 3 | 4 | 0.77 | -0.20 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 112.00 | 3.55 | 3.90 | 3.73 | 3.80 | -0.20 | -5.00% | 0.03 | 7 | 76 | 0.76 | -0.22 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 113.00 | 3.70 | 4.20 | 3.95 | % | 0.03 | 0 | 0 | 0.76 | -0.23 | 0.01 | -0.16 | 4/10/2026 4:00:04 PM EST | |||
| 114.00 | 3.90 | 4.45 | 4.18 | % | 0.04 | 0 | 0 | 0.75 | -0.24 | 0.01 | -0.16 | 4/10/2026 4:00:04 PM EST | |||
| 115.00 | 4.20 | 4.65 | 4.43 | 4.65 | +0.25 | +5.69% | 0.04 | 53 | 81 | 0.74 | -0.25 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 116.00 | 4.45 | 4.95 | 4.70 | 5.00 | +0.69 | +16.01% | 0.04 | 1 | 4 | 0.74 | -0.26 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 117.00 | 4.75 | 5.20 | 4.98 | 5.18 | -0.07 | -1.34% | 0.04 | 4 | 3 | 0.73 | -0.27 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 118.00 | 5.05 | 5.75 | 5.40 | 5.15 | +0.35 | +7.30% | 0.05 | 7 | 10 | 0.74 | -0.29 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 119.00 | 5.40 | 5.90 | 5.65 | 5.78 | +0.28 | +5.10% | 0.05 | 2 | 10 | 0.73 | -0.30 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 120.00 | 5.80 | 6.20 | 6.00 | 6.05 | -0.15 | -2.42% | 0.05 | 158 | 713 | 0.73 | -0.32 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 121.00 | 6.15 | 6.70 | 6.43 | 6.30 | +0.35 | +5.89% | 0.05 | 9 | 89 | 0.73 | -0.33 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 122.00 | 6.50 | 7.00 | 6.75 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.72 | -0.35 | 0.01 | -0.18 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 123.00 | 6.85 | 7.45 | 7.15 | 7.35 | -0.12 | -1.61% | 0.06 | 3 | 124 | 0.72 | -0.36 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 124.00 | 7.25 | 7.70 | 7.48 | 7.35 | -0.52 | -6.61% | 0.06 | 1 | 55 | 0.71 | -0.38 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 125.00 | 7.70 | 8.00 | 7.85 | 7.85 | -0.20 | -2.49% | 0.06 | 227 | 818 | 0.70 | -0.39 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 126.00 | 8.10 | 8.55 | 8.33 | 8.21 | -0.89 | -9.78% | 0.07 | 1 | 9 | 0.70 | -0.41 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 127.00 | 8.55 | 9.05 | 8.80 | 8.10 | -1.06 | -11.58% | 0.07 | 101 | 259 | 0.70 | -0.42 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 128.00 | 9.05 | 9.50 | 9.28 | 9.35 | +0.03 | +0.33% | 0.07 | 40 | 317 | 0.70 | -0.44 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 129.00 | 9.55 | 10.10 | 9.83 | 9.90 | +0.30 | +3.13% | 0.08 | 7 | 4 | 0.70 | -0.46 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 130.00 | 10.05 | 10.60 | 10.33 | 10.24 | -0.11 | -1.07% | 0.08 | 414 | 754 | 0.70 | -0.47 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 131.00 | 10.50 | 11.35 | 10.93 | 11.10 | +0.23 | +2.12% | 0.08 | 5 | 11 | 0.70 | -0.49 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 132.00 | 11.10 | 12.20 | 11.65 | 11.65 | -6.24 | -34.88% | 0.09 | 6 | 6 | 0.71 | -0.51 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 133.00 | 11.15 | 12.75 | 11.95 | 11.80 | -6.30 | -34.81% | 0.09 | 3 | 1 | 0.69 | -0.52 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 134.00 | 11.70 | 13.25 | 12.48 | 12.51 | +1.51 | +13.73% | 0.09 | 9 | 7 | 0.68 | -0.54 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 135.00 | 12.85 | 13.70 | 13.28 | 12.75 | -0.47 | -3.56% | 0.10 | 50 | 437 | 0.70 | -0.55 | 0.02 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 136.00 | 12.90 | 14.10 | 13.50 | 15.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.57 | 0.02 | -0.18 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 137.00 | 13.45 | 15.20 | 14.33 | % | 0.10 | 0 | 0 | 0.68 | -0.59 | 0.02 | -0.18 | 4/10/2026 4:00:04 PM EST | |||
| 138.00 | 14.00 | 16.05 | 15.03 | % | 0.11 | 0 | 0 | 0.68 | -0.60 | 0.02 | -0.17 | 4/10/2026 4:00:04 PM EST | |||
| 139.00 | 15.05 | 16.55 | 15.80 | 15.65 | % | 0.11 | 1 | 0 | 0.69 | -0.62 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 140.00 | 15.60 | 16.65 | 16.13 | 16.08 | -0.23 | -1.41% | 0.12 | 72 | 276 | 0.66 | -0.63 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 141.00 | 16.10 | 17.90 | 17.00 | % | 0.12 | 0 | 0 | 0.67 | -0.64 | 0.02 | -0.17 | 4/10/2026 4:00:04 PM EST | |||
| 142.00 | 16.95 | 18.65 | 17.80 | % | 0.13 | 0 | 0 | 0.68 | -0.66 | 0.02 | -0.17 | 4/10/2026 4:00:04 PM EST | |||
| 145.00 | 19.55 | 20.45 | 20.00 | 19.78 | -0.44 | -2.18% | 0.14 | 43 | 367 | 0.68 | -0.70 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 150.00 | 23.05 | 24.80 | 23.93 | 23.88 | +0.01 | +0.05% | 0.16 | 57 | 295 | 0.67 | -0.76 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 155.00 | 27.10 | 28.80 | 27.95 | 28.35 | +0.34 | +1.22% | 0.18 | 44 | 259 | 0.64 | -0.81 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 160.00 | 31.35 | 33.60 | 32.48 | 32.65 | +0.60 | +1.88% | 0.20 | 47 | 277 | 0.78 | -0.85 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 165.00 | 35.90 | 39.15 | 37.53 | 37.41 | +0.78 | +2.13% | 0.23 | 40 | 244 | 0.91 | -0.88 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 170.00 | 40.45 | 43.10 | 41.78 | 42.05 | +0.63 | +1.53% | 0.25 | 41 | 305 | 0.86 | -0.91 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 175.00 | 45.60 | 47.90 | 46.75 | 46.35 | 0.00 | 0.00% | 0.27 | 0 | 130 | 0.89 | -0.93 | 0.01 | -0.06 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 180.00 | 50.45 | 53.60 | 52.03 | 51.41 | 0.00 | 0.00% | 0.29 | 0 | 260 | 1.04 | -0.95 | 0.00 | -0.05 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 185.00 | 52.90 | 60.75 | 56.83 | 61.91 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.37 | -0.96 | 0.00 | -0.04 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 190.00 | 57.80 | 63.70 | 60.75 | 64.51 | 0.00 | 0.00% | 0.32 | 0 | 165 | 1.16 | -0.97 | 0.00 | -0.03 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 195.00 | 62.75 | 70.65 | 66.70 | 76.63 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.47 | -0.98 | 0.00 | -0.02 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 200.00 | 67.80 | 75.60 | 71.70 | 77.90 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.52 | -0.98 | 0.00 | -0.02 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 205.00 | 72.75 | 80.60 | 76.68 | 78.98 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.56 | -0.99 | 0.00 | -0.02 | 3/27/2026 | 4/10/2026 4:00:04 PM EST |
| 210.00 | 77.80 | 85.55 | 81.68 | % | 0.39 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 215.00 | 82.65 | 90.65 | 86.65 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 220.00 | 87.65 | 96.00 | 91.83 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 225.00 | 92.65 | 101.00 | 96.83 | % | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 230.00 | 97.65 | 106.00 | 101.83 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 235.00 | 102.65 | 111.00 | 106.83 | % | 0.45 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 240.00 | 107.65 | 116.00 | 111.83 | % | 0.47 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST |