Options Chain for STRATEGY INC CL A NEW (MSTR) - $129.60 as of 9/16/2026 1:12:04 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 | 93.40 | 98.65 | 96.03 | 108.01 | 0.00 | 0.00% | 3.20 | 0 | 29 | 4.45 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 11:59:15 AM EST |
| 35.00 | 89.00 | 93.65 | 91.33 | 102.10 | 0.00 | 0.00% | 2.61 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:59:15 AM EST |
| 40.00 | 84.10 | 88.65 | 86.38 | % | 2.16 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST | |||
| 45.00 | 79.10 | 83.70 | 81.40 | % | 1.81 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST | |||
| 50.00 | 74.10 | 78.50 | 76.30 | % | 1.53 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST | |||
| 55.00 | 69.10 | 73.75 | 71.43 | % | 1.30 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST | |||
| 60.00 | 65.45 | 66.75 | 66.10 | 67.12 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 11:59:15 AM EST |
| 65.00 | 60.50 | 61.85 | 61.18 | 65.37 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.59 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 70.00 | 55.60 | 56.90 | 56.25 | % | 0.80 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 9/16/2026 11:59:15 AM EST | |||
| 75.00 | 50.70 | 51.95 | 51.33 | 55.64 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 80.00 | 45.90 | 47.05 | 46.48 | % | 0.58 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.05 | 9/16/2026 11:59:15 AM EST | |||
| 85.00 | 41.00 | 42.15 | 41.58 | 45.86 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.10 | 0.97 | 0.00 | -0.06 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 90.00 | 36.10 | 37.30 | 36.70 | 40.95 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.73 | 0.95 | 0.00 | -0.08 | 9/10/2026 | 9/16/2026 11:59:15 AM EST |
| 95.00 | 31.35 | 32.55 | 31.95 | 34.37 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.91 | 0.92 | 0.01 | -0.11 | 9/10/2026 | 9/16/2026 11:59:15 AM EST |
| 100.00 | 26.65 | 27.85 | 27.25 | 30.38 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.71 | 0.89 | 0.01 | -0.13 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 105.00 | 22.15 | 23.15 | 22.65 | 26.69 | 0.00 | 0.00% | 0.22 | 0 | 74 | 0.67 | 0.85 | 0.01 | -0.15 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 109.00 | 18.90 | 20.10 | 19.50 | 24.68 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.68 | 0.81 | 0.01 | -0.16 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 110.00 | 18.10 | 18.90 | 18.50 | 22.42 | 0.00 | 0.00% | 0.17 | 0 | 108 | 0.67 | 0.80 | 0.01 | -0.16 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 111.00 | 17.50 | 18.50 | 18.00 | 18.23 | -3.68 | -16.80% | 0.16 | 2 | 15 | 0.68 | 0.79 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 112.00 | 16.90 | 17.30 | 17.10 | 22.07 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.68 | 0.78 | 0.01 | -0.17 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 113.00 | 15.85 | 16.90 | 16.38 | 22.08 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.68 | 0.76 | 0.01 | -0.17 | 9/11/2026 | 9/16/2026 11:59:15 AM EST |
| 114.00 | 15.10 | 15.80 | 15.45 | 17.25 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.68 | 0.75 | 0.01 | -0.18 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 115.00 | 14.45 | 15.55 | 15.00 | 15.87 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.66 | 0.74 | 0.01 | -0.18 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 116.00 | 14.00 | 14.40 | 14.20 | 16.61 | +0.65 | +4.08% | 0.12 | 1 | 29 | 0.68 | 0.72 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 117.00 | 13.35 | 14.20 | 13.78 | 14.16 | +0.16 | +1.15% | 0.12 | 2 | 38 | 0.67 | 0.71 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 118.00 | 12.80 | 13.10 | 12.95 | 13.50 | +0.18 | +1.36% | 0.11 | 1 | 24 | 0.67 | 0.69 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 119.00 | 12.20 | 12.55 | 12.38 | 12.45 | -0.33 | -2.59% | 0.10 | 2 | 20 | 0.67 | 0.67 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 120.00 | 11.55 | 11.90 | 11.73 | 12.14 | -2.67 | -18.03% | 0.10 | 16 | 126 | 0.67 | 0.66 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 121.00 | 11.00 | 11.55 | 11.28 | 11.12 | -4.05 | -26.70% | 0.09 | 2 | 17 | 0.67 | 0.64 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 122.00 | 10.45 | 10.75 | 10.60 | 10.88 | -3.41 | -23.87% | 0.09 | 4 | 135 | 0.67 | 0.62 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 123.00 | 9.90 | 10.45 | 10.18 | 10.40 | -0.59 | -5.37% | 0.08 | 12 | 39 | 0.67 | 0.60 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 124.00 | 9.40 | 9.95 | 9.68 | 9.92 | -3.67 | -27.01% | 0.08 | 8 | 57 | 0.67 | 0.58 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 125.00 | 8.90 | 9.40 | 9.15 | 9.30 | -2.20 | -19.13% | 0.07 | 44 | 153 | 0.67 | 0.57 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 126.00 | 8.45 | 8.95 | 8.70 | 8.92 | -2.11 | -19.13% | 0.07 | 15 | 48 | 0.68 | 0.55 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 127.00 | 7.95 | 8.50 | 8.23 | 8.39 | -2.12 | -20.18% | 0.06 | 9 | 57 | 0.67 | 0.53 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 128.00 | 7.55 | 8.10 | 7.83 | 8.30 | -2.93 | -26.10% | 0.06 | 10 | 30 | 0.68 | 0.51 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 129.00 | 7.15 | 7.65 | 7.40 | 7.30 | -2.20 | -23.16% | 0.06 | 72 | 32 | 0.68 | 0.49 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 130.00 | 6.75 | 7.10 | 6.93 | 7.00 | -2.52 | -26.48% | 0.05 | 317 | 397 | 0.67 | 0.47 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 131.00 | 6.40 | 6.75 | 6.58 | 8.77 | -0.89 | -9.22% | 0.05 | 1 | 32 | 0.67 | 0.45 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 132.00 | 6.05 | 6.35 | 6.20 | 6.24 | -2.56 | -29.10% | 0.05 | 4 | 50 | 0.67 | 0.43 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 133.00 | 5.70 | 6.05 | 5.88 | 5.85 | -2.65 | -31.18% | 0.04 | 2 | 55 | 0.68 | 0.42 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 134.00 | 5.40 | 5.75 | 5.58 | 5.97 | -1.83 | -23.47% | 0.04 | 3 | 33 | 0.68 | 0.40 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 135.00 | 5.10 | 5.40 | 5.25 | 5.20 | -2.25 | -30.21% | 0.04 | 41 | 281 | 0.68 | 0.38 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 136.00 | 4.85 | 5.05 | 4.95 | 4.95 | -2.70 | -35.30% | 0.04 | 4 | 75 | 0.68 | 0.37 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 137.00 | 4.55 | 4.85 | 4.70 | 5.30 | -1.20 | -18.47% | 0.03 | 5 | 240 | 0.68 | 0.35 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 138.00 | 4.30 | 4.60 | 4.45 | 5.50 | -1.14 | -17.17% | 0.03 | 10 | 28 | 0.69 | 0.34 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 139.00 | 4.05 | 4.35 | 4.20 | 4.17 | -3.73 | -47.22% | 0.03 | 2 | 43 | 0.69 | 0.32 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 140.00 | 3.80 | 4.00 | 3.90 | 3.90 | -2.30 | -37.10% | 0.03 | 536 | 1,152 | 0.68 | 0.31 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 141.00 | 3.60 | 3.90 | 3.75 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.69 | 0.30 | 0.02 | -0.17 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 142.00 | 3.40 | 3.65 | 3.53 | 3.80 | -1.38 | -26.65% | 0.02 | 2 | 60 | 0.69 | 0.28 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 143.00 | 3.20 | 3.45 | 3.33 | 3.35 | -1.58 | -32.05% | 0.02 | 1 | 42 | 0.69 | 0.27 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 144.00 | 3.05 | 3.20 | 3.13 | 3.05 | -4.95 | -61.88% | 0.02 | 2 | 69 | 0.70 | 0.26 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 145.00 | 2.86 | 3.10 | 2.98 | 2.95 | -1.65 | -35.87% | 0.02 | 19 | 330 | 0.70 | 0.25 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 146.00 | 2.70 | 2.89 | 2.80 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.70 | 0.24 | 0.01 | -0.16 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 147.00 | 2.56 | 2.73 | 2.65 | 2.63 | -2.52 | -48.94% | 0.02 | 6 | 53 | 0.70 | 0.23 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 148.00 | 2.41 | 2.58 | 2.50 | 2.55 | -2.25 | -46.88% | 0.02 | 6 | 46 | 0.71 | 0.22 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 149.00 | 2.28 | 2.44 | 2.36 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.71 | 0.21 | 0.01 | -0.15 | 9/14/2026 | 9/16/2026 11:59:15 AM EST |
| 150.00 | 2.20 | 2.29 | 2.25 | 2.21 | -1.54 | -41.07% | 0.01 | 517 | 1,215 | 0.71 | 0.20 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 155.00 | 1.63 | 1.84 | 1.74 | 1.93 | -0.89 | -31.56% | 0.01 | 3 | 284 | 0.73 | 0.17 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 160.00 | 1.26 | 1.38 | 1.32 | 1.39 | -0.89 | -39.04% | 0.01 | 16 | 171 | 0.75 | 0.14 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 165.00 | 0.97 | 1.12 | 1.05 | 1.11 | -0.71 | -39.02% | 0.01 | 65 | 224 | 0.76 | 0.11 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 170.00 | 0.80 | 0.89 | 0.85 | 0.89 | -0.69 | -43.68% | 0.01 | 125 | 192 | 0.78 | 0.09 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 175.00 | 0.64 | 0.70 | 0.67 | 0.65 | -0.50 | -43.48% | 0.00 | 94 | 163 | 0.80 | 0.07 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 180.00 | 0.50 | 0.59 | 0.55 | 0.55 | -0.21 | -27.64% | 0.00 | 47 | 295 | 0.82 | 0.06 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 185.00 | 0.27 | 0.48 | 0.38 | 0.48 | -0.37 | -43.53% | 0.00 | 19 | 229 | 0.81 | 0.05 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 190.00 | 0.31 | 0.48 | 0.40 | 0.40 | -0.45 | -52.95% | 0.00 | 14 | 395 | 0.86 | 0.04 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 195.00 | 0.17 | 0.39 | 0.28 | 0.35 | -0.31 | -46.97% | 0.00 | 3 | 76 | 0.85 | 0.03 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 200.00 | 0.22 | 0.29 | 0.26 | 0.26 | -0.23 | -46.94% | 0.00 | 14 | 159 | 0.88 | 0.02 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 205.00 | 0.17 | 0.34 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.92 | 0.02 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 210.00 | 0.15 | 0.26 | 0.21 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 67 | 0.93 | 0.02 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 215.00 | 0.09 | 0.26 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.93 | 0.01 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 220.00 | 0.10 | 0.19 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | 0.01 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 225.00 | 0.05 | 0.19 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 230.00 | 0.01 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.94 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 235.00 | 0.01 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 240.00 | 0.01 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 245.00 | 0.01 | 0.15 | 0.08 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 145 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 250.00 | 0.03 | 0.20 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 255.00 | 0.01 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 260.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 265.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 270.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 275.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 62 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:59:15 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 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 40.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 16 | 32 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 45.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 50.00 | 0.03 | 0.17 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 13 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 55.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 201 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 60.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.22 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 65.00 | 0.08 | 0.21 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 13 | 533 | 1.21 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 70.00 | 0.10 | 0.28 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 3 | 1,030 | 1.13 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 75.00 | 0.09 | 0.32 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.02 | -0.01 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 80.00 | 0.25 | 0.38 | 0.32 | 0.33 | +0.05 | +17.86% | 0.00 | 115 | 1,037 | 1.00 | -0.02 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 85.00 | 0.31 | 0.50 | 0.41 | 0.43 | -0.09 | -17.31% | 0.00 | 227 | 1,054 | 0.93 | -0.03 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 90.00 | 0.49 | 0.59 | 0.54 | 0.58 | +0.01 | +1.76% | 0.01 | 296 | 2,632 | 0.86 | -0.05 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 95.00 | 0.66 | 0.76 | 0.71 | 0.75 | -0.02 | -2.60% | 0.01 | 343 | 2,787 | 0.79 | -0.08 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 100.00 | 1.02 | 1.09 | 1.06 | 1.07 | -0.03 | -2.73% | 0.01 | 228 | 2,925 | 0.75 | -0.11 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 105.00 | 1.46 | 1.65 | 1.56 | 1.66 | +0.10 | +6.41% | 0.01 | 7 | 534 | 0.72 | -0.15 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 109.00 | 2.11 | 2.31 | 2.21 | 2.25 | +0.12 | +5.64% | 0.02 | 2 | 48 | 0.70 | -0.19 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 110.00 | 2.33 | 2.52 | 2.43 | 2.38 | -0.04 | -1.66% | 0.02 | 22 | 281 | 0.70 | -0.20 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 111.00 | 2.50 | 2.75 | 2.63 | 2.63 | +0.93 | +54.71% | 0.02 | 1 | 25 | 0.69 | -0.21 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 112.00 | 2.72 | 3.05 | 2.89 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.69 | -0.22 | 0.01 | -0.17 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 113.00 | 3.05 | 3.25 | 3.15 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.69 | -0.24 | 0.01 | -0.17 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 114.00 | 3.25 | 3.60 | 3.43 | 3.45 | +0.05 | +1.48% | 0.03 | 3 | 40 | 0.69 | -0.25 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 115.00 | 3.60 | 3.80 | 3.70 | 3.78 | +0.30 | +8.63% | 0.03 | 11 | 247 | 0.69 | -0.26 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 116.00 | 3.90 | 4.15 | 4.03 | 4.20 | -0.15 | -3.45% | 0.03 | 6 | 62 | 0.68 | -0.28 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 117.00 | 4.25 | 4.50 | 4.38 | 4.39 | -0.22 | -4.78% | 0.04 | 6 | 70 | 0.68 | -0.29 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 118.00 | 4.50 | 4.85 | 4.68 | 4.38 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.68 | -0.31 | 0.02 | -0.18 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 119.00 | 5.00 | 5.25 | 5.13 | 4.90 | +0.30 | +6.53% | 0.04 | 4 | 71 | 0.68 | -0.33 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 120.00 | 5.40 | 5.65 | 5.53 | 5.48 | +0.56 | +11.39% | 0.05 | 104 | 854 | 0.69 | -0.34 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 121.00 | 5.80 | 6.10 | 5.95 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.68 | -0.36 | 0.02 | -0.19 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 122.00 | 6.25 | 6.50 | 6.38 | 6.43 | +0.84 | +15.03% | 0.05 | 3 | 22 | 0.69 | -0.38 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 123.00 | 6.70 | 7.00 | 6.85 | 6.97 | +0.98 | +16.37% | 0.06 | 21 | 41 | 0.68 | -0.40 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 124.00 | 7.15 | 7.50 | 7.33 | 7.15 | +0.96 | +15.51% | 0.06 | 9 | 41 | 0.68 | -0.42 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 125.00 | 7.70 | 8.00 | 7.85 | 7.80 | +0.97 | +14.21% | 0.06 | 216 | 1,323 | 0.68 | -0.43 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 126.00 | 8.20 | 8.50 | 8.35 | 8.45 | +1.65 | +24.27% | 0.07 | 10 | 30 | 0.69 | -0.45 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 127.00 | 8.55 | 9.10 | 8.83 | 9.15 | +0.89 | +10.78% | 0.07 | 213 | 25 | 0.68 | -0.47 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 128.00 | 9.30 | 9.70 | 9.50 | 9.32 | +0.67 | +7.75% | 0.07 | 90 | 85 | 0.69 | -0.49 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 129.00 | 9.70 | 10.30 | 10.00 | 9.89 | +0.89 | +9.89% | 0.08 | 8 | 39 | 0.69 | -0.51 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 130.00 | 10.55 | 10.85 | 10.70 | 10.64 | +1.24 | +13.20% | 0.08 | 158 | 2,351 | 0.69 | -0.53 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 131.00 | 10.95 | 11.50 | 11.23 | 9.61 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.69 | -0.55 | 0.02 | -0.19 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 132.00 | 11.60 | 12.20 | 11.90 | 9.87 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.69 | -0.57 | 0.02 | -0.19 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 133.00 | 12.25 | 12.85 | 12.55 | 12.35 | +2.60 | +26.67% | 0.09 | 3 | 60 | 0.69 | -0.58 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 134.00 | 12.90 | 13.55 | 13.23 | 8.72 | 0.00 | 0.00% | 0.10 | 0 | 167 | 0.69 | -0.60 | 0.02 | -0.18 | 9/14/2026 | 9/16/2026 11:59:15 AM EST |
| 135.00 | 13.80 | 14.20 | 14.00 | 13.94 | +1.54 | +12.42% | 0.10 | 124 | 1,925 | 0.70 | -0.62 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 136.00 | 14.30 | 14.90 | 14.60 | 12.05 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.70 | -0.63 | 0.02 | -0.18 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 137.00 | 15.10 | 15.70 | 15.40 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.70 | -0.65 | 0.02 | -0.18 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 138.00 | 15.80 | 16.45 | 16.13 | 12.75 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.70 | -0.66 | 0.02 | -0.18 | 9/11/2026 | 9/16/2026 11:59:15 AM EST |
| 139.00 | 16.60 | 17.15 | 16.88 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.71 | -0.68 | 0.02 | -0.17 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 140.00 | 17.40 | 17.90 | 17.65 | 17.69 | +1.75 | +10.98% | 0.13 | 40 | 1,035 | 0.71 | -0.69 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 141.00 | 17.85 | 19.05 | 18.45 | 15.05 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.70 | -0.70 | 0.02 | -0.17 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 142.00 | 18.65 | 19.45 | 19.05 | 14.96 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.70 | -0.72 | 0.02 | -0.17 | 9/8/2026 | 9/16/2026 11:59:15 AM EST |
| 143.00 | 19.45 | 20.25 | 19.85 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | -0.73 | 0.02 | -0.17 | 9/4/2026 | 9/16/2026 11:59:15 AM EST |
| 144.00 | 20.25 | 21.10 | 20.68 | 14.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.16 | 9/4/2026 | 9/16/2026 11:59:15 AM EST |
| 145.00 | 21.45 | 21.95 | 21.70 | 21.01 | +1.42 | +7.25% | 0.15 | 6 | 194 | 0.72 | -0.75 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 146.00 | 21.90 | 22.75 | 22.33 | 16.74 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | -0.76 | 0.01 | -0.16 | 9/11/2026 | 9/16/2026 11:59:15 AM EST |
| 147.00 | 22.75 | 23.60 | 23.18 | % | 0.16 | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.15 | 9/16/2026 11:59:15 AM EST | |||
| 148.00 | 23.60 | 24.45 | 24.03 | 18.31 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | -0.78 | 0.01 | -0.15 | 9/8/2026 | 9/16/2026 11:59:15 AM EST |
| 149.00 | 24.45 | 25.80 | 25.13 | % | 0.17 | 0 | 0 | 0.73 | -0.79 | 0.01 | -0.15 | 9/16/2026 11:59:15 AM EST | |||
| 150.00 | 25.35 | 26.60 | 25.98 | 24.38 | +1.23 | +5.32% | 0.17 | 1 | 160 | 0.72 | -0.80 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 155.00 | 29.85 | 31.15 | 30.50 | 28.04 | 0.00 | 0.00% | 0.20 | 0 | 147 | 0.73 | -0.83 | 0.01 | -0.13 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 160.00 | 34.40 | 35.85 | 35.13 | 35.08 | +2.61 | +8.04% | 0.22 | 4 | 11 | 0.75 | -0.86 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 11:59:15 AM EST |
| 165.00 | 39.10 | 40.55 | 39.83 | 36.45 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.89 | -0.89 | 0.01 | -0.11 | 9/15/2026 | 9/16/2026 11:59:15 AM EST |
| 170.00 | 43.90 | 45.20 | 44.55 | 42.45 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.95 | -0.91 | 0.01 | -0.09 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 175.00 | 48.75 | 50.20 | 49.48 | 47.05 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.00 | -0.93 | 0.01 | -0.08 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 180.00 | 53.65 | 55.05 | 54.35 | 41.31 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.03 | -0.94 | 0.00 | -0.07 | 9/4/2026 | 9/16/2026 11:59:15 AM EST |
| 185.00 | 58.60 | 60.00 | 59.30 | 49.25 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.04 | -0.95 | 0.00 | -0.06 | 9/8/2026 | 9/16/2026 11:59:15 AM EST |
| 190.00 | 63.55 | 64.95 | 64.25 | 50.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.02 | -0.96 | 0.00 | -0.05 | 9/4/2026 | 9/16/2026 11:59:15 AM EST |
| 195.00 | 68.55 | 69.90 | 69.23 | % | 0.36 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.04 | 9/16/2026 11:59:15 AM EST | |||
| 200.00 | 73.50 | 74.85 | 74.18 | 70.78 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.20 | -0.98 | 0.00 | -0.04 | 9/10/2026 | 9/16/2026 11:59:15 AM EST |
| 205.00 | 78.55 | 79.80 | 79.18 | 74.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.23 | -0.98 | 0.00 | -0.03 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 210.00 | 83.55 | 84.85 | 84.20 | 79.53 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.28 | -0.98 | 0.00 | -0.02 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 215.00 | 88.55 | 89.85 | 89.20 | 84.57 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.33 | -0.99 | 0.00 | -0.02 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 220.00 | 93.55 | 94.85 | 94.20 | % | 0.43 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 9/16/2026 11:59:15 AM EST | |||
| 225.00 | 98.55 | 99.80 | 99.18 | % | 0.44 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 9/16/2026 11:59:15 AM EST | |||
| 230.00 | 103.55 | 104.85 | 104.20 | 99.31 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 235.00 | 108.55 | 109.85 | 109.20 | % | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 9/16/2026 11:59:15 AM EST | |||
| 240.00 | 113.55 | 114.85 | 114.20 | % | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 9/16/2026 11:59:15 AM EST | |||
| 245.00 | 118.55 | 119.85 | 119.20 | 113.87 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 11:59:15 AM EST |
| 250.00 | 123.55 | 124.85 | 124.20 | % | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST | |||
| 255.00 | 128.55 | 129.85 | 129.20 | % | 0.51 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST | |||
| 260.00 | 133.55 | 134.85 | 134.20 | % | 0.52 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST | |||
| 265.00 | 138.55 | 139.85 | 139.20 | % | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST | |||
| 270.00 | 143.55 | 144.85 | 144.20 | % | 0.53 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST | |||
| 275.00 | 148.55 | 149.85 | 149.20 | % | 0.54 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:15 AM EST |