Options Chain for STRATEGY INC CL A NEW (MSTR) - $151.61 as of 10/22/2026 8:07:59 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 | 113.95 | 117.45 | 115.70 | % | 3.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 35.00 | 109.25 | 112.70 | 110.98 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 40.00 | 101.90 | 109.65 | 105.78 | 98.08 | 0.00 | 0.00% | 2.64 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 45.00 | 99.30 | 102.50 | 100.90 | 100.35 | 0.00 | 0.00% | 2.24 | 0 | 6,622 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 4:00:04 PM EST |
| 50.00 | 93.95 | 97.70 | 95.83 | 76.79 | 0.00 | 0.00% | 1.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/22/2026 4:00:04 PM EST |
| 55.00 | 89.10 | 92.65 | 90.88 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 60.00 | 83.95 | 87.70 | 85.83 | 85.88 | 0.00 | 0.00% | 1.43 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 65.00 | 78.95 | 82.45 | 80.70 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 70.00 | 73.95 | 77.70 | 75.83 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 75.00 | 69.10 | 72.65 | 70.88 | 69.96 | 0.00 | 0.00% | 0.95 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 80.00 | 63.95 | 67.70 | 65.83 | 80.08 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/22/2026 4:00:04 PM EST |
| 85.00 | 59.00 | 62.70 | 60.85 | 75.30 | 0.00 | 0.00% | 0.72 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/22/2026 4:00:04 PM EST |
| 90.00 | 54.00 | 57.70 | 55.85 | 57.26 | +4.23 | +7.98% | 0.62 | 3 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 95.00 | 49.00 | 52.70 | 50.85 | 52.18 | +4.10 | +8.53% | 0.54 | 12 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 100.00 | 44.35 | 46.35 | 45.35 | 46.00 | -5.39 | -10.49% | 0.45 | 104 | 770 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 105.00 | 39.60 | 42.55 | 41.08 | 42.40 | -7.44 | -14.93% | 0.39 | 5 | 266 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 109.00 | 36.40 | 39.00 | 37.70 | 38.52 | -7.18 | -15.72% | 0.35 | 13 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 110.00 | 35.70 | 37.70 | 36.70 | 34.89 | -8.21 | -19.05% | 0.33 | 10 | 156 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 111.00 | 34.45 | 36.95 | 35.70 | 37.10 | -6.83 | -15.55% | 0.32 | 4 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 112.00 | 33.45 | 35.95 | 34.70 | 32.97 | -10.01 | -23.29% | 0.31 | 5 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 113.00 | 32.70 | 34.95 | 33.83 | 34.40 | -4.90 | -12.47% | 0.30 | 1 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 114.00 | 31.30 | 33.95 | 32.63 | 38.37 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 115.00 | 30.50 | 32.75 | 31.63 | 30.19 | -9.13 | -23.22% | 0.28 | 4 | 127 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 116.00 | 29.60 | 31.85 | 30.73 | 28.08 | -11.07 | -28.28% | 0.26 | 4 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 117.00 | 28.40 | 30.95 | 29.68 | 27.35 | -10.87 | -28.45% | 0.25 | 9 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 118.00 | 25.85 | 30.10 | 27.98 | 25.89 | -10.02 | -27.91% | 0.24 | 5 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 119.00 | 25.00 | 28.70 | 26.85 | 25.67 | -9.33 | -26.66% | 0.23 | 7 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 120.00 | 24.15 | 27.80 | 25.98 | 26.18 | -7.71 | -22.75% | 0.22 | 43 | 304 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 121.00 | 23.15 | 26.85 | 25.00 | 24.95 | -7.99 | -24.26% | 0.21 | 55 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 122.00 | 21.85 | 26.00 | 23.93 | 23.75 | -7.99 | -25.18% | 0.20 | 66 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 123.00 | 20.75 | 24.90 | 22.83 | 22.87 | -7.87 | -25.61% | 0.19 | 48 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 124.00 | 19.95 | 23.95 | 21.95 | 21.92 | -7.84 | -26.35% | 0.18 | 76 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 125.00 | 19.30 | 21.85 | 20.58 | 20.43 | -8.84 | -30.21% | 0.16 | 76 | 330 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 126.00 | 18.25 | 21.95 | 20.10 | 19.43 | -7.70 | -28.39% | 0.16 | 44 | 95 | 0.46 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 127.00 | 17.15 | 21.00 | 19.08 | 18.69 | -7.49 | -28.61% | 0.15 | 40 | 61 | 1.63 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 128.00 | 16.35 | 19.85 | 18.10 | 17.84 | -8.34 | -31.86% | 0.14 | 46 | 389 | 2.13 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 129.00 | 15.45 | 18.95 | 17.20 | 15.38 | -9.81 | -38.95% | 0.13 | 26 | 180 | 2.27 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 130.00 | 15.20 | 17.80 | 16.50 | 15.07 | -8.38 | -35.74% | 0.13 | 63 | 579 | 2.37 | 0.99 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 131.00 | 12.85 | 16.75 | 14.80 | 13.75 | -8.76 | -38.92% | 0.11 | 66 | 383 | 2.74 | 0.99 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 132.00 | 11.90 | 16.05 | 13.98 | 12.82 | -9.90 | -43.58% | 0.11 | 69 | 248 | 2.47 | 0.98 | 0.01 | -0.05 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 133.00 | 10.95 | 15.05 | 13.00 | 11.09 | -10.00 | -47.42% | 0.10 | 50 | 255 | 2.60 | 0.97 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 134.00 | 10.05 | 14.00 | 12.03 | 10.59 | -9.01 | -45.97% | 0.09 | 26 | 449 | 2.31 | 0.96 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 135.00 | 10.50 | 12.80 | 11.65 | 11.16 | -7.61 | -40.55% | 0.09 | 78 | 1,324 | 2.04 | 0.95 | 0.02 | -0.16 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 136.00 | 8.10 | 12.20 | 10.15 | 9.25 | -8.35 | -47.45% | 0.07 | 71 | 365 | 2.28 | 0.93 | 0.02 | -0.23 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 137.00 | 7.90 | 11.10 | 9.50 | 8.70 | -7.95 | -47.75% | 0.07 | 74 | 2,115 | 1.94 | 0.91 | 0.02 | -0.31 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 138.00 | 7.70 | 9.10 | 8.40 | 7.20 | -8.58 | -54.38% | 0.06 | 78 | 1,152 | 1.40 | 0.88 | 0.03 | -0.43 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 139.00 | 7.40 | 7.55 | 7.48 | 7.26 | -7.49 | -50.78% | 0.05 | 3,332 | 9,292 | 0.92 | 0.85 | 0.03 | -0.57 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 140.00 | 5.45 | 6.70 | 6.08 | 6.55 | -7.10 | -52.02% | 0.04 | 1,149 | 2,162 | 0.92 | 0.82 | 0.04 | -0.74 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 141.00 | 5.40 | 5.90 | 5.65 | 5.85 | -7.10 | -54.83% | 0.04 | 435 | 8,816 | 0.91 | 0.78 | 0.05 | -0.96 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 142.00 | 4.60 | 5.15 | 4.88 | 4.99 | -7.02 | -58.46% | 0.03 | 8,332 | 6,862 | 0.90 | 0.73 | 0.05 | -1.17 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 143.00 | 4.35 | 4.45 | 4.40 | 4.40 | -6.55 | -59.82% | 0.03 | 1,286 | 1,448 | 0.89 | 0.68 | 0.05 | -1.25 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 144.00 | 3.70 | 3.80 | 3.75 | 3.61 | -6.63 | -64.75% | 0.03 | 4,518 | 7,999 | 0.89 | 0.62 | 0.06 | -1.31 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 145.00 | 3.10 | 3.25 | 3.18 | 3.15 | -6.05 | -65.77% | 0.02 | 9,892 | 11,629 | 0.89 | 0.56 | 0.06 | -1.35 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 146.00 | 2.39 | 2.89 | 2.64 | 2.66 | -5.84 | -68.71% | 0.02 | 4,119 | 6,387 | 0.88 | 0.50 | 0.06 | -1.35 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 147.00 | 1.98 | 2.21 | 2.10 | 2.20 | -5.40 | -71.06% | 0.01 | 4,305 | 8,728 | 0.88 | 0.44 | 0.06 | -1.32 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 148.00 | 1.74 | 1.80 | 1.77 | 1.75 | -5.15 | -74.64% | 0.01 | 16,862 | 21,658 | 0.88 | 0.39 | 0.06 | -1.27 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 149.00 | 1.39 | 1.44 | 1.42 | 1.41 | -4.74 | -77.08% | 0.01 | 3,246 | 1,859 | 0.88 | 0.33 | 0.05 | -1.20 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 150.00 | 1.07 | 1.15 | 1.11 | 1.12 | -4.28 | -79.26% | 0.01 | 21,952 | 16,328 | 0.87 | 0.28 | 0.05 | -1.07 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 152.50 | 0.59 | 0.62 | 0.61 | 0.61 | -3.44 | -84.94% | 0.00 | 22,835 | 13,669 | 0.87 | 0.17 | 0.04 | -0.56 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 155.00 | 0.30 | 0.32 | 0.31 | 0.32 | -2.54 | -88.82% | 0.00 | 20,679 | 28,994 | 0.90 | 0.10 | 0.02 | -0.28 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 157.50 | 0.16 | 0.19 | 0.18 | 0.17 | -1.77 | -91.24% | 0.00 | 15,239 | 9,546 | 0.92 | 0.05 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 160.00 | 0.07 | 0.12 | 0.10 | 0.11 | -1.15 | -91.27% | 0.00 | 9,204 | 11,306 | 0.94 | 0.02 | 0.01 | -0.05 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 162.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.72 | -88.89% | 0.00 | 2,191 | 3,801 | 1.04 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 165.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.44 | -88.00% | 0.00 | 2,552 | 5,743 | 1.11 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 167.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.30 | -88.24% | 0.00 | 1,166 | 3,688 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 170.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.20 | -83.34% | 0.00 | 1,822 | 5,396 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 172.50 | 0.02 | 0.20 | 0.11 | 0.03 | -0.16 | -84.22% | 0.00 | 88 | 5,039 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 468 | 3,101 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 177.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.08 | -88.89% | 0.00 | 107 | 970 | 1.83 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 257 | 3,199 | 1.46 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 346 | 1.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 109 | 1,696 | 1.63 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 611 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 3,786 | 1.79 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 3,681 | 1.95 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.02 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 86 | 2,555 | 2.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 453 | 2.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,596 | 2.38 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.52 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 505 | 2.65 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,600 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,282 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,924 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 1,036 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,065 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 12,705 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 1,017 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 426 | 3,880 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 197 | 6,925 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 5,664 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 250 | 2,565 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 264 | 24,939 | 2.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 146 | 4,275 | 2.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 109.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 29 | 492 | 2.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 825 | 2,322 | 2.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 111.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 470 | 2.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 112.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 192 | 427 | 2.12 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 113.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 420 | 2.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 114.00 | 0.01 | 0.32 | 0.17 | 0.02 | -0.02 | -50.00% | 0.00 | 35 | 314 | 2.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 115.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1,657 | 5,033 | 1.88 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 116.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 83 | 182 | 1.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 117.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 40 | 479 | 1.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 118.00 | 0.02 | 0.23 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 772 | 1.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 119.00 | 0.02 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 210 | 1,926 | 1.76 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 988 | 13,940 | 1.50 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 121.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 700 | 1.87 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 122.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 16 | 1,088 | 1.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.05 | -62.50% | 0.00 | 503 | 1,237 | 1.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 124.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 533 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 125.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 6,056 | 3,999 | 1.29 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 315 | 1,264 | 1.39 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 127.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 837 | 1,538 | 1.27 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 128.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 111 | 1,234 | 1.22 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 129.00 | 0.04 | 0.31 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 270 | 1,359 | 1.31 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 130.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 2,130 | 4,381 | 1.10 | -0.01 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 131.00 | 0.03 | 0.15 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 639 | 2,167 | 1.04 | -0.01 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 132.00 | 0.08 | 0.17 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 1,056 | 1,451 | 1.08 | -0.02 | 0.01 | -0.05 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 133.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 891 | 2,988 | 1.00 | -0.03 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 134.00 | 0.13 | 0.18 | 0.16 | 0.16 | +0.06 | +60.00% | 0.00 | 1,540 | 1,784 | 1.00 | -0.04 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 135.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.06 | +50.00% | 0.00 | 6,471 | 3,505 | 0.96 | -0.05 | 0.02 | -0.16 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 136.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.05 | +25.00% | 0.00 | 1,420 | 2,107 | 0.94 | -0.07 | 0.02 | -0.23 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 137.00 | 0.30 | 0.33 | 0.32 | 0.35 | +0.19 | +118.75% | 0.00 | 608 | 1,740 | 0.93 | -0.09 | 0.02 | -0.31 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 138.00 | 0.40 | 0.43 | 0.42 | 0.43 | +0.24 | +126.32% | 0.00 | 2,928 | 3,979 | 0.91 | -0.12 | 0.03 | -0.43 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 139.00 | 0.52 | 0.56 | 0.54 | 0.55 | +0.35 | +175.00% | 0.00 | 931 | 1,328 | 0.91 | -0.15 | 0.03 | -0.57 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 140.00 | 0.68 | 0.73 | 0.71 | 0.72 | +0.46 | +176.93% | 0.01 | 25,516 | 6,398 | 0.90 | -0.18 | 0.04 | -0.74 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 141.00 | 0.89 | 1.00 | 0.95 | 0.95 | +0.67 | +239.29% | 0.01 | 2,367 | 1,776 | 0.90 | -0.22 | 0.05 | -0.96 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 142.00 | 1.14 | 1.27 | 1.21 | 1.18 | +0.84 | +247.06% | 0.01 | 3,229 | 2,206 | 0.90 | -0.27 | 0.05 | -1.17 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 143.00 | 1.45 | 1.75 | 1.60 | 1.50 | +1.08 | +257.15% | 0.01 | 3,367 | 2,448 | 0.89 | -0.32 | 0.05 | -1.25 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 144.00 | 1.81 | 1.84 | 1.83 | 1.86 | +1.31 | +238.19% | 0.01 | 5,900 | 2,364 | 0.88 | -0.38 | 0.06 | -1.31 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 145.00 | 2.22 | 2.26 | 2.24 | 2.24 | +1.53 | +215.50% | 0.02 | 8,208 | 4,361 | 0.88 | -0.44 | 0.06 | -1.35 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 146.00 | 2.69 | 2.74 | 2.72 | 2.74 | +1.89 | +222.36% | 0.02 | 5,415 | 2,043 | 0.87 | -0.50 | 0.06 | -1.35 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 147.00 | 3.20 | 3.30 | 3.25 | 3.40 | +2.33 | +217.76% | 0.02 | 3,307 | 1,042 | 0.87 | -0.56 | 0.06 | -1.32 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 148.00 | 3.80 | 3.90 | 3.85 | 3.96 | +2.64 | +200.00% | 0.03 | 3,891 | 1,069 | 0.87 | -0.61 | 0.06 | -1.27 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 149.00 | 4.45 | 4.55 | 4.50 | 4.55 | +2.97 | +187.98% | 0.03 | 1,507 | 3,219 | 0.87 | -0.67 | 0.05 | -1.20 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 150.00 | 5.15 | 5.30 | 5.23 | 5.33 | +3.33 | +166.50% | 0.03 | 5,182 | 7,496 | 0.86 | -0.72 | 0.05 | -1.07 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 152.50 | 7.10 | 7.25 | 7.18 | 7.20 | +4.15 | +136.07% | 0.05 | 1,725 | 2,169 | 0.86 | -0.83 | 0.04 | -0.56 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 155.00 | 9.00 | 10.00 | 9.50 | 9.44 | +5.04 | +114.55% | 0.06 | 1,224 | 3,511 | 1.15 | -0.90 | 0.02 | -0.28 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 157.50 | 11.60 | 13.85 | 12.73 | 11.89 | +6.04 | +103.25% | 0.08 | 253 | 1,069 | 2.13 | -0.95 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 160.00 | 13.85 | 15.95 | 14.90 | 15.50 | +7.88 | +103.42% | 0.09 | 633 | 4,612 | 2.02 | -0.98 | 0.01 | -0.05 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 162.50 | 16.40 | 16.95 | 16.68 | 16.78 | +7.03 | +72.11% | 0.10 | 191 | 407 | 2.54 | -0.99 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 165.00 | 17.50 | 21.15 | 19.33 | 20.56 | +9.02 | +78.17% | 0.12 | 670 | 1,726 | 3.56 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 167.50 | 19.40 | 23.60 | 21.50 | 21.50 | +7.10 | +49.31% | 0.13 | 1 | 64 | 5.11 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 170.00 | 22.70 | 26.20 | 24.45 | 23.65 | +7.02 | +42.22% | 0.14 | 320 | 189 | 8.85 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 172.50 | 24.65 | 28.80 | 26.73 | 29.60 | +11.65 | +64.91% | 0.15 | 20 | 19 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 175.00 | 28.75 | 31.10 | 29.93 | 21.52 | 0.00 | 0.00% | 0.17 | 0 | 5 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 177.50 | 30.40 | 35.60 | 33.00 | 35.18 | +12.38 | +54.30% | 0.19 | 14 | 7 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 180.00 | 32.85 | 38.10 | 35.48 | 35.23 | +9.94 | +39.31% | 0.20 | 1 | 5 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 182.50 | 36.20 | 40.60 | 38.40 | 40.25 | +11.45 | +39.76% | 0.21 | 5 | 2 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 185.00 | 37.90 | 41.00 | 39.45 | 48.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:04 PM EST |
| 187.50 | 39.75 | 43.75 | 41.75 | 33.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 190.00 | 42.55 | 46.10 | 44.33 | 36.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 192.50 | 44.65 | 48.70 | 46.68 | 44.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 195.00 | 47.60 | 51.05 | 49.33 | 52.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 4:00:04 PM EST |
| 197.50 | 49.65 | 53.75 | 51.70 | 51.79 | 0.00 | 0.00% | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 4:00:04 PM EST |
| 200.00 | 52.60 | 56.05 | 54.33 | 54.27 | 0.00 | 0.00% | 0.27 | 0 | 3 | 10.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 4:00:04 PM EST |
| 205.00 | 57.60 | 61.05 | 59.33 | 67.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/22/2026 4:00:04 PM EST |
| 210.00 | 62.60 | 66.05 | 64.33 | 53.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/22/2026 4:00:04 PM EST |
| 215.00 | 67.60 | 71.05 | 69.33 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 220.00 | 72.60 | 76.05 | 74.33 | 85.98 | 0.00 | 0.00% | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/22/2026 4:00:04 PM EST |
| 225.00 | 77.40 | 81.05 | 79.23 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 230.00 | 82.55 | 86.05 | 84.30 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 235.00 | 87.40 | 91.00 | 89.20 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 240.00 | 92.60 | 96.05 | 94.33 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 245.00 | 97.55 | 101.05 | 99.30 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 250.00 | 102.60 | 106.05 | 104.33 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 255.00 | 107.60 | 111.05 | 109.33 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 260.00 | 112.60 | 116.05 | 114.33 | 114.48 | 0.00 | 0.00% | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 4:00:04 PM EST |
| 265.00 | 117.60 | 121.05 | 119.33 | 119.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 4:00:04 PM EST |