Options Chain for STRATEGY INC CL A NEW (MSTR) - $184.10 as of 5/5/2026 4:34:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 179.20 | 185.25 | 182.23 | 181.59 | +15.83 | +9.55% | 36.45 | 2 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 10.00 | 173.30 | 180.65 | 176.98 | % | 17.70 | 0 | 8 | 5.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:05 PM EST | |||
| 15.00 | 168.35 | 175.70 | 172.03 | % | 11.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:05 PM EST | |||
| 20.00 | 163.40 | 170.75 | 167.08 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:05 PM EST | |||
| 25.00 | 158.50 | 165.80 | 162.15 | % | 6.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:05 PM EST | |||
| 30.00 | 153.55 | 160.85 | 157.20 | % | 5.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:05 PM EST | |||
| 35.00 | 148.60 | 155.90 | 152.25 | % | 4.35 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:05 PM EST | |||
| 40.00 | 143.70 | 151.00 | 147.35 | % | 3.68 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:05 PM EST | |||
| 45.00 | 138.75 | 146.05 | 142.40 | % | 3.16 | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 5/5/2026 4:00:05 PM EST | |||
| 50.00 | 133.85 | 141.40 | 137.63 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/5/2026 4:00:05 PM EST | |||
| 55.00 | 130.00 | 135.90 | 132.95 | 84.73 | 0.00 | 0.00% | 2.42 | 0 | 62 | 2.02 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 5/5/2026 4:00:05 PM EST |
| 60.00 | 124.05 | 131.10 | 127.58 | 67.84 | 0.00 | 0.00% | 2.13 | 0 | 8 | 1.89 | 1.00 | 0.00 | -0.02 | 4/1/2026 | 5/5/2026 4:00:05 PM EST |
| 65.00 | 120.30 | 126.10 | 123.20 | 103.20 | 0.00 | 0.00% | 1.90 | 0 | 65 | 1.77 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 5/5/2026 4:00:05 PM EST |
| 70.00 | 115.45 | 121.35 | 118.40 | 100.50 | 0.00 | 0.00% | 1.69 | 0 | 51 | 1.68 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 5/5/2026 4:00:05 PM EST |
| 75.00 | 110.60 | 116.50 | 113.55 | 97.55 | 0.00 | 0.00% | 1.51 | 0 | 76 | 1.59 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 5/5/2026 4:00:05 PM EST |
| 80.00 | 105.75 | 111.50 | 108.63 | 109.60 | +11.35 | +11.56% | 1.36 | 1 | 75 | 1.50 | 0.98 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 85.00 | 100.85 | 106.85 | 103.85 | 104.38 | +45.28 | +76.62% | 1.22 | 1 | 100 | 1.43 | 0.98 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 90.00 | 96.15 | 102.00 | 99.08 | 89.75 | 0.00 | 0.00% | 1.10 | 0 | 117 | 1.35 | 0.97 | 0.00 | -0.05 | 4/23/2026 | 5/5/2026 4:00:05 PM EST |
| 95.00 | 91.50 | 96.40 | 93.95 | 66.70 | 0.00 | 0.00% | 0.99 | 0 | 95 | 1.21 | 0.96 | 0.00 | -0.06 | 4/29/2026 | 5/5/2026 4:00:05 PM EST |
| 100.00 | 85.50 | 91.50 | 88.50 | 89.00 | +7.85 | +9.68% | 0.89 | 1 | 147 | 1.14 | 0.96 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 105.00 | 81.95 | 87.80 | 84.88 | 64.60 | 0.00 | 0.00% | 0.81 | 0 | 141 | 1.17 | 0.95 | 0.00 | -0.07 | 4/28/2026 | 5/5/2026 4:00:05 PM EST |
| 110.00 | 77.25 | 83.00 | 80.13 | 58.20 | 0.00 | 0.00% | 0.73 | 0 | 182 | 1.14 | 0.94 | 0.00 | -0.07 | 4/30/2026 | 5/5/2026 4:00:05 PM EST |
| 115.00 | 72.95 | 77.90 | 75.43 | 75.55 | +10.74 | +16.58% | 0.66 | 9 | 198 | 1.02 | 0.93 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 120.00 | 68.20 | 73.30 | 70.75 | 69.00 | -1.15 | -1.64% | 0.59 | 9 | 403 | 0.98 | 0.92 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 125.00 | 64.00 | 68.90 | 66.45 | 63.06 | 0.00 | 0.00% | 0.53 | 0 | 576 | 0.78 | 0.91 | 0.00 | -0.09 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 130.00 | 60.25 | 64.10 | 62.18 | 62.00 | +5.20 | +9.16% | 0.48 | 10 | 516 | 0.79 | 0.89 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 135.00 | 56.20 | 60.20 | 58.20 | 57.62 | +8.47 | +17.24% | 0.43 | 7 | 366 | 0.79 | 0.87 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 140.00 | 52.30 | 56.30 | 54.30 | 53.55 | +2.69 | +5.29% | 0.39 | 7 | 360 | 0.79 | 0.85 | 0.00 | -0.11 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 145.00 | 48.75 | 50.60 | 49.68 | 50.45 | +4.13 | +8.92% | 0.34 | 20 | 399 | 0.74 | 0.83 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 150.00 | 45.20 | 48.25 | 46.73 | 46.43 | +3.43 | +7.98% | 0.31 | 15 | 2,524 | 0.77 | 0.81 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 155.00 | 40.90 | 44.35 | 42.63 | 42.65 | +1.94 | +4.77% | 0.28 | 12 | 415 | 0.74 | 0.78 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 160.00 | 37.90 | 41.20 | 39.55 | 38.47 | +1.40 | +3.78% | 0.25 | 77 | 1,159 | 0.74 | 0.75 | 0.01 | -0.14 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 165.00 | 35.00 | 37.25 | 36.13 | 35.00 | +0.70 | +2.05% | 0.22 | 27 | 1,105 | 0.73 | 0.72 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 170.00 | 32.25 | 33.95 | 33.10 | 32.02 | +1.52 | +4.99% | 0.19 | 82 | 1,010 | 0.73 | 0.69 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 175.00 | 29.55 | 31.25 | 30.40 | 30.44 | +1.90 | +6.66% | 0.17 | 56 | 654 | 0.72 | 0.65 | 0.01 | -0.16 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 180.00 | 27.15 | 28.40 | 27.78 | 28.07 | +2.20 | +8.51% | 0.15 | 16,685 | 1,053 | 0.72 | 0.62 | 0.01 | -0.16 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 185.00 | 24.90 | 25.75 | 25.33 | 25.38 | +1.53 | +6.42% | 0.14 | 329 | 737 | 0.72 | 0.58 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 190.00 | 22.65 | 23.60 | 23.13 | 23.30 | +1.63 | +7.53% | 0.12 | 154 | 1,015 | 0.71 | 0.55 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 195.00 | 20.70 | 21.95 | 21.33 | 21.00 | +1.20 | +6.07% | 0.11 | 452 | 1,160 | 0.71 | 0.52 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 200.00 | 18.90 | 19.20 | 19.05 | 19.27 | +1.27 | +7.06% | 0.10 | 540 | 2,448 | 0.71 | 0.49 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 205.00 | 17.20 | 18.25 | 17.73 | 17.45 | +0.90 | +5.44% | 0.09 | 45 | 501 | 0.73 | 0.46 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 210.00 | 15.70 | 16.65 | 16.18 | 16.30 | +1.39 | +9.33% | 0.08 | 399 | 540 | 0.73 | 0.43 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 215.00 | 14.30 | 15.10 | 14.70 | 14.70 | +1.01 | +7.38% | 0.07 | 20 | 562 | 0.73 | 0.40 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 220.00 | 13.05 | 13.70 | 13.38 | 13.42 | +1.27 | +10.46% | 0.06 | 190 | 1,765 | 0.73 | 0.38 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 225.00 | 11.80 | 12.75 | 12.28 | 11.70 | +0.50 | +4.47% | 0.05 | 116 | 863 | 0.73 | 0.35 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 230.00 | 10.85 | 11.20 | 11.03 | 11.25 | +0.70 | +6.64% | 0.05 | 131 | 760 | 0.73 | 0.33 | 0.01 | -0.16 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 235.00 | 9.85 | 10.75 | 10.30 | 10.26 | +0.46 | +4.70% | 0.04 | 87 | 682 | 0.74 | 0.31 | 0.01 | -0.16 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 240.00 | 9.05 | 9.80 | 9.43 | 9.45 | 0.00 | 0.00% | 0.04 | 156 | 975 | 0.74 | 0.29 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 245.00 | 8.15 | 8.95 | 8.55 | 8.11 | -0.04 | -0.50% | 0.03 | 19 | 515 | 0.74 | 0.27 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 250.00 | 7.65 | 8.10 | 7.88 | 7.85 | +0.50 | +6.81% | 0.03 | 360 | 3,319 | 0.75 | 0.25 | 0.01 | -0.14 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 255.00 | 6.80 | 7.65 | 7.23 | 6.84 | +0.12 | +1.79% | 0.03 | 43 | 296 | 0.75 | 0.24 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 260.00 | 6.40 | 7.00 | 6.70 | 6.71 | +0.96 | +16.70% | 0.03 | 6 | 586 | 0.76 | 0.22 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 265.00 | 5.70 | 6.60 | 6.15 | 5.70 | -0.24 | -4.04% | 0.02 | 10 | 415 | 0.76 | 0.21 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 270.00 | 5.30 | 6.05 | 5.68 | 5.60 | 0.00 | 0.00% | 0.02 | 11 | 456 | 0.76 | 0.19 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 275.00 | 5.05 | 5.60 | 5.33 | 5.25 | +0.15 | +2.95% | 0.02 | 533 | 126 | 0.77 | 0.18 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 280.00 | 4.70 | 5.10 | 4.90 | 4.88 | +0.03 | +0.62% | 0.02 | 25 | 379 | 0.78 | 0.17 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 285.00 | 4.15 | 5.00 | 4.58 | 4.55 | +0.09 | +2.02% | 0.02 | 64 | 504 | 0.78 | 0.16 | 0.00 | -0.11 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 290.00 | 3.90 | 4.55 | 4.23 | 4.74 | +0.94 | +24.74% | 0.01 | 20 | 593 | 0.79 | 0.15 | 0.00 | -0.11 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 295.00 | 3.65 | 4.25 | 3.95 | 4.29 | +0.38 | +9.72% | 0.01 | 2 | 311 | 0.79 | 0.14 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 300.00 | 3.50 | 3.85 | 3.68 | 3.70 | +0.10 | +2.78% | 0.01 | 269 | 3,572 | 0.80 | 0.13 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 305.00 | 3.25 | 3.65 | 3.45 | 3.50 | +0.10 | +2.95% | 0.01 | 5 | 544 | 0.80 | 0.12 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 310.00 | 2.98 | 3.50 | 3.24 | 3.45 | +0.12 | +3.61% | 0.01 | 7 | 1,511 | 0.81 | 0.11 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 315.00 | 2.78 | 3.50 | 3.14 | 3.05 | +0.02 | +0.66% | 0.01 | 7 | 11 | 0.82 | 0.11 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 320.00 | 2.59 | 3.30 | 2.95 | 2.88 | +0.05 | +1.77% | 0.01 | 3 | 51 | 0.82 | 0.10 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 325.00 | 2.38 | 3.15 | 2.77 | 2.71 | -0.18 | -6.23% | 0.01 | 4 | 11 | 0.83 | 0.10 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 330.00 | 2.41 | 2.80 | 2.61 | 2.64 | +0.14 | +5.60% | 0.01 | 2 | 22 | 0.83 | 0.09 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 335.00 | 2.22 | 2.70 | 2.46 | 2.44 | +0.42 | +20.80% | 0.01 | 1 | 89 | 0.84 | 0.09 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 340.00 | 2.03 | 2.67 | 2.35 | 2.60 | +0.12 | +4.84% | 0.01 | 14 | 235 | 0.84 | 0.08 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 345.00 | 2.02 | 2.51 | 2.27 | 2.30 | -0.04 | -1.71% | 0.01 | 18 | 102 | 0.85 | 0.08 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 3,024 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 30 | 4,376 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 20.00 | 0.03 | 0.13 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 25.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 35.00 | 0.05 | 0.28 | 0.17 | 0.28 | +0.03 | +12.00% | 0.00 | 7 | 282 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.79 | 0.40 | 0.31 | +0.13 | +72.23% | 0.01 | 1 | 467 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 45.00 | 0.05 | 0.54 | 0.30 | 0.31 | +0.12 | +63.16% | 0.01 | 12 | 885 | 1.41 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.74 | 0.37 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 583 | 1.58 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.36 | 0.18 | 0.22 | -0.29 | -56.87% | 0.00 | 7 | 1,071 | 1.22 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 60.00 | 0.11 | 0.43 | 0.27 | 0.36 | -0.07 | -16.28% | 0.00 | 10 | 1,058 | 1.18 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 65.00 | 0.19 | 1.06 | 0.63 | 0.56 | +0.05 | +9.81% | 0.01 | 3 | 2,260 | 1.21 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 70.00 | 0.30 | 0.95 | 0.63 | 0.55 | -0.03 | -5.18% | 0.01 | 13 | 1,211 | 1.14 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 75.00 | 0.44 | 0.71 | 0.58 | 0.60 | -0.09 | -13.05% | 0.01 | 7 | 593 | 1.07 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 80.00 | 0.50 | 1.00 | 0.75 | 0.72 | -0.08 | -10.00% | 0.01 | 2 | 1,641 | 1.05 | -0.02 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 85.00 | 0.68 | 1.14 | 0.91 | 0.84 | -0.12 | -12.50% | 0.01 | 1 | 771 | 1.02 | -0.02 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 90.00 | 0.87 | 1.18 | 1.03 | 1.08 | -0.07 | -6.09% | 0.01 | 30 | 747 | 0.98 | -0.03 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 95.00 | 0.58 | 1.60 | 1.09 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 684 | 0.91 | -0.04 | 0.00 | -0.06 | 5/1/2026 | 5/5/2026 4:00:05 PM EST |
| 100.00 | 1.24 | 1.65 | 1.45 | 1.36 | -0.18 | -11.69% | 0.01 | 81 | 4,372 | 0.92 | -0.04 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 105.00 | 1.37 | 1.98 | 1.68 | 1.72 | -0.18 | -9.48% | 0.02 | 44 | 1,438 | 0.88 | -0.05 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 110.00 | 1.88 | 2.14 | 2.01 | 2.02 | -0.26 | -11.41% | 0.02 | 128 | 1,402 | 0.86 | -0.06 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 115.00 | 2.08 | 2.63 | 2.36 | 2.46 | -0.30 | -10.87% | 0.02 | 4 | 1,041 | 0.84 | -0.07 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 120.00 | 2.59 | 2.95 | 2.77 | 2.76 | -0.44 | -13.75% | 0.02 | 171 | 1,861 | 0.81 | -0.08 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 125.00 | 3.25 | 3.55 | 3.40 | 3.40 | -0.45 | -11.69% | 0.03 | 47 | 788 | 0.80 | -0.09 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 130.00 | 4.00 | 4.20 | 4.10 | 4.03 | -0.52 | -11.43% | 0.03 | 35 | 2,162 | 0.79 | -0.11 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 135.00 | 4.65 | 4.95 | 4.80 | 5.00 | -0.37 | -6.89% | 0.04 | 73 | 685 | 0.77 | -0.13 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 140.00 | 5.50 | 6.05 | 5.78 | 5.75 | -0.65 | -10.16% | 0.04 | 33 | 1,235 | 0.76 | -0.15 | 0.00 | -0.11 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 145.00 | 6.55 | 7.00 | 6.78 | 6.76 | -0.94 | -12.21% | 0.05 | 9 | 841 | 0.75 | -0.17 | 0.00 | -0.12 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 150.00 | 7.80 | 8.25 | 8.03 | 7.96 | -1.00 | -11.17% | 0.05 | 63 | 2,136 | 0.74 | -0.19 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 155.00 | 9.05 | 9.80 | 9.43 | 9.40 | -0.97 | -9.36% | 0.06 | 53 | 1,276 | 0.73 | -0.22 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 160.00 | 10.60 | 11.40 | 11.00 | 11.08 | -1.07 | -8.81% | 0.07 | 191 | 748 | 0.73 | -0.25 | 0.01 | -0.14 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 165.00 | 12.40 | 13.05 | 12.73 | 12.73 | -1.25 | -8.95% | 0.08 | 236 | 811 | 0.72 | -0.28 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 170.00 | 14.30 | 15.10 | 14.70 | 14.68 | -1.57 | -9.67% | 0.09 | 150 | 1,276 | 0.72 | -0.31 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 175.00 | 16.40 | 17.35 | 16.88 | 17.15 | -1.15 | -6.29% | 0.10 | 14 | 314 | 0.71 | -0.35 | 0.01 | -0.16 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 180.00 | 18.80 | 19.80 | 19.30 | 19.19 | -1.58 | -7.61% | 0.11 | 30 | 561 | 0.71 | -0.38 | 0.01 | -0.16 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 185.00 | 21.30 | 22.35 | 21.83 | 21.90 | -1.92 | -8.06% | 0.12 | 42 | 233 | 0.71 | -0.42 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 190.00 | 24.00 | 25.15 | 24.58 | 26.07 | -0.65 | -2.44% | 0.13 | 10 | 447 | 0.71 | -0.45 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 195.00 | 27.00 | 28.10 | 27.55 | 28.35 | -1.45 | -4.87% | 0.14 | 10 | 254 | 0.71 | -0.48 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 200.00 | 29.90 | 31.50 | 30.70 | 30.88 | -1.62 | -4.99% | 0.15 | 90 | 1,074 | 0.71 | -0.51 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 205.00 | 32.05 | 35.75 | 33.90 | 35.34 | -0.51 | -1.43% | 0.17 | 1 | 143 | 0.71 | -0.54 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 210.00 | 36.05 | 38.75 | 37.40 | 37.79 | -2.36 | -5.88% | 0.18 | 80 | 367 | 0.71 | -0.57 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 215.00 | 39.60 | 42.40 | 41.00 | 40.60 | -3.82 | -8.60% | 0.19 | 12 | 77 | 0.71 | -0.60 | 0.01 | -0.17 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 220.00 | 43.25 | 46.20 | 44.73 | 47.38 | 0.00 | 0.00% | 0.20 | 0 | 322 | 0.72 | -0.62 | 0.01 | -0.17 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 225.00 | 46.85 | 50.35 | 48.60 | 50.80 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.72 | -0.65 | 0.01 | -0.17 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 230.00 | 50.90 | 54.25 | 52.58 | 54.65 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.72 | -0.67 | 0.01 | -0.16 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 235.00 | 55.45 | 57.95 | 56.70 | 56.70 | -19.40 | -25.50% | 0.24 | 30 | 107 | 0.73 | -0.69 | 0.01 | -0.16 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 240.00 | 59.50 | 62.35 | 60.93 | 60.95 | -6.80 | -10.04% | 0.25 | 1 | 65 | 0.73 | -0.71 | 0.01 | -0.15 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 245.00 | 63.20 | 66.65 | 64.93 | 116.42 | 0.00 | 0.00% | 0.27 | 0 | 79 | 0.73 | -0.73 | 0.01 | -0.15 | 4/10/2026 | 5/5/2026 4:00:05 PM EST |
| 250.00 | 67.85 | 71.40 | 69.63 | 70.10 | -2.12 | -2.94% | 0.28 | 1 | 35 | 0.75 | -0.75 | 0.01 | -0.14 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 255.00 | 71.80 | 75.50 | 73.65 | 73.75 | -59.08 | -44.48% | 0.29 | 2 | 200 | 0.73 | -0.76 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 260.00 | 76.25 | 80.00 | 78.13 | 81.62 | 0.00 | 0.00% | 0.30 | 0 | 493 | 0.74 | -0.78 | 0.00 | -0.14 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 265.00 | 80.05 | 84.75 | 82.40 | 96.80 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.73 | -0.79 | 0.00 | -0.13 | 4/24/2026 | 5/5/2026 4:00:05 PM EST |
| 270.00 | 83.90 | 90.95 | 87.43 | 91.15 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.74 | -0.81 | 0.00 | -0.13 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 275.00 | 88.50 | 95.55 | 92.03 | 146.52 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.73 | -0.82 | 0.00 | -0.12 | 4/10/2026 | 5/5/2026 4:00:05 PM EST |
| 280.00 | 93.15 | 100.15 | 96.65 | 100.10 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.73 | -0.83 | 0.00 | -0.12 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 285.00 | 97.75 | 104.85 | 101.30 | % | 0.36 | 0 | 0 | 0.96 | -0.84 | 0.00 | -0.11 | 5/5/2026 4:00:05 PM EST | |||
| 290.00 | 102.45 | 109.55 | 106.00 | 127.13 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.98 | -0.85 | 0.00 | -0.11 | 4/28/2026 | 5/5/2026 4:00:05 PM EST |
| 295.00 | 107.20 | 114.30 | 110.75 | 132.38 | 0.00 | 0.00% | 0.38 | 0 | 41 | 0.99 | -0.86 | 0.00 | -0.10 | 4/20/2026 | 5/5/2026 4:00:05 PM EST |
| 300.00 | 113.10 | 117.00 | 115.05 | 114.74 | -9.22 | -7.44% | 0.38 | 50 | 51 | 0.73 | -0.87 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:05 PM EST |
| 305.00 | 116.70 | 123.85 | 120.28 | % | 0.39 | 0 | 0 | 1.01 | -0.88 | 0.00 | -0.10 | 5/5/2026 4:00:05 PM EST | |||
| 310.00 | 122.00 | 127.25 | 124.63 | 128.00 | 0.00 | 0.00% | 0.40 | 0 | 64 | 0.95 | -0.89 | 0.00 | -0.09 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 315.00 | 126.30 | 133.45 | 129.88 | % | 0.41 | 0 | 0 | 1.04 | -0.89 | 0.00 | -0.09 | 5/5/2026 4:00:05 PM EST | |||
| 320.00 | 131.00 | 138.00 | 134.50 | % | 0.42 | 0 | 0 | 1.03 | -0.90 | 0.00 | -0.09 | 5/5/2026 4:00:05 PM EST | |||
| 325.00 | 135.70 | 143.15 | 139.43 | 143.18 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.06 | -0.90 | 0.00 | -0.08 | 5/4/2026 | 5/5/2026 4:00:05 PM EST |
| 330.00 | 140.85 | 148.05 | 144.45 | % | 0.44 | 0 | 0 | 1.08 | -0.91 | 0.00 | -0.08 | 5/5/2026 4:00:05 PM EST | |||
| 335.00 | 145.70 | 152.90 | 149.30 | % | 0.45 | 0 | 0 | 1.09 | -0.91 | 0.00 | -0.08 | 5/5/2026 4:00:05 PM EST | |||
| 340.00 | 150.60 | 157.80 | 154.20 | % | 0.45 | 0 | 0 | 1.10 | -0.92 | 0.00 | -0.07 | 5/5/2026 4:00:05 PM EST | |||
| 345.00 | 155.50 | 162.70 | 159.10 | 167.20 | 0.00 | 0.00% | 0.46 | 0 | 20 | 1.11 | -0.92 | 0.00 | -0.07 | 4/22/2026 | 5/5/2026 4:00:05 PM EST |