Options Chain for STRATEGY INC CL A NEW (MSTR) - $94.17 as of 7/9/2026 8:45:11 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 | 64.45 | 66.80 | 65.63 | % | 2.19 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:59:15 PM EST | |||
| 35.00 | 59.45 | 61.90 | 60.68 | % | 1.73 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/9/2026 1:59:15 PM EST | |||
| 40.00 | 54.55 | 56.95 | 55.75 | 53.53 | 0.00 | 0.00% | 1.39 | 0 | 56 | 2.49 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 1:59:15 PM EST |
| 45.00 | 49.65 | 51.95 | 50.80 | 50.50 | % | 1.13 | 1 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 1:59:15 PM EST | |
| 50.00 | 45.05 | 47.10 | 46.08 | 48.00 | 0.00 | 0.00% | 0.92 | 0 | 114 | 1.94 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 55.00 | 40.50 | 42.25 | 41.38 | 41.51 | +8.51 | +25.79% | 0.75 | 16 | 143 | 1.75 | 0.99 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 60.00 | 35.65 | 37.40 | 36.53 | 32.94 | 0.00 | 0.00% | 0.61 | 0 | 59 | 1.06 | 0.98 | 0.00 | -0.04 | 7/1/2026 | 7/9/2026 1:59:15 PM EST |
| 65.00 | 30.55 | 32.65 | 31.60 | 31.86 | +8.68 | +37.45% | 0.49 | 16 | 9 | 1.14 | 0.95 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 70.00 | 26.30 | 28.05 | 27.18 | 31.83 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.11 | 0.92 | 0.01 | -0.09 | 7/2/2026 | 7/9/2026 1:59:15 PM EST |
| 75.00 | 21.85 | 23.55 | 22.70 | 22.25 | +0.65 | +3.01% | 0.30 | 5 | 36 | 1.00 | 0.87 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 80.00 | 17.90 | 19.40 | 18.65 | 19.08 | -1.77 | -8.49% | 0.23 | 1 | 22 | 0.99 | 0.81 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 81.00 | 17.10 | 18.60 | 17.85 | 13.55 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.99 | 0.79 | 0.01 | -0.15 | 7/1/2026 | 7/9/2026 1:59:15 PM EST |
| 82.00 | 16.30 | 17.85 | 17.08 | 11.89 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.98 | 0.78 | 0.01 | -0.16 | 6/29/2026 | 7/9/2026 1:59:15 PM EST |
| 83.00 | 15.60 | 16.80 | 16.20 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.97 | 0.76 | 0.01 | -0.16 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 84.00 | 14.85 | 16.05 | 15.45 | 22.01 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.96 | 0.75 | 0.01 | -0.17 | 7/2/2026 | 7/9/2026 1:59:15 PM EST |
| 85.00 | 14.25 | 15.30 | 14.78 | 14.32 | 0.00 | 0.00% | 0.17 | 0 | 77 | 0.94 | 0.73 | 0.01 | -0.17 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 86.00 | 13.55 | 14.65 | 14.10 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.95 | 0.72 | 0.02 | -0.18 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 87.00 | 12.90 | 14.00 | 13.45 | 14.00 | -3.03 | -17.80% | 0.15 | 1 | 53 | 0.94 | 0.70 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 88.00 | 12.20 | 13.35 | 12.78 | 15.05 | 0.00 | 0.00% | 0.15 | 0 | 107 | 0.93 | 0.68 | 0.02 | -0.18 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 89.00 | 11.70 | 12.70 | 12.20 | 16.50 | 0.00 | 0.00% | 0.14 | 0 | 164 | 0.93 | 0.66 | 0.02 | -0.19 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 90.00 | 11.10 | 11.90 | 11.50 | 11.35 | -0.05 | -0.44% | 0.13 | 88 | 360 | 0.92 | 0.65 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 91.00 | 10.55 | 11.55 | 11.05 | 15.34 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.92 | 0.63 | 0.02 | -0.19 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 92.00 | 9.95 | 10.95 | 10.45 | 9.77 | -0.59 | -5.70% | 0.11 | 2 | 100 | 0.92 | 0.61 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 93.00 | 9.40 | 10.25 | 9.83 | 10.11 | +0.66 | +6.99% | 0.11 | 11 | 121 | 0.92 | 0.59 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 94.00 | 8.95 | 9.70 | 9.33 | 9.61 | +0.36 | +3.90% | 0.10 | 64 | 49 | 0.92 | 0.57 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 95.00 | 8.45 | 9.20 | 8.83 | 9.00 | +0.51 | +6.01% | 0.09 | 117 | 777 | 0.91 | 0.55 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 96.00 | 7.95 | 8.80 | 8.38 | 8.60 | +0.54 | +6.70% | 0.09 | 34 | 79 | 0.90 | 0.54 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 97.00 | 7.55 | 8.30 | 7.93 | 8.00 | +0.21 | +2.70% | 0.08 | 43 | 33 | 0.91 | 0.52 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 98.00 | 7.10 | 7.80 | 7.45 | 7.55 | +0.26 | +3.57% | 0.08 | 19 | 53 | 0.90 | 0.50 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 99.00 | 6.70 | 7.20 | 6.95 | 7.05 | +0.14 | +2.03% | 0.07 | 32 | 117 | 0.89 | 0.48 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 100.00 | 6.30 | 6.70 | 6.50 | 6.66 | +0.16 | +2.47% | 0.07 | 179 | 958 | 0.90 | 0.46 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 101.00 | 5.95 | 6.40 | 6.18 | 6.30 | +0.26 | +4.31% | 0.06 | 39 | 167 | 0.90 | 0.44 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 102.00 | 5.60 | 6.00 | 5.80 | 5.80 | 0.00 | 0.00% | 0.06 | 25 | 178 | 0.88 | 0.42 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 103.00 | 5.30 | 5.70 | 5.50 | 5.65 | +0.03 | +0.54% | 0.05 | 21 | 142 | 0.89 | 0.41 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 104.00 | 4.95 | 5.50 | 5.23 | 5.25 | -0.25 | -4.55% | 0.05 | 16 | 174 | 0.90 | 0.39 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 105.00 | 4.75 | 5.10 | 4.93 | 4.90 | -0.32 | -6.13% | 0.05 | 116 | 572 | 0.90 | 0.37 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 106.00 | 4.20 | 4.85 | 4.53 | 4.70 | +0.05 | +1.08% | 0.04 | 9 | 221 | 0.89 | 0.36 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 107.00 | 4.00 | 4.55 | 4.28 | 4.02 | -0.38 | -8.64% | 0.04 | 44 | 165 | 0.90 | 0.34 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 108.00 | 3.80 | 4.30 | 4.05 | 3.75 | -0.65 | -14.78% | 0.04 | 15 | 152 | 0.89 | 0.32 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 109.00 | 3.40 | 4.00 | 3.70 | 3.80 | -0.28 | -6.87% | 0.03 | 19 | 238 | 0.89 | 0.31 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 110.00 | 3.30 | 3.75 | 3.53 | 3.60 | 0.00 | 0.00% | 0.03 | 375 | 759 | 0.90 | 0.29 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 111.00 | 3.15 | 3.55 | 3.35 | 3.40 | -0.17 | -4.77% | 0.03 | 1 | 104 | 0.90 | 0.28 | 0.02 | -0.16 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 112.00 | 2.98 | 3.30 | 3.14 | 3.35 | +0.18 | +5.68% | 0.03 | 2 | 59 | 0.89 | 0.27 | 0.02 | -0.16 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 113.00 | 2.80 | 3.10 | 2.95 | 3.09 | -0.11 | -3.44% | 0.03 | 5 | 81 | 0.89 | 0.25 | 0.02 | -0.16 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 114.00 | 2.61 | 2.93 | 2.77 | 2.70 | -0.20 | -6.90% | 0.02 | 37 | 42 | 0.90 | 0.24 | 0.02 | -0.15 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 115.00 | 2.46 | 2.75 | 2.61 | 2.58 | -0.28 | -9.79% | 0.02 | 46 | 305 | 0.89 | 0.23 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 116.00 | 2.27 | 2.61 | 2.44 | 2.29 | -0.26 | -10.20% | 0.02 | 5 | 179 | 0.90 | 0.22 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 117.00 | 2.12 | 2.41 | 2.27 | 2.14 | -0.50 | -18.94% | 0.02 | 90 | 119 | 0.89 | 0.21 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 118.00 | 2.04 | 2.32 | 2.18 | 2.10 | -0.15 | -6.67% | 0.02 | 6 | 100 | 0.90 | 0.20 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 119.00 | 1.83 | 2.15 | 1.99 | 1.90 | -0.35 | -15.56% | 0.02 | 3 | 519 | 0.90 | 0.19 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 120.00 | 1.77 | 1.99 | 1.88 | 1.82 | -0.18 | -9.00% | 0.02 | 72 | 1,048 | 0.90 | 0.18 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 121.00 | 1.61 | 1.87 | 1.74 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.90 | 0.17 | 0.01 | -0.12 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 122.00 | 1.49 | 1.76 | 1.63 | 1.58 | -0.42 | -21.00% | 0.01 | 90 | 202 | 0.90 | 0.16 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 123.00 | 1.44 | 1.75 | 1.60 | 1.45 | -0.36 | -19.89% | 0.01 | 5 | 34 | 0.90 | 0.15 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 124.00 | 1.37 | 1.56 | 1.47 | 1.50 | -1.34 | -47.19% | 0.01 | 2 | 211 | 0.90 | 0.14 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 125.00 | 1.29 | 1.50 | 1.40 | 1.42 | -0.10 | -6.58% | 0.01 | 61 | 1,023 | 0.91 | 0.13 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 126.00 | 1.12 | 1.43 | 1.28 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.91 | 0.13 | 0.01 | -0.10 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 127.00 | 1.08 | 1.36 | 1.22 | 1.35 | -0.65 | -32.50% | 0.01 | 13 | 140 | 0.92 | 0.12 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 128.00 | 0.99 | 1.29 | 1.14 | 1.35 | -0.03 | -2.18% | 0.01 | 1 | 27 | 0.92 | 0.11 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 129.00 | 0.91 | 1.24 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.92 | 0.11 | 0.01 | -0.09 | 7/1/2026 | 7/9/2026 1:59:15 PM EST |
| 130.00 | 0.92 | 1.09 | 1.01 | 1.00 | -0.15 | -13.05% | 0.01 | 55 | 1,120 | 0.92 | 0.10 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 131.00 | 0.84 | 1.03 | 0.94 | 1.06 | -0.04 | -3.64% | 0.01 | 2 | 111 | 0.92 | 0.09 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 132.00 | 0.80 | 1.05 | 0.93 | 1.03 | -1.22 | -54.23% | 0.01 | 1 | 21 | 0.94 | 0.09 | 0.01 | -0.08 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 133.00 | 0.77 | 0.99 | 0.88 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.94 | 0.08 | 0.01 | -0.08 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 134.00 | 0.71 | 0.97 | 0.84 | 0.82 | -0.18 | -18.00% | 0.01 | 1 | 56 | 0.94 | 0.08 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 135.00 | 0.70 | 0.83 | 0.77 | 0.73 | -0.19 | -20.66% | 0.01 | 58 | 1,299 | 0.94 | 0.07 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 136.00 | 0.65 | 0.82 | 0.74 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.95 | 0.07 | 0.01 | -0.07 | 7/1/2026 | 7/9/2026 1:59:15 PM EST |
| 137.00 | 0.61 | 0.80 | 0.71 | 0.70 | -0.80 | -53.34% | 0.01 | 10 | 100 | 0.95 | 0.07 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 140.00 | 0.55 | 0.64 | 0.60 | 0.57 | -0.12 | -17.40% | 0.00 | 24 | 465 | 0.96 | 0.05 | 0.01 | -0.05 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 145.00 | 0.39 | 0.58 | 0.49 | 0.48 | -0.09 | -15.79% | 0.00 | 12 | 280 | 0.98 | 0.04 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 150.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.07 | -16.28% | 0.00 | 100 | 1,045 | 0.99 | 0.03 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 155.00 | 0.27 | 0.39 | 0.33 | 0.34 | -0.06 | -15.00% | 0.00 | 18 | 484 | 1.03 | 0.02 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 160.00 | 0.20 | 0.34 | 0.27 | 0.26 | -0.04 | -13.34% | 0.00 | 2 | 359 | 1.05 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 165.00 | 0.10 | 0.32 | 0.21 | 0.25 | -0.07 | -21.88% | 0.00 | 3 | 236 | 1.05 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 170.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 9 | 280 | 1.07 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 175.00 | 0.14 | 0.24 | 0.19 | 0.16 | -0.04 | -20.00% | 0.00 | 10 | 152 | 1.07 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 180.00 | 0.06 | 0.20 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 207 | 352 | 1.10 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 185.00 | 0.05 | 0.21 | 0.13 | 0.21 | +0.06 | +40.00% | 0.00 | 2 | 166 | 1.14 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 190.00 | 0.04 | 0.29 | 0.17 | 0.12 | -0.04 | -25.00% | 0.00 | 10 | 98 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 195.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.11 | +122.23% | 0.00 | 4 | 40 | 1.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 10 | 465 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 205.00 | 0.01 | 0.16 | 0.09 | 0.21 | +0.03 | +16.67% | 0.00 | 5 | 78 | 1.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 210.00 | 0.03 | 0.11 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 14 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 215.00 | 0.02 | 0.20 | 0.11 | 0.21 | +0.04 | +23.53% | 0.00 | 2 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 220.00 | 0.01 | 0.21 | 0.11 | 0.21 | +0.13 | +162.50% | 0.00 | 4 | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 225.00 | 0.02 | 0.23 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 2 | 37 | 1.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 230.00 | 0.01 | 0.15 | 0.08 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 124 | 1.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 235.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:59:15 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 | 0.01 | 0.14 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 43 | 178 | 1.89 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 35.00 | 0.10 | 0.21 | 0.16 | 0.19 | -0.04 | -17.40% | 0.00 | 10 | 116 | 1.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 40.00 | 0.18 | 0.38 | 0.28 | 0.22 | -0.14 | -38.89% | 0.01 | 10 | 851 | 1.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 45.00 | 0.26 | 0.41 | 0.34 | 0.33 | -0.09 | -21.43% | 0.01 | 482 | 2,717 | 1.65 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 50.00 | 0.34 | 0.43 | 0.39 | 0.42 | -0.09 | -17.65% | 0.01 | 5,689 | 3,659 | 1.50 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 55.00 | 0.46 | 0.59 | 0.53 | 0.53 | -0.16 | -23.19% | 0.01 | 486 | 3,660 | 1.38 | -0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.11 | -12.80% | 0.01 | 345 | 3,467 | 1.29 | -0.02 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 65.00 | 0.85 | 0.95 | 0.90 | 0.93 | -0.24 | -20.52% | 0.01 | 245 | 1,912 | 1.17 | -0.05 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 70.00 | 1.08 | 1.42 | 1.25 | 1.30 | -0.33 | -20.25% | 0.02 | 6 | 621 | 1.09 | -0.08 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 75.00 | 1.69 | 1.94 | 1.82 | 1.89 | -0.44 | -18.89% | 0.02 | 65 | 862 | 1.03 | -0.13 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 80.00 | 2.50 | 2.87 | 2.69 | 2.50 | -0.80 | -24.25% | 0.03 | 519 | 1,037 | 0.96 | -0.19 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 81.00 | 2.67 | 3.10 | 2.89 | 2.89 | -0.66 | -18.60% | 0.04 | 24 | 45 | 0.96 | -0.21 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 82.00 | 2.88 | 3.25 | 3.07 | 3.05 | -0.90 | -22.79% | 0.04 | 3 | 51 | 0.95 | -0.22 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 83.00 | 3.20 | 3.65 | 3.43 | 3.65 | -0.92 | -20.14% | 0.04 | 1 | 786 | 0.94 | -0.24 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 84.00 | 3.40 | 3.85 | 3.63 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.93 | -0.25 | 0.01 | -0.17 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 85.00 | 3.75 | 4.10 | 3.93 | 3.85 | -0.85 | -18.09% | 0.05 | 265 | 1,335 | 0.93 | -0.27 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 86.00 | 4.10 | 4.55 | 4.33 | 4.20 | -1.85 | -30.58% | 0.05 | 35 | 178 | 0.93 | -0.28 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 87.00 | 4.30 | 4.75 | 4.53 | 4.45 | -2.00 | -31.01% | 0.05 | 59 | 91 | 0.92 | -0.30 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 88.00 | 4.60 | 5.20 | 4.90 | 4.80 | -2.00 | -29.42% | 0.06 | 126 | 166 | 0.91 | -0.32 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 89.00 | 5.10 | 5.65 | 5.38 | 5.15 | -2.10 | -28.97% | 0.06 | 37 | 117 | 0.93 | -0.34 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 90.00 | 5.55 | 6.00 | 5.78 | 5.77 | -0.92 | -13.76% | 0.06 | 329 | 2,214 | 0.91 | -0.35 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 91.00 | 5.75 | 6.45 | 6.10 | 6.55 | -0.67 | -9.28% | 0.07 | 37 | 45 | 0.91 | -0.37 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 92.00 | 6.30 | 6.85 | 6.58 | 7.00 | -0.54 | -7.17% | 0.07 | 49 | 95 | 0.91 | -0.39 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 93.00 | 6.60 | 7.25 | 6.93 | 6.90 | -1.30 | -15.86% | 0.07 | 74 | 85 | 0.90 | -0.41 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 94.00 | 7.05 | 7.75 | 7.40 | 7.28 | -1.22 | -14.36% | 0.08 | 14 | 38 | 0.91 | -0.43 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 95.00 | 7.75 | 8.25 | 8.00 | 7.95 | -1.10 | -12.16% | 0.08 | 507 | 2,083 | 0.88 | -0.45 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 96.00 | 8.05 | 8.80 | 8.43 | 8.50 | -1.15 | -11.92% | 0.09 | 22 | 52 | 0.89 | -0.46 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 97.00 | 8.70 | 9.35 | 9.03 | 8.87 | -1.83 | -17.11% | 0.09 | 1 | 208 | 0.90 | -0.48 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 98.00 | 9.15 | 10.00 | 9.58 | 10.11 | -1.29 | -11.32% | 0.10 | 3 | 25 | 0.88 | -0.50 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 99.00 | 9.65 | 10.55 | 10.10 | 10.85 | +2.47 | +29.48% | 0.10 | 4 | 39 | 0.89 | -0.52 | 0.02 | -0.20 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 100.00 | 10.40 | 11.30 | 10.85 | 10.65 | -1.35 | -11.25% | 0.11 | 392 | 1,601 | 0.89 | -0.54 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 101.00 | 11.00 | 11.80 | 11.40 | 10.95 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.87 | -0.56 | 0.02 | -0.19 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 102.00 | 11.45 | 12.45 | 11.95 | 12.35 | -1.90 | -13.34% | 0.12 | 7 | 65 | 0.89 | -0.58 | 0.02 | -0.19 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 103.00 | 12.20 | 13.15 | 12.68 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.88 | -0.59 | 0.02 | -0.19 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 104.00 | 13.00 | 13.75 | 13.38 | 15.97 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.89 | -0.61 | 0.02 | -0.19 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 105.00 | 13.45 | 14.50 | 13.98 | 13.81 | -1.97 | -12.49% | 0.13 | 4 | 854 | 0.88 | -0.63 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 106.00 | 14.20 | 15.20 | 14.70 | 14.77 | +0.92 | +6.65% | 0.14 | 1 | 208 | 0.87 | -0.64 | 0.02 | -0.18 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 107.00 | 15.20 | 16.00 | 15.60 | 14.30 | 0.00 | 0.00% | 0.15 | 0 | 1,023 | 0.89 | -0.66 | 0.02 | -0.18 | 7/2/2026 | 7/9/2026 1:59:15 PM EST |
| 108.00 | 15.90 | 16.65 | 16.28 | 20.50 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.87 | -0.68 | 0.02 | -0.17 | 7/1/2026 | 7/9/2026 1:59:15 PM EST |
| 109.00 | 16.30 | 17.45 | 16.88 | 19.08 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.87 | -0.69 | 0.02 | -0.17 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 110.00 | 17.15 | 18.30 | 17.73 | 17.41 | -2.13 | -10.91% | 0.16 | 41 | 1,038 | 0.86 | -0.71 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 111.00 | 17.95 | 19.10 | 18.53 | 18.66 | -1.23 | -6.19% | 0.17 | 5 | 43 | 0.86 | -0.72 | 0.02 | -0.16 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 112.00 | 18.60 | 19.90 | 19.25 | 20.40 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.86 | -0.73 | 0.02 | -0.16 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 113.00 | 19.40 | 20.75 | 20.08 | 25.29 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.86 | -0.75 | 0.02 | -0.16 | 6/29/2026 | 7/9/2026 1:59:15 PM EST |
| 114.00 | 20.25 | 21.50 | 20.88 | 22.77 | +2.62 | +13.01% | 0.18 | 1 | 16 | 0.88 | -0.76 | 0.02 | -0.15 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 115.00 | 21.20 | 22.35 | 21.78 | 22.65 | -0.17 | -0.75% | 0.19 | 7 | 1,132 | 0.88 | -0.77 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 116.00 | 21.65 | 23.30 | 22.48 | 24.13 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.86 | -0.78 | 0.01 | -0.14 | 7/1/2026 | 7/9/2026 1:59:15 PM EST |
| 117.00 | 22.50 | 24.05 | 23.28 | 21.45 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.86 | -0.79 | 0.01 | -0.14 | 7/2/2026 | 7/9/2026 1:59:15 PM EST |
| 118.00 | 23.35 | 24.95 | 24.15 | 25.00 | -1.36 | -5.16% | 0.20 | 1 | 9 | 0.87 | -0.80 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 119.00 | 24.00 | 25.90 | 24.95 | 33.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.86 | -0.81 | 0.01 | -0.13 | 6/30/2026 | 7/9/2026 1:59:15 PM EST |
| 120.00 | 25.65 | 26.75 | 26.20 | 25.90 | -2.10 | -7.50% | 0.22 | 36 | 684 | 0.86 | -0.82 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 121.00 | 25.75 | 27.60 | 26.68 | 23.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.85 | -0.83 | 0.01 | -0.12 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 122.00 | 26.65 | 28.65 | 27.65 | 29.57 | 0.00 | 0.00% | 0.23 | 0 | 57 | 0.86 | -0.84 | 0.01 | -0.12 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 123.00 | 27.75 | 29.55 | 28.65 | 27.48 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.85 | -0.85 | 0.01 | -0.11 | 7/7/2026 | 7/9/2026 1:59:15 PM EST |
| 124.00 | 28.45 | 30.40 | 29.43 | 31.32 | 0.00 | 0.00% | 0.24 | 0 | 42 | 0.85 | -0.86 | 0.01 | -0.11 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 125.00 | 29.45 | 31.20 | 30.33 | 32.83 | 0.00 | 0.00% | 0.24 | 0 | 434 | 0.86 | -0.87 | 0.01 | -0.11 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 126.00 | 30.50 | 32.30 | 31.40 | 33.06 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.85 | -0.87 | 0.01 | -0.10 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 127.00 | 31.40 | 33.15 | 32.28 | 32.27 | +4.20 | +14.97% | 0.25 | 1 | 53 | 0.85 | -0.88 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 128.00 | 32.25 | 34.05 | 33.15 | 33.15 | -8.23 | -19.89% | 0.26 | 1 | 5 | 1.06 | -0.89 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 129.00 | 33.15 | 35.00 | 34.08 | 28.80 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.84 | -0.89 | 0.01 | -0.09 | 7/6/2026 | 7/9/2026 1:59:15 PM EST |
| 130.00 | 34.20 | 36.05 | 35.13 | 36.33 | -2.52 | -6.49% | 0.27 | 4 | 402 | 1.07 | -0.90 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 131.00 | 35.20 | 36.95 | 36.08 | 28.17 | 0.00 | 0.00% | 0.28 | 0 | 45 | 1.08 | -0.91 | 0.01 | -0.08 | 6/23/2026 | 7/9/2026 1:59:15 PM EST |
| 132.00 | 36.00 | 37.90 | 36.95 | 39.52 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.08 | -0.91 | 0.01 | -0.08 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 133.00 | 37.00 | 38.85 | 37.93 | 39.91 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.09 | -0.92 | 0.01 | -0.08 | 7/1/2026 | 7/9/2026 1:59:15 PM EST |
| 134.00 | 37.95 | 39.85 | 38.90 | 50.65 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.10 | -0.92 | 0.01 | -0.07 | 6/26/2026 | 7/9/2026 1:59:15 PM EST |
| 135.00 | 38.90 | 40.80 | 39.85 | 34.82 | 0.00 | 0.00% | 0.30 | 0 | 445 | 1.10 | -0.93 | 0.01 | -0.07 | 7/6/2026 | 7/9/2026 1:59:15 PM EST |
| 136.00 | 39.85 | 41.85 | 40.85 | 40.65 | +4.97 | +13.93% | 0.30 | 2 | 10 | 1.11 | -0.93 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 137.00 | 40.80 | 42.85 | 41.83 | 41.57 | +4.30 | +11.54% | 0.31 | 2 | 77 | 1.11 | -0.94 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 1:59:15 PM EST |
| 140.00 | 43.70 | 45.75 | 44.73 | 46.42 | 0.00 | 0.00% | 0.32 | 0 | 286 | 1.13 | -0.95 | 0.01 | -0.05 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 145.00 | 48.60 | 50.55 | 49.58 | 51.12 | 0.00 | 0.00% | 0.34 | 0 | 310 | 1.19 | -0.96 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 150.00 | 53.55 | 55.45 | 54.50 | 56.13 | 0.00 | 0.00% | 0.36 | 0 | 301 | 1.23 | -0.97 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 155.00 | 58.50 | 60.40 | 59.45 | 60.29 | 0.00 | 0.00% | 0.38 | 0 | 222 | 1.27 | -0.98 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 160.00 | 63.35 | 65.95 | 64.65 | 66.12 | 0.00 | 0.00% | 0.40 | 0 | 296 | 1.44 | -0.99 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 165.00 | 68.35 | 70.95 | 69.65 | 70.54 | 0.00 | 0.00% | 0.42 | 0 | 200 | 1.49 | -0.99 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 1:59:15 PM EST |
| 170.00 | 73.35 | 75.90 | 74.63 | 73.43 | 0.00 | 0.00% | 0.44 | 0 | 158 | 1.55 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/9/2026 1:59:15 PM EST |
| 175.00 | 78.35 | 80.90 | 79.63 | 89.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.59 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/9/2026 1:59:15 PM EST |
| 180.00 | 83.35 | 85.90 | 84.63 | 85.49 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/9/2026 1:59:15 PM EST |
| 185.00 | 88.40 | 90.90 | 89.65 | 98.33 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 1:59:15 PM EST |
| 190.00 | 93.40 | 95.90 | 94.65 | 91.23 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 1:59:15 PM EST |
| 195.00 | 98.40 | 100.85 | 99.63 | 91.04 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 1:59:15 PM EST |
| 200.00 | 103.40 | 105.85 | 104.63 | 92.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 1:59:15 PM EST |
| 205.00 | 108.40 | 110.85 | 109.63 | 96.91 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 1:59:15 PM EST |
| 210.00 | 113.45 | 115.80 | 114.63 | % | 0.55 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:15 PM EST | |||
| 215.00 | 118.45 | 120.80 | 119.63 | % | 0.56 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:15 PM EST | |||
| 220.00 | 123.45 | 125.80 | 124.63 | % | 0.57 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:15 PM EST | |||
| 225.00 | 128.45 | 130.85 | 129.65 | 106.43 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 1:59:15 PM EST |
| 230.00 | 133.45 | 135.85 | 134.65 | 135.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 1:59:15 PM EST |
| 235.00 | 138.45 | 140.85 | 139.65 | % | 0.59 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:15 PM EST |