Options Chain for STRATEGY INC CL A NEW (MSTR) - $119.83 as of 4/3/2026 11:50:49 AM 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 | 85.70 | 93.70 | 89.70 | % | 2.99 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 35.00 | 80.75 | 88.75 | 84.75 | % | 2.42 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 40.00 | 75.85 | 83.80 | 79.83 | % | 2.00 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 45.00 | 70.95 | 78.90 | 74.93 | % | 1.67 | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 50.00 | 66.50 | 74.00 | 70.25 | 72.80 | 0.00 | 0.00% | 1.41 | 0 | 2 | 2.54 | 0.99 | 0.00 | -0.02 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 55.00 | 61.20 | 69.15 | 65.18 | % | 1.19 | 0 | 0 | 2.33 | 0.98 | 0.00 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 60.00 | 57.40 | 63.50 | 60.45 | 61.69 | -3.68 | -5.63% | 1.01 | 1 | 1 | 2.00 | 0.98 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 65.00 | 51.70 | 59.50 | 55.60 | % | 0.86 | 0 | 0 | 1.97 | 0.97 | 0.00 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 70.00 | 46.90 | 54.75 | 50.83 | % | 0.73 | 0 | 0 | 1.82 | 0.95 | 0.00 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 75.00 | 42.20 | 50.05 | 46.13 | % | 0.62 | 0 | 0 | 1.68 | 0.94 | 0.00 | -0.08 | 4/2/2026 4:00:04 PM EST | |||
| 80.00 | 37.55 | 45.35 | 41.45 | % | 0.52 | 0 | 0 | 1.55 | 0.92 | 0.00 | -0.09 | 4/2/2026 4:00:04 PM EST | |||
| 85.00 | 32.95 | 40.25 | 36.60 | % | 0.43 | 0 | 0 | 1.38 | 0.89 | 0.00 | -0.10 | 4/2/2026 4:00:04 PM EST | |||
| 90.00 | 30.15 | 36.40 | 33.28 | % | 0.37 | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.12 | 4/2/2026 4:00:04 PM EST | |||
| 95.00 | 24.20 | 32.15 | 28.18 | 28.22 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.25 | 0.83 | 0.01 | -0.13 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 100.00 | 23.10 | 25.35 | 24.23 | 24.40 | -0.79 | -3.14% | 0.24 | 1 | 4 | 0.84 | 0.79 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 105.00 | 20.00 | 21.45 | 20.73 | 27.44 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.83 | 0.74 | 0.01 | -0.14 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 110.00 | 15.60 | 18.55 | 17.08 | 20.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.79 | 0.68 | 0.01 | -0.15 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 111.00 | 15.00 | 17.75 | 16.38 | % | 0.15 | 0 | 0 | 0.78 | 0.67 | 0.01 | -0.15 | 4/2/2026 4:00:04 PM EST | |||
| 112.00 | 14.20 | 16.95 | 15.58 | % | 0.14 | 0 | 0 | 0.76 | 0.66 | 0.01 | -0.15 | 4/2/2026 4:00:04 PM EST | |||
| 113.00 | 14.00 | 16.45 | 15.23 | % | 0.13 | 0 | 0 | 0.78 | 0.65 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 114.00 | 13.45 | 15.60 | 14.53 | % | 0.13 | 0 | 0 | 0.77 | 0.63 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 115.00 | 13.45 | 14.85 | 14.15 | 15.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 0.62 | 0.01 | -0.16 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 116.00 | 12.60 | 14.15 | 13.38 | % | 0.12 | 0 | 0 | 0.76 | 0.60 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 117.00 | 11.90 | 13.70 | 12.80 | 13.50 | % | 0.11 | 1 | 0 | 0.76 | 0.59 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 118.00 | 11.10 | 13.10 | 12.10 | % | 0.10 | 0 | 0 | 0.74 | 0.58 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 119.00 | 10.85 | 12.30 | 11.58 | 12.20 | % | 0.10 | 1 | 0 | 0.74 | 0.56 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 120.00 | 10.95 | 11.85 | 11.40 | 11.50 | -1.50 | -11.54% | 0.10 | 9 | 10 | 0.76 | 0.55 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 121.00 | 10.10 | 11.45 | 10.78 | 9.99 | % | 0.09 | 1 | 0 | 0.75 | 0.53 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 122.00 | 9.40 | 10.95 | 10.18 | % | 0.08 | 0 | 0 | 0.73 | 0.52 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 123.00 | 9.20 | 10.45 | 9.83 | 10.86 | % | 0.08 | 3 | 0 | 0.74 | 0.50 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 124.00 | 8.35 | 10.00 | 9.18 | 9.60 | % | 0.07 | 2 | 0 | 0.72 | 0.49 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 125.00 | 8.55 | 9.40 | 8.98 | 8.90 | -2.00 | -18.35% | 0.07 | 27 | 155 | 0.74 | 0.48 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 126.00 | 7.75 | 9.30 | 8.53 | % | 0.07 | 0 | 0 | 0.73 | 0.46 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 127.00 | 7.40 | 8.95 | 8.18 | % | 0.06 | 0 | 0 | 0.73 | 0.45 | 0.01 | -0.15 | 4/2/2026 4:00:04 PM EST | |||
| 128.00 | 7.25 | 8.65 | 7.95 | 7.26 | % | 0.06 | 5 | 0 | 0.74 | 0.43 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 129.00 | 6.85 | 7.75 | 7.30 | 7.10 | % | 0.06 | 28 | 0 | 0.72 | 0.42 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 130.00 | 6.55 | 7.35 | 6.95 | 6.98 | -1.67 | -19.31% | 0.05 | 26 | 154 | 0.72 | 0.41 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 131.00 | 5.90 | 7.90 | 6.90 | % | 0.05 | 0 | 0 | 0.74 | 0.39 | 0.01 | -0.15 | 4/2/2026 4:00:04 PM EST | |||
| 132.00 | 5.65 | 6.95 | 6.30 | 6.63 | % | 0.05 | 1 | 0 | 0.72 | 0.38 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 133.00 | 5.50 | 6.45 | 5.98 | 6.35 | % | 0.04 | 7 | 0 | 0.71 | 0.37 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 134.00 | 5.15 | 6.10 | 5.63 | 6.27 | % | 0.04 | 4 | 0 | 0.71 | 0.35 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 135.00 | 5.20 | 5.80 | 5.50 | 5.45 | -1.65 | -23.24% | 0.04 | 49 | 105 | 0.72 | 0.34 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 136.00 | 4.40 | 5.70 | 5.05 | % | 0.04 | 0 | 0 | 0.70 | 0.33 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 140.00 | 3.75 | 4.20 | 3.98 | 3.98 | -1.37 | -25.61% | 0.03 | 127 | 191 | 0.69 | 0.28 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 145.00 | 2.95 | 3.40 | 3.18 | 3.11 | -1.14 | -26.83% | 0.02 | 88 | 232 | 0.70 | 0.23 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 150.00 | 2.18 | 2.56 | 2.37 | 2.36 | -0.79 | -25.08% | 0.02 | 314 | 139 | 0.70 | 0.19 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 155.00 | 1.54 | 2.03 | 1.79 | 1.80 | -0.70 | -28.00% | 0.01 | 193 | 109 | 0.70 | 0.15 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 160.00 | 1.18 | 1.45 | 1.32 | 1.43 | -0.74 | -34.11% | 0.01 | 292 | 284 | 0.69 | 0.12 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 165.00 | 0.86 | 1.28 | 1.07 | 1.07 | -0.43 | -28.67% | 0.01 | 206 | 383 | 0.71 | 0.10 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 170.00 | 0.81 | 1.07 | 0.94 | 0.97 | -0.23 | -19.17% | 0.01 | 103 | 855 | 0.73 | 0.08 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 175.00 | 0.63 | 0.90 | 0.77 | 0.72 | -0.32 | -30.77% | 0.00 | 38 | 550 | 0.74 | 0.06 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 180.00 | 0.60 | 0.75 | 0.68 | 0.71 | -0.10 | -12.35% | 0.00 | 246 | 512 | 0.77 | 0.05 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 185.00 | 0.43 | 0.60 | 0.52 | 0.51 | -0.19 | -27.15% | 0.00 | 40 | 38 | 0.77 | 0.04 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 190.00 | 0.32 | 0.72 | 0.52 | 0.48 | -0.18 | -27.28% | 0.00 | 10 | 68 | 0.80 | 0.03 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 195.00 | 0.04 | 2.22 | 1.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.03 | 0.00 | -0.02 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 200.00 | 0.27 | 0.66 | 0.47 | 0.39 | -0.05 | -11.37% | 0.00 | 30 | 282 | 0.85 | 0.02 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 1.11 | 0.56 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.82 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 1.68 | 0.84 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 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 | 5.50 | 2.75 | % | 0.09 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.26 | 0.63 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.32 | 0.66 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 50.00 | 0.10 | 0.50 | 0.30 | 0.38 | % | 0.01 | 16 | 0 | 1.37 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 55.00 | 0.20 | 0.80 | 0.50 | 0.70 | +0.44 | +169.24% | 0.01 | 82 | 6 | 1.36 | -0.02 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 60.00 | 0.40 | 0.83 | 0.62 | 0.62 | +0.12 | +24.00% | 0.01 | 204 | 2 | 1.29 | -0.02 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 65.00 | 0.61 | 1.03 | 0.82 | 0.78 | +0.13 | +20.00% | 0.01 | 4 | 50 | 1.23 | -0.03 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 70.00 | 0.74 | 1.26 | 1.00 | 0.96 | +0.08 | +9.10% | 0.01 | 235 | 73 | 1.16 | -0.05 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 75.00 | 1.13 | 1.41 | 1.27 | 1.27 | +0.14 | +12.39% | 0.02 | 390 | 174 | 1.10 | -0.06 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 80.00 | 1.45 | 1.75 | 1.60 | 1.59 | +0.09 | +6.00% | 0.02 | 399 | 44 | 1.04 | -0.08 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 85.00 | 1.74 | 2.30 | 2.02 | 2.00 | +0.23 | +13.00% | 0.02 | 352 | 69 | 0.98 | -0.11 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 90.00 | 2.34 | 2.73 | 2.54 | 2.52 | +0.17 | +7.24% | 0.03 | 306 | 98 | 0.93 | -0.14 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 95.00 | 3.10 | 3.50 | 3.30 | 3.33 | +0.43 | +14.83% | 0.03 | 13 | 35 | 0.89 | -0.17 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 100.00 | 3.95 | 4.30 | 4.13 | 4.25 | +0.15 | +3.66% | 0.04 | 30 | 203 | 0.84 | -0.21 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 105.00 | 5.15 | 5.75 | 5.45 | 5.52 | +0.62 | +12.66% | 0.05 | 16 | 33 | 0.82 | -0.26 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 110.00 | 6.55 | 7.35 | 6.95 | 7.00 | +0.40 | +6.07% | 0.06 | 11 | 24 | 0.79 | -0.32 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 111.00 | 6.50 | 8.15 | 7.33 | % | 0.07 | 0 | 0 | 0.78 | -0.33 | 0.01 | -0.15 | 4/2/2026 4:00:04 PM EST | |||
| 112.00 | 6.55 | 8.60 | 7.58 | % | 0.07 | 0 | 0 | 0.77 | -0.34 | 0.01 | -0.15 | 4/2/2026 4:00:04 PM EST | |||
| 113.00 | 7.60 | 8.85 | 8.23 | % | 0.07 | 0 | 0 | 0.79 | -0.35 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 114.00 | 7.50 | 8.90 | 8.20 | % | 0.07 | 0 | 0 | 0.75 | -0.37 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 115.00 | 8.40 | 9.25 | 8.83 | 8.80 | +0.88 | +11.12% | 0.08 | 17 | 19 | 0.76 | -0.38 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 116.00 | 8.70 | 9.75 | 9.23 | % | 0.08 | 0 | 0 | 0.76 | -0.40 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 117.00 | 9.10 | 10.60 | 9.85 | 9.07 | % | 0.08 | 1 | 0 | 0.77 | -0.41 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 118.00 | 9.70 | 10.65 | 10.18 | 10.65 | % | 0.09 | 37 | 0 | 0.75 | -0.42 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 119.00 | 10.00 | 10.95 | 10.48 | 10.95 | % | 0.09 | 2 | 0 | 0.74 | -0.44 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 120.00 | 10.60 | 11.50 | 11.05 | 11.48 | +1.43 | +14.23% | 0.09 | 6 | 322 | 0.74 | -0.45 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 121.00 | 10.85 | 12.40 | 11.63 | % | 0.10 | 0 | 0 | 0.74 | -0.47 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 122.00 | 11.50 | 12.50 | 12.00 | 12.00 | % | 0.10 | 1 | 0 | 0.73 | -0.48 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 123.00 | 11.35 | 13.90 | 12.63 | % | 0.10 | 0 | 0 | 0.73 | -0.50 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 124.00 | 11.75 | 14.30 | 13.03 | % | 0.11 | 0 | 0 | 0.72 | -0.51 | 0.01 | -0.16 | 4/2/2026 4:00:04 PM EST | |||
| 125.00 | 13.15 | 14.10 | 13.63 | 14.95 | +2.50 | +20.08% | 0.11 | 1 | 337 | 0.72 | -0.52 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 126.00 | 13.45 | 15.65 | 14.55 | 14.02 | % | 0.12 | 2 | 0 | 0.74 | -0.54 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 127.00 | 14.20 | 16.25 | 15.23 | 14.55 | % | 0.12 | 1 | 0 | 0.74 | -0.55 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 128.00 | 15.00 | 17.20 | 16.10 | 15.00 | % | 0.13 | 2 | 0 | 0.76 | -0.57 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 129.00 | 15.20 | 17.85 | 16.53 | % | 0.13 | 0 | 0 | 0.74 | -0.58 | 0.01 | -0.15 | 4/2/2026 4:00:04 PM EST | |||
| 130.00 | 15.85 | 16.90 | 16.38 | 16.66 | +1.46 | +9.61% | 0.13 | 58 | 305 | 0.69 | -0.59 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 131.00 | 15.95 | 19.05 | 17.50 | % | 0.13 | 0 | 0 | 0.72 | -0.61 | 0.01 | -0.15 | 4/2/2026 4:00:04 PM EST | |||
| 132.00 | 16.10 | 19.85 | 17.98 | 17.89 | % | 0.14 | 6 | 0 | 0.70 | -0.62 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 133.00 | 16.75 | 20.55 | 18.65 | 18.10 | % | 0.14 | 1 | 0 | 0.70 | -0.63 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 134.00 | 17.75 | 21.15 | 19.45 | % | 0.15 | 0 | 0 | 0.70 | -0.65 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 135.00 | 19.15 | 20.95 | 20.05 | 19.99 | +1.22 | +6.50% | 0.15 | 61 | 195 | 0.69 | -0.66 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 136.00 | 19.15 | 22.85 | 21.00 | % | 0.15 | 0 | 0 | 0.71 | -0.67 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 140.00 | 22.85 | 25.35 | 24.10 | 24.17 | +2.42 | +11.13% | 0.17 | 2 | 85 | 0.71 | -0.72 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 145.00 | 26.75 | 28.80 | 27.78 | 27.86 | +1.93 | +7.45% | 0.19 | 31 | 150 | 0.67 | -0.77 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 150.00 | 29.25 | 35.20 | 32.23 | 32.42 | +1.98 | +6.51% | 0.21 | 34 | 140 | 0.96 | -0.81 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 155.00 | 34.65 | 38.55 | 36.60 | 36.97 | +2.99 | +8.80% | 0.24 | 32 | 85 | 0.90 | -0.85 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 160.00 | 39.40 | 43.70 | 41.55 | 41.58 | +2.30 | +5.86% | 0.26 | 30 | 101 | 0.97 | -0.88 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 165.00 | 42.50 | 49.50 | 46.00 | 46.40 | +3.67 | +8.59% | 0.28 | 30 | 73 | 1.11 | -0.90 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 170.00 | 48.15 | 52.10 | 50.13 | 50.55 | +3.25 | +6.88% | 0.29 | 31 | 133 | 0.93 | -0.92 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 175.00 | 53.80 | 57.90 | 55.85 | 51.55 | 0.00 | 0.00% | 0.32 | 0 | 59 | 1.07 | -0.94 | 0.00 | -0.05 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 180.00 | 57.00 | 64.10 | 60.55 | 60.56 | +3.78 | +6.66% | 0.34 | 31 | 89 | 1.24 | -0.95 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 185.00 | 61.70 | 69.65 | 65.68 | % | 0.36 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 190.00 | 66.60 | 74.45 | 70.53 | 64.51 | 0.00 | 0.00% | 0.37 | 0 | 165 | 1.38 | -0.97 | 0.00 | -0.03 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 195.00 | 71.60 | 79.55 | 75.58 | 76.63 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.42 | -0.97 | 0.00 | -0.02 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 200.00 | 76.55 | 84.55 | 80.55 | 77.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.48 | -0.98 | 0.00 | -0.02 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 205.00 | 81.55 | 89.50 | 85.53 | 78.98 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.52 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 210.00 | 86.50 | 94.50 | 90.50 | % | 0.43 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 215.00 | 91.50 | 99.50 | 95.50 | % | 0.44 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 220.00 | 96.50 | 104.45 | 100.48 | % | 0.46 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 225.00 | 101.50 | 109.45 | 105.48 | % | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 230.00 | 106.50 | 114.45 | 110.48 | % | 0.48 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 235.00 | 111.50 | 119.45 | 115.48 | % | 0.49 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 240.00 | 116.50 | 124.45 | 120.48 | % | 0.50 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST |