Options Chain for STRATEGY INC CL A NEW (MSTR) - $160.01 as of 10/5/2026 2:42:08 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 | 133.45 | 141.15 | 137.30 | 127.35 | 0.00 | 0.00% | 4.58 | 0 | 9 | 5.31 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:59:14 AM EST |
| 35.00 | 128.50 | 136.15 | 132.33 | % | 3.78 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 40.00 | 123.55 | 131.15 | 127.35 | % | 3.18 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 45.00 | 118.50 | 126.20 | 122.35 | % | 2.72 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 50.00 | 113.95 | 121.15 | 117.55 | % | 2.35 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 55.00 | 108.60 | 116.20 | 112.40 | % | 2.04 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 60.00 | 104.25 | 111.25 | 107.75 | % | 1.80 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 65.00 | 98.65 | 106.25 | 102.45 | % | 1.58 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 70.00 | 93.70 | 101.30 | 97.50 | % | 1.39 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 75.00 | 90.00 | 96.30 | 93.15 | % | 1.24 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 80.00 | 84.50 | 91.35 | 87.93 | 77.65 | 0.00 | 0.00% | 1.10 | 0 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 85.00 | 78.75 | 86.40 | 82.58 | 46.32 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 9:59:14 AM EST |
| 90.00 | 75.55 | 81.45 | 78.50 | 42.95 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.14 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 9:59:14 AM EST |
| 95.00 | 70.35 | 76.45 | 73.40 | 59.97 | 0.00 | 0.00% | 0.77 | 0 | 13 | 1.98 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 100.00 | 64.75 | 71.50 | 68.13 | 57.53 | 0.00 | 0.00% | 0.68 | 0 | 20 | 1.85 | 0.99 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 105.00 | 60.05 | 66.60 | 63.33 | 54.00 | 0.00 | 0.00% | 0.60 | 0 | 137 | 1.71 | 0.99 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 110.00 | 56.00 | 61.05 | 58.53 | 50.45 | 0.00 | 0.00% | 0.53 | 0 | 148 | 1.59 | 0.99 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 113.00 | 51.90 | 58.00 | 54.95 | 44.47 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.55 | 0.99 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 114.00 | 51.25 | 57.00 | 54.13 | 46.81 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.46 | 0.99 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 9:59:14 AM EST |
| 115.00 | 50.25 | 54.85 | 52.55 | 47.63 | 0.00 | 0.00% | 0.46 | 0 | 127 | 1.13 | 0.98 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 116.00 | 49.30 | 54.90 | 52.10 | 41.75 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.24 | 0.98 | 0.00 | -0.04 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 117.00 | 48.80 | 52.40 | 50.60 | 51.07 | +12.59 | +32.72% | 0.43 | 1 | 12 | 1.24 | 0.98 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 118.00 | 47.30 | 52.90 | 50.10 | 44.69 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.19 | 0.97 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 119.00 | 46.75 | 50.50 | 48.63 | 48.40 | +30.35 | +168.15% | 0.41 | 1 | 3 | 1.09 | 0.97 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 120.00 | 46.05 | 49.40 | 47.73 | 48.47 | +6.27 | +14.86% | 0.40 | 4 | 247 | 1.04 | 0.97 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 121.00 | 44.40 | 49.30 | 46.85 | 39.70 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.04 | 0.97 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 122.00 | 43.45 | 49.15 | 46.30 | 34.10 | 0.00 | 0.00% | 0.38 | 0 | 35 | 1.12 | 0.97 | 0.00 | -0.05 | 9/30/2026 | 10/6/2026 9:59:14 AM EST |
| 123.00 | 42.45 | 47.30 | 44.88 | 42.55 | 0.00 | 0.00% | 0.36 | 0 | 129 | 1.00 | 0.96 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 124.00 | 42.00 | 46.05 | 44.03 | 46.30 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.98 | 0.96 | 0.00 | -0.08 | 9/21/2026 | 10/6/2026 9:59:14 AM EST |
| 125.00 | 41.60 | 45.40 | 43.50 | 38.35 | 0.00 | 0.00% | 0.35 | 0 | 211 | 0.97 | 0.95 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 126.00 | 39.55 | 44.70 | 42.13 | 37.37 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.99 | 0.95 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 127.00 | 38.65 | 43.55 | 41.10 | 38.63 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.98 | 0.94 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 128.00 | 37.65 | 43.60 | 40.63 | 29.90 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.03 | 0.94 | 0.00 | -0.09 | 9/30/2026 | 10/6/2026 9:59:14 AM EST |
| 129.00 | 37.50 | 40.85 | 39.18 | 40.56 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.92 | 0.94 | 0.00 | -0.10 | 9/21/2026 | 10/6/2026 9:59:14 AM EST |
| 130.00 | 37.15 | 39.10 | 38.13 | 37.96 | +0.96 | +2.60% | 0.29 | 6 | 313 | 0.85 | 0.93 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 131.00 | 34.80 | 39.95 | 37.38 | 34.25 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.92 | 0.93 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 132.00 | 33.85 | 39.05 | 36.45 | 33.35 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.91 | 0.92 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 133.00 | 32.95 | 38.35 | 35.65 | 27.95 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.92 | 0.92 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 134.00 | 32.00 | 37.20 | 34.60 | 32.72 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.89 | 0.92 | 0.01 | -0.11 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 135.00 | 32.15 | 35.10 | 33.63 | 33.44 | +1.26 | +3.92% | 0.25 | 6 | 162 | 0.68 | 0.91 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 136.00 | 30.20 | 33.55 | 31.88 | 27.05 | 0.00 | 0.00% | 0.23 | 0 | 220 | 0.82 | 0.91 | 0.01 | -0.12 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 137.00 | 30.15 | 33.55 | 31.85 | 32.01 | +3.21 | +11.15% | 0.23 | 2 | 48 | 0.83 | 0.90 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 138.00 | 29.25 | 32.70 | 30.98 | 31.06 | +3.39 | +12.26% | 0.22 | 1 | 11 | 0.80 | 0.89 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 139.00 | 27.55 | 31.70 | 29.63 | 25.43 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.79 | 0.89 | 0.01 | -0.12 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 140.00 | 28.10 | 30.60 | 29.35 | 27.55 | 0.00 | 0.00% | 0.21 | 0 | 197 | 0.67 | 0.88 | 0.01 | -0.13 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 141.00 | 25.80 | 30.30 | 28.05 | 24.90 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.76 | 0.87 | 0.01 | -0.13 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 142.00 | 24.95 | 29.75 | 27.35 | 19.33 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.77 | 0.87 | 0.01 | -0.13 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 143.00 | 25.05 | 28.20 | 26.63 | 21.18 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.74 | 0.86 | 0.01 | -0.14 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 144.00 | 23.20 | 27.75 | 25.48 | 26.65 | 0.00 | 0.00% | 0.18 | 0 | 72 | 0.75 | 0.85 | 0.01 | -0.14 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 145.00 | 23.45 | 26.15 | 24.80 | 25.58 | +1.58 | +6.59% | 0.17 | 2 | 123 | 0.65 | 0.84 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 146.00 | 22.70 | 26.20 | 24.45 | 18.80 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.73 | 0.83 | 0.01 | -0.15 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 147.00 | 20.70 | 25.45 | 23.08 | 18.58 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.73 | 0.82 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 148.00 | 20.25 | 24.50 | 22.38 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.72 | 0.81 | 0.01 | -0.16 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 149.00 | 20.05 | 23.00 | 21.53 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 368 | 0.57 | 0.80 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 150.00 | 20.40 | 21.40 | 20.90 | 20.85 | +0.85 | +4.25% | 0.14 | 36 | 363 | 0.63 | 0.79 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 152.50 | 18.45 | 19.85 | 19.15 | 19.83 | +1.43 | +7.78% | 0.13 | 2 | 94 | 0.63 | 0.76 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 155.00 | 17.20 | 17.95 | 17.58 | 18.00 | +1.90 | +11.81% | 0.11 | 1 | 515 | 0.63 | 0.72 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 157.50 | 15.85 | 16.30 | 16.08 | 17.20 | +1.75 | +11.33% | 0.10 | 4 | 258 | 0.61 | 0.69 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 160.00 | 14.45 | 14.80 | 14.63 | 14.56 | +0.76 | +5.51% | 0.09 | 37 | 837 | 0.62 | 0.65 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 162.50 | 13.15 | 13.35 | 13.25 | 12.60 | +0.75 | +6.33% | 0.08 | 17 | 2,573 | 0.62 | 0.61 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 165.00 | 11.85 | 12.05 | 11.95 | 11.55 | +0.85 | +7.95% | 0.07 | 57 | 1,011 | 0.62 | 0.58 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 167.50 | 10.70 | 10.90 | 10.80 | 10.20 | +0.55 | +5.70% | 0.06 | 30 | 60 | 0.63 | 0.54 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 170.00 | 9.65 | 9.85 | 9.75 | 9.60 | +0.33 | +3.56% | 0.06 | 127 | 757 | 0.63 | 0.50 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 172.50 | 8.60 | 8.85 | 8.73 | 8.56 | +0.21 | +2.52% | 0.05 | 17 | 76 | 0.63 | 0.47 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 175.00 | 7.75 | 7.95 | 7.85 | 7.80 | +0.70 | +9.86% | 0.04 | 477 | 1,013 | 0.64 | 0.44 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 177.50 | 6.90 | 7.15 | 7.03 | 7.10 | +0.52 | +7.91% | 0.04 | 26 | 66 | 0.64 | 0.40 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 180.00 | 6.25 | 6.40 | 6.33 | 6.35 | +0.35 | +5.84% | 0.04 | 38 | 1,183 | 0.65 | 0.37 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 182.50 | 5.55 | 5.75 | 5.65 | 5.88 | +0.18 | +3.16% | 0.03 | 5 | 112 | 0.65 | 0.35 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 185.00 | 4.95 | 5.20 | 5.08 | 4.85 | +0.25 | +5.44% | 0.03 | 45 | 793 | 0.66 | 0.32 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 187.50 | 4.45 | 4.65 | 4.55 | 4.57 | +0.02 | +0.44% | 0.02 | 15 | 129 | 0.67 | 0.29 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 190.00 | 4.00 | 4.20 | 4.10 | 4.03 | +0.26 | +6.90% | 0.02 | 50 | 577 | 0.67 | 0.27 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 195.00 | 3.20 | 3.40 | 3.30 | 3.28 | +0.18 | +5.81% | 0.02 | 21 | 677 | 0.68 | 0.23 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 200.00 | 2.62 | 2.76 | 2.69 | 2.57 | +0.09 | +3.63% | 0.01 | 153 | 1,865 | 0.69 | 0.19 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 205.00 | 2.12 | 2.26 | 2.19 | 2.15 | +0.04 | +1.90% | 0.01 | 19 | 304 | 0.71 | 0.16 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 210.00 | 1.72 | 1.87 | 1.80 | 1.75 | -0.17 | -8.86% | 0.01 | 148 | 1,745 | 0.72 | 0.14 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 215.00 | 1.41 | 1.56 | 1.49 | 1.57 | +0.02 | +1.29% | 0.01 | 42 | 295 | 0.74 | 0.11 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 220.00 | 1.16 | 1.31 | 1.24 | 1.22 | -0.12 | -8.96% | 0.01 | 69 | 392 | 0.75 | 0.10 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 225.00 | 0.95 | 1.10 | 1.03 | 1.02 | +0.01 | +0.99% | 0.00 | 107 | 192 | 0.76 | 0.08 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 230.00 | 0.80 | 0.90 | 0.85 | 0.88 | -0.08 | -8.34% | 0.00 | 12 | 143 | 0.77 | 0.07 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 235.00 | 0.66 | 0.76 | 0.71 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.79 | 0.06 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 240.00 | 0.55 | 0.68 | 0.62 | 0.60 | -0.08 | -11.77% | 0.00 | 24 | 115 | 0.80 | 0.05 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 245.00 | 0.44 | 0.67 | 0.56 | 0.70 | +0.21 | +42.86% | 0.00 | 1 | 135 | 0.81 | 0.04 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 250.00 | 0.39 | 0.47 | 0.43 | 0.48 | +0.16 | +50.00% | 0.00 | 51 | 172 | 0.82 | 0.04 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 255.00 | 0.33 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.83 | 0.03 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 260.00 | 0.28 | 0.35 | 0.32 | 0.32 | -0.04 | -11.12% | 0.00 | 72 | 373 | 0.84 | 0.03 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:14 AM 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:14 AM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:59:14 AM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:14 AM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:14 AM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:14 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:14 AM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 50 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 94 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 698 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.27 | +0.19 | +237.50% | 0.00 | 1 | 39 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 80.00 | 0.02 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 90.00 | 0.04 | 0.16 | 0.10 | 0.29 | +0.09 | +45.00% | 0.00 | 1 | 219 | 1.11 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 645 | 1.07 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 100.00 | 0.14 | 0.22 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 169 | 891 | 0.93 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 105.00 | 0.21 | 0.26 | 0.24 | 0.22 | -0.06 | -21.43% | 0.00 | 3 | 440 | 0.88 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 110.00 | 0.24 | 0.30 | 0.27 | 0.23 | -0.08 | -25.81% | 0.00 | 25 | 756 | 0.83 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 113.00 | 0.26 | 0.35 | 0.31 | 0.31 | -0.04 | -11.43% | 0.00 | 1 | 92 | 0.97 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 114.00 | 0.01 | 0.64 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.98 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 115.00 | 0.29 | 0.38 | 0.34 | 0.28 | -0.09 | -24.33% | 0.00 | 16 | 1,965 | 0.79 | -0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 116.00 | 0.16 | 0.74 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.96 | -0.02 | 0.00 | -0.04 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 117.00 | 0.17 | 0.53 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | -0.02 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 118.00 | 0.34 | 0.43 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.69 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 119.00 | 0.36 | 0.57 | 0.47 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.71 | -0.03 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 120.00 | 0.39 | 0.43 | 0.41 | 0.42 | -0.09 | -17.65% | 0.00 | 70 | 1,810 | 0.74 | -0.03 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 121.00 | 0.40 | 0.49 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.73 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 122.00 | 0.00 | 1.24 | 0.62 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.90 | -0.03 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 123.00 | 0.44 | 0.54 | 0.49 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.75 | -0.04 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 124.00 | 0.46 | 0.88 | 0.67 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.74 | -0.04 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 125.00 | 0.53 | 0.57 | 0.55 | 0.55 | -0.15 | -21.43% | 0.00 | 99 | 2,771 | 0.70 | -0.05 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 126.00 | 0.52 | 0.62 | 0.57 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.68 | -0.05 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 127.00 | 0.55 | 0.67 | 0.61 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.68 | -0.06 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 128.00 | 0.61 | 0.69 | 0.65 | 0.69 | -0.14 | -16.87% | 0.01 | 2 | 78 | 0.63 | -0.06 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 129.00 | 0.66 | 0.76 | 0.71 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.67 | -0.06 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 130.00 | 0.71 | 0.82 | 0.77 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.67 | -0.07 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 131.00 | 0.77 | 0.88 | 0.83 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.66 | -0.07 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 132.00 | 0.84 | 0.94 | 0.89 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.66 | -0.08 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 133.00 | 0.91 | 1.01 | 0.96 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.64 | -0.08 | 0.00 | -0.11 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 134.00 | 0.98 | 1.09 | 1.04 | 1.05 | -0.53 | -33.55% | 0.01 | 1 | 345 | 0.65 | -0.09 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 135.00 | 1.06 | 1.18 | 1.12 | 1.11 | -0.30 | -21.28% | 0.01 | 120 | 811 | 0.64 | -0.09 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 136.00 | 1.15 | 1.27 | 1.21 | 1.20 | -0.35 | -22.59% | 0.01 | 1 | 156 | 0.64 | -0.10 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 137.00 | 1.26 | 1.38 | 1.32 | 1.27 | -0.36 | -22.09% | 0.01 | 3 | 282 | 0.64 | -0.10 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 138.00 | 1.35 | 1.49 | 1.42 | 1.48 | -0.27 | -15.43% | 0.01 | 1 | 94 | 0.64 | -0.11 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 139.00 | 1.47 | 1.61 | 1.54 | 1.50 | -0.45 | -23.08% | 0.01 | 4 | 101 | 0.63 | -0.11 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 140.00 | 1.59 | 1.74 | 1.67 | 1.65 | -0.48 | -22.54% | 0.01 | 50 | 467 | 0.63 | -0.12 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 141.00 | 1.75 | 1.87 | 1.81 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.63 | -0.13 | 0.01 | -0.13 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 142.00 | 1.87 | 2.02 | 1.95 | 1.92 | -0.52 | -21.32% | 0.01 | 48 | 710 | 0.63 | -0.13 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 143.00 | 2.02 | 2.22 | 2.12 | 2.02 | -1.32 | -39.53% | 0.01 | 4 | 40 | 0.63 | -0.14 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 144.00 | 2.20 | 2.36 | 2.28 | 2.30 | -0.54 | -19.02% | 0.02 | 5 | 135 | 0.63 | -0.15 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 145.00 | 2.40 | 2.55 | 2.48 | 2.62 | -0.53 | -16.83% | 0.02 | 23 | 1,167 | 0.62 | -0.16 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 146.00 | 2.57 | 2.75 | 2.66 | 2.60 | -0.67 | -20.49% | 0.02 | 53 | 155 | 0.62 | -0.17 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 147.00 | 2.78 | 2.96 | 2.87 | 2.90 | -0.61 | -17.38% | 0.02 | 2 | 127 | 0.62 | -0.18 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 148.00 | 3.00 | 3.25 | 3.13 | 3.15 | -0.65 | -17.11% | 0.02 | 5 | 182 | 0.62 | -0.19 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 149.00 | 3.25 | 3.45 | 3.35 | 3.50 | -0.85 | -19.54% | 0.02 | 1 | 134 | 0.62 | -0.20 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 150.00 | 3.50 | 3.75 | 3.63 | 3.67 | -0.53 | -12.62% | 0.02 | 48 | 1,469 | 0.62 | -0.21 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 152.50 | 4.20 | 4.45 | 4.33 | 4.38 | -0.77 | -14.96% | 0.03 | 1 | 313 | 0.62 | -0.24 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 155.00 | 5.00 | 5.25 | 5.13 | 5.20 | -1.02 | -16.40% | 0.03 | 68 | 2,846 | 0.62 | -0.28 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 157.50 | 5.90 | 6.15 | 6.03 | 6.15 | -1.60 | -20.65% | 0.04 | 8 | 496 | 0.62 | -0.31 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 160.00 | 6.95 | 7.20 | 7.08 | 7.20 | -1.18 | -14.09% | 0.04 | 70 | 2,908 | 0.63 | -0.35 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 162.50 | 8.05 | 8.30 | 8.18 | 8.25 | -0.95 | -10.33% | 0.05 | 1 | 95 | 0.63 | -0.39 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 165.00 | 9.25 | 9.55 | 9.40 | 9.60 | -1.33 | -12.17% | 0.06 | 170 | 1,938 | 0.62 | -0.42 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 167.50 | 10.55 | 10.85 | 10.70 | 10.68 | -3.27 | -23.45% | 0.06 | 50 | 53 | 0.63 | -0.46 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 170.00 | 11.95 | 12.30 | 12.13 | 12.15 | -1.10 | -8.31% | 0.07 | 13 | 67 | 0.64 | -0.50 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 172.50 | 13.45 | 13.80 | 13.63 | 14.00 | -2.45 | -14.90% | 0.08 | 2 | 17 | 0.64 | -0.53 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 175.00 | 15.05 | 15.40 | 15.23 | 15.30 | -7.55 | -33.05% | 0.09 | 1 | 39 | 0.64 | -0.56 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 177.50 | 16.80 | 17.10 | 16.95 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.65 | -0.60 | 0.01 | -0.24 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 180.00 | 18.55 | 18.85 | 18.70 | 22.20 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.65 | -0.63 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 182.50 | 20.40 | 20.70 | 20.55 | 22.05 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.66 | -0.65 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 9:59:14 AM EST |
| 185.00 | 22.30 | 22.65 | 22.48 | 22.55 | -2.15 | -8.71% | 0.12 | 3 | 70 | 0.66 | -0.68 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 9:59:14 AM EST |
| 187.50 | 24.05 | 25.45 | 24.75 | % | 0.13 | 0 | 0 | 0.65 | -0.71 | 0.01 | -0.22 | 10/6/2026 9:59:14 AM EST | |||
| 190.00 | 26.10 | 27.45 | 26.78 | 33.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | -0.73 | 0.01 | -0.21 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 195.00 | 29.55 | 32.05 | 30.80 | 42.08 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.68 | -0.77 | 0.01 | -0.20 | 9/28/2026 | 10/6/2026 9:59:14 AM EST |
| 200.00 | 34.15 | 36.90 | 35.53 | 38.65 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.68 | -0.81 | 0.01 | -0.18 | 10/2/2026 | 10/6/2026 9:59:14 AM EST |
| 205.00 | 37.65 | 42.10 | 39.88 | % | 0.19 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.16 | 10/6/2026 9:59:14 AM EST | |||
| 210.00 | 42.20 | 46.55 | 44.38 | % | 0.21 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.15 | 10/6/2026 9:59:14 AM EST | |||
| 215.00 | 46.75 | 51.85 | 49.30 | 60.25 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.96 | -0.89 | 0.01 | -0.13 | 9/29/2026 | 10/6/2026 9:59:14 AM EST |
| 220.00 | 52.50 | 57.15 | 54.83 | % | 0.25 | 0 | 0 | 1.13 | -0.90 | 0.01 | -0.12 | 10/6/2026 9:59:14 AM EST | |||
| 225.00 | 56.20 | 60.80 | 58.50 | 72.43 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.17 | -0.92 | 0.00 | -0.11 | 10/1/2026 | 10/6/2026 9:59:14 AM EST |
| 230.00 | 61.55 | 65.85 | 63.70 | 96.71 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.20 | -0.93 | 0.00 | -0.09 | 9/11/2026 | 10/6/2026 9:59:14 AM EST |
| 235.00 | 66.40 | 71.70 | 69.05 | % | 0.29 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.08 | 10/6/2026 9:59:14 AM EST | |||
| 240.00 | 71.30 | 76.95 | 74.13 | % | 0.31 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.07 | 10/6/2026 9:59:14 AM EST | |||
| 245.00 | 76.05 | 81.70 | 78.88 | % | 0.32 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.07 | 10/6/2026 9:59:14 AM EST | |||
| 250.00 | 80.80 | 86.80 | 83.80 | % | 0.34 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.06 | 10/6/2026 9:59:14 AM EST | |||
| 255.00 | 85.95 | 91.75 | 88.85 | % | 0.35 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.05 | 10/6/2026 9:59:14 AM EST | |||
| 260.00 | 90.45 | 96.75 | 93.60 | % | 0.36 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.04 | 10/6/2026 9:59:14 AM EST |