Options Chain for STRATEGY INC CL A NEW (MSTR) - $151.72 as of 10/9/2026 7:20:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 126.85 | 132.05 | 129.45 | 127.15 | 0.00 | 0.00% | 5.18 | 0 | 16 | 3.85 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 30.00 | 121.90 | 127.10 | 124.50 | 136.78 | 0.00 | 0.00% | 4.15 | 0 | 6 | 3.42 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:05 PM EST |
| 35.00 | 116.90 | 122.05 | 119.48 | 135.52 | 0.00 | 0.00% | 3.41 | 0 | 10 | 3.13 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:05 PM EST |
| 40.00 | 112.15 | 117.10 | 114.63 | 119.75 | 0.00 | 0.00% | 2.87 | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:05 PM EST |
| 45.00 | 107.20 | 112.10 | 109.65 | 124.40 | 0.00 | 0.00% | 2.44 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:05 PM EST |
| 50.00 | 102.20 | 107.15 | 104.68 | 83.97 | 0.00 | 0.00% | 2.09 | 0 | 8 | 2.42 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:05 PM EST |
| 55.00 | 97.25 | 102.20 | 99.73 | 71.05 | 0.00 | 0.00% | 1.81 | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:05 PM EST |
| 60.00 | 92.30 | 97.25 | 94.78 | 84.98 | 0.00 | 0.00% | 1.58 | 0 | 32 | 2.07 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 65.00 | 87.35 | 92.30 | 89.83 | 64.04 | 0.00 | 0.00% | 1.38 | 0 | 18 | 1.92 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 10/9/2026 4:00:05 PM EST |
| 70.00 | 82.60 | 87.25 | 84.93 | 63.15 | 0.00 | 0.00% | 1.21 | 0 | 34 | 1.77 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 10/9/2026 4:00:05 PM EST |
| 75.00 | 77.50 | 82.45 | 79.98 | 92.40 | 0.00 | 0.00% | 1.07 | 0 | 16 | 1.67 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 80.00 | 73.15 | 77.50 | 75.33 | 75.13 | 0.00 | 0.00% | 0.94 | 0 | 63 | 1.54 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 85.00 | 67.65 | 72.60 | 70.13 | 65.93 | 0.00 | 0.00% | 0.83 | 0 | 73 | 1.44 | 0.99 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 90.00 | 63.55 | 67.00 | 65.28 | 74.00 | 0.00 | 0.00% | 0.73 | 0 | 260 | 1.24 | 0.98 | 0.00 | -0.03 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 95.00 | 59.20 | 62.15 | 60.68 | 55.92 | 0.00 | 0.00% | 0.64 | 0 | 536 | 1.16 | 0.97 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 100.00 | 54.30 | 56.55 | 55.43 | 53.44 | 0.00 | 0.00% | 0.55 | 0 | 820 | 0.97 | 0.96 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 105.00 | 49.55 | 52.45 | 51.00 | 51.65 | +5.15 | +11.08% | 0.49 | 1 | 467 | 1.00 | 0.95 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 110.00 | 45.15 | 46.60 | 45.88 | 46.18 | +6.03 | +15.02% | 0.42 | 73 | 1,038 | 0.69 | 0.93 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 115.00 | 40.65 | 42.30 | 41.48 | 41.05 | +1.03 | +2.58% | 0.36 | 3 | 573 | 0.70 | 0.91 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 120.00 | 36.05 | 38.05 | 37.05 | 36.97 | +5.17 | +16.26% | 0.31 | 15 | 1,730 | 0.69 | 0.89 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 125.00 | 31.65 | 33.45 | 32.55 | 32.15 | +1.15 | +3.71% | 0.26 | 54 | 1,012 | 0.65 | 0.86 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 130.00 | 27.90 | 29.85 | 28.88 | 28.00 | +3.00 | +12.00% | 0.22 | 35 | 2,306 | 0.67 | 0.82 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 135.00 | 24.55 | 25.15 | 24.85 | 25.15 | +2.00 | +8.64% | 0.18 | 109 | 41,585 | 0.64 | 0.78 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 140.00 | 21.15 | 21.75 | 21.45 | 21.60 | +1.20 | +5.89% | 0.15 | 40 | 1,493 | 0.64 | 0.72 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 145.00 | 18.20 | 18.65 | 18.43 | 18.40 | +1.05 | +6.06% | 0.13 | 64 | 3,118 | 0.64 | 0.66 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 150.00 | 15.50 | 15.80 | 15.65 | 15.60 | +0.57 | +3.80% | 0.10 | 416 | 3,695 | 0.64 | 0.60 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 155.00 | 13.10 | 13.40 | 13.25 | 13.15 | +0.65 | +5.20% | 0.09 | 301 | 2,116 | 0.64 | 0.54 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 160.00 | 11.00 | 11.30 | 11.15 | 11.30 | +0.75 | +7.11% | 0.07 | 410 | 3,170 | 0.64 | 0.48 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 165.00 | 9.30 | 9.55 | 9.43 | 9.45 | +0.80 | +9.25% | 0.06 | 969 | 2,638 | 0.65 | 0.43 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 170.00 | 7.75 | 8.05 | 7.90 | 7.94 | +0.51 | +6.87% | 0.05 | 722 | 2,238 | 0.65 | 0.38 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 175.00 | 6.50 | 6.80 | 6.65 | 6.70 | +0.42 | +6.69% | 0.04 | 206 | 1,985 | 0.65 | 0.33 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 180.00 | 5.50 | 5.65 | 5.58 | 5.50 | +0.15 | +2.81% | 0.03 | 350 | 6,716 | 0.66 | 0.29 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 185.00 | 4.60 | 4.80 | 4.70 | 4.70 | +0.10 | +2.18% | 0.03 | 294 | 1,224 | 0.67 | 0.25 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 190.00 | 3.85 | 4.10 | 3.98 | 3.95 | +0.14 | +3.68% | 0.02 | 91 | 1,426 | 0.68 | 0.22 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 195.00 | 3.25 | 3.40 | 3.33 | 3.40 | +0.08 | +2.41% | 0.02 | 2,455 | 1,273 | 0.68 | 0.20 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 200.00 | 2.78 | 2.94 | 2.86 | 2.81 | -0.02 | -0.71% | 0.01 | 710 | 4,471 | 0.69 | 0.17 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 205.00 | 2.37 | 2.53 | 2.45 | 2.75 | +0.16 | +6.18% | 0.01 | 117 | 1,563 | 0.70 | 0.15 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 210.00 | 2.04 | 2.16 | 2.10 | 2.12 | 0.00 | 0.00% | 0.01 | 110 | 932 | 0.71 | 0.13 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 215.00 | 1.78 | 1.86 | 1.82 | 1.79 | -0.07 | -3.77% | 0.01 | 177 | 818 | 0.72 | 0.12 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 220.00 | 1.51 | 1.65 | 1.58 | 1.58 | -0.09 | -5.39% | 0.01 | 185 | 1,160 | 0.73 | 0.10 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 225.00 | 1.32 | 1.46 | 1.39 | 1.37 | +0.03 | +2.24% | 0.01 | 58 | 790 | 0.74 | 0.09 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 230.00 | 1.15 | 1.29 | 1.22 | 1.26 | -0.05 | -3.82% | 0.01 | 69 | 891 | 0.75 | 0.08 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 235.00 | 1.00 | 1.31 | 1.16 | 1.10 | -0.06 | -5.18% | 0.00 | 19 | 314 | 0.77 | 0.07 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 240.00 | 0.90 | 0.99 | 0.95 | 0.94 | -0.06 | -6.00% | 0.00 | 163 | 493 | 0.77 | 0.06 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 245.00 | 0.66 | 0.92 | 0.79 | 1.19 | +0.31 | +35.23% | 0.00 | 5 | 447 | 0.77 | 0.06 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 250.00 | 0.68 | 0.85 | 0.77 | 0.78 | -0.02 | -2.50% | 0.00 | 89 | 1,912 | 0.79 | 0.05 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 255.00 | 0.63 | 0.75 | 0.69 | 0.70 | -0.03 | -4.11% | 0.00 | 4 | 334 | 0.80 | 0.04 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 260.00 | 0.46 | 0.68 | 0.57 | 0.60 | +0.04 | +7.15% | 0.00 | 65 | 485 | 0.80 | 0.04 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 265.00 | 0.37 | 0.61 | 0.49 | 0.68 | +0.19 | +38.78% | 0.00 | 1 | 138 | 0.80 | 0.04 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 270.00 | 0.42 | 0.57 | 0.50 | 0.52 | +0.07 | +15.56% | 0.00 | 7 | 1,568 | 0.82 | 0.03 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 275.00 | 0.38 | 0.52 | 0.45 | 0.44 | -0.10 | -18.52% | 0.00 | 652 | 424 | 0.83 | 0.03 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 280.00 | 0.26 | 0.49 | 0.38 | 0.44 | +0.06 | +15.79% | 0.00 | 8 | 1,922 | 0.83 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 285.00 | 0.30 | 0.45 | 0.38 | 0.47 | +0.09 | +23.69% | 0.00 | 15 | 133 | 0.85 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 290.00 | 0.27 | 0.38 | 0.33 | 0.36 | +0.06 | +20.00% | 0.00 | 4 | 598 | 0.85 | 0.02 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 295.00 | 0.24 | 0.39 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.87 | 0.02 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 300.00 | 0.25 | 0.37 | 0.31 | 0.27 | -0.03 | -10.00% | 0.00 | 62 | 2,062 | 0.89 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 305.00 | 0.10 | 0.37 | 0.24 | 0.23 | -0.05 | -17.86% | 0.00 | 38 | 209 | 0.86 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 310.00 | 0.17 | 0.33 | 0.25 | 0.23 | +0.02 | +9.53% | 0.00 | 21 | 1,714 | 0.89 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 315.00 | 0.01 | 0.36 | 0.19 | 0.23 | -0.16 | -41.03% | 0.00 | 26 | 244 | 0.81 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 320.00 | 0.13 | 0.28 | 0.21 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 1,204 | 0.90 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 325.00 | 0.11 | 0.26 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.91 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 330.00 | 0.10 | 0.26 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 11 | 267 | 0.92 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 335.00 | 0.01 | 0.30 | 0.16 | 0.22 | +0.05 | +29.42% | 0.00 | 7 | 593 | 0.86 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 340.00 | 0.10 | 0.24 | 0.17 | 0.16 | +0.02 | +14.29% | 0.00 | 2 | 237 | 0.94 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 345.00 | 0.08 | 0.20 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 55 | 2,590 | 0.94 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 703 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 806 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 1,452 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 40.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 832 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 944 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 50.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 14 | 1,601 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 55.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 13 | 770 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 60.00 | 0.07 | 0.14 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 1,860 | 1.17 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 18 | 2,152 | 1.06 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 70.00 | 0.03 | 0.20 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 3 | 1,479 | 0.98 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 75.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 157 | 1,639 | 0.98 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 80.00 | 0.16 | 0.29 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 6 | 5,231 | 0.93 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 85.00 | 0.21 | 0.35 | 0.28 | 0.27 | -0.08 | -22.86% | 0.00 | 133 | 1,552 | 0.88 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 90.00 | 0.30 | 0.39 | 0.35 | 0.39 | -0.07 | -15.22% | 0.00 | 231 | 4,828 | 0.83 | -0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 95.00 | 0.42 | 0.52 | 0.47 | 0.46 | -0.12 | -20.69% | 0.00 | 119 | 1,966 | 0.80 | -0.03 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 100.00 | 0.59 | 0.67 | 0.63 | 0.61 | -0.13 | -17.57% | 0.01 | 243 | 4,625 | 0.77 | -0.04 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 105.00 | 0.76 | 0.86 | 0.81 | 0.77 | -0.24 | -23.77% | 0.01 | 72 | 1,736 | 0.74 | -0.05 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 110.00 | 0.99 | 1.09 | 1.04 | 1.04 | -0.32 | -23.53% | 0.01 | 60 | 2,266 | 0.70 | -0.07 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 115.00 | 1.32 | 1.45 | 1.39 | 1.41 | -0.36 | -20.34% | 0.01 | 948 | 1,166 | 0.68 | -0.09 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 120.00 | 1.85 | 1.95 | 1.90 | 1.93 | -0.52 | -21.23% | 0.02 | 1,935 | 4,565 | 0.66 | -0.11 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 125.00 | 2.54 | 2.71 | 2.63 | 2.64 | -0.66 | -20.00% | 0.02 | 247 | 2,417 | 0.65 | -0.14 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 130.00 | 3.55 | 3.70 | 3.63 | 3.60 | -0.85 | -19.11% | 0.03 | 300 | 2,462 | 0.64 | -0.18 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 135.00 | 4.75 | 5.05 | 4.90 | 4.85 | -1.00 | -17.10% | 0.04 | 138 | 1,683 | 0.63 | -0.22 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 140.00 | 6.30 | 6.60 | 6.45 | 6.50 | -1.00 | -13.34% | 0.05 | 395 | 1,982 | 0.63 | -0.28 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 145.00 | 8.20 | 8.50 | 8.35 | 8.50 | -1.10 | -11.46% | 0.06 | 1,000 | 2,153 | 0.63 | -0.34 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 150.00 | 10.50 | 10.80 | 10.65 | 10.63 | -1.62 | -13.23% | 0.07 | 670 | 3,019 | 0.63 | -0.40 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 155.00 | 12.90 | 13.45 | 13.18 | 13.18 | -1.77 | -11.84% | 0.09 | 822 | 2,416 | 0.63 | -0.46 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 160.00 | 16.00 | 16.40 | 16.20 | 16.10 | -1.98 | -10.96% | 0.10 | 301 | 3,520 | 0.64 | -0.52 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 165.00 | 18.95 | 19.55 | 19.25 | 19.10 | -1.85 | -8.84% | 0.12 | 130 | 2,465 | 0.63 | -0.57 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 170.00 | 22.40 | 23.10 | 22.75 | 23.10 | -2.70 | -10.47% | 0.13 | 43 | 1,958 | 0.63 | -0.62 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 175.00 | 26.35 | 26.80 | 26.58 | 25.53 | -3.57 | -12.27% | 0.15 | 4 | 1,210 | 0.64 | -0.67 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 180.00 | 30.00 | 31.10 | 30.55 | 30.00 | -3.48 | -10.40% | 0.17 | 27 | 1,603 | 0.65 | -0.71 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 185.00 | 34.15 | 35.40 | 34.78 | 35.48 | 0.00 | 0.00% | 0.19 | 0 | 536 | 0.66 | -0.75 | 0.01 | -0.14 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 190.00 | 38.30 | 39.65 | 38.98 | 41.90 | 0.00 | 0.00% | 0.21 | 0 | 939 | 0.67 | -0.78 | 0.01 | -0.13 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 195.00 | 41.50 | 44.30 | 42.90 | 43.10 | 0.00 | 0.00% | 0.22 | 0 | 103 | 0.63 | -0.80 | 0.01 | -0.12 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 200.00 | 46.85 | 48.90 | 47.88 | 50.61 | +0.55 | +1.10% | 0.24 | 7 | 734 | 0.68 | -0.83 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 205.00 | 51.40 | 54.10 | 52.75 | 44.25 | 0.00 | 0.00% | 0.26 | 0 | 174 | 0.70 | -0.85 | 0.01 | -0.11 | 9/22/2026 | 10/9/2026 4:00:05 PM EST |
| 210.00 | 56.15 | 58.90 | 57.53 | 55.49 | 0.00 | 0.00% | 0.27 | 0 | 374 | 0.71 | -0.87 | 0.01 | -0.10 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 215.00 | 60.05 | 63.80 | 61.93 | 59.85 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.89 | -0.88 | 0.01 | -0.09 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 220.00 | 64.15 | 69.10 | 66.63 | 108.41 | 0.00 | 0.00% | 0.30 | 0 | 45 | 0.95 | -0.90 | 0.00 | -0.09 | 8/20/2026 | 10/9/2026 4:00:05 PM EST |
| 225.00 | 68.95 | 73.90 | 71.43 | 72.40 | 0.00 | 0.00% | 0.32 | 0 | 38 | 0.98 | -0.91 | 0.00 | -0.08 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 230.00 | 73.80 | 77.95 | 75.88 | 87.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.93 | -0.92 | 0.00 | -0.07 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 235.00 | 79.40 | 82.75 | 81.08 | 142.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.07 | 7/24/2026 | 10/9/2026 4:00:05 PM EST |
| 240.00 | 84.25 | 87.60 | 85.93 | 85.40 | -3.60 | -4.05% | 0.36 | 1 | 25 | 0.96 | -0.94 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 245.00 | 88.50 | 93.45 | 90.98 | 94.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.08 | -0.94 | 0.00 | -0.06 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 250.00 | 94.80 | 97.25 | 96.03 | 93.27 | -0.80 | -0.85% | 0.38 | 42 | 7 | 0.99 | -0.95 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 255.00 | 98.55 | 103.30 | 100.93 | 98.10 | 0.00 | 0.00% | 0.40 | 0 | 40 | 1.14 | -0.96 | 0.00 | -0.05 | 9/25/2026 | 10/9/2026 4:00:05 PM EST |
| 260.00 | 103.35 | 108.25 | 105.80 | 93.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.16 | -0.96 | 0.00 | -0.04 | 9/22/2026 | 10/9/2026 4:00:05 PM EST |
| 265.00 | 108.30 | 113.25 | 110.78 | 178.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.04 | 6/30/2026 | 10/9/2026 4:00:05 PM EST |
| 270.00 | 113.25 | 118.20 | 115.73 | 119.31 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.21 | -0.97 | 0.00 | -0.04 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 275.00 | 118.25 | 123.20 | 120.73 | 166.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.03 | 6/18/2026 | 10/9/2026 4:00:05 PM EST |
| 280.00 | 123.25 | 128.00 | 125.63 | 116.46 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.03 | 9/23/2026 | 10/9/2026 4:00:05 PM EST |
| 285.00 | 128.25 | 133.20 | 130.73 | 198.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.03 | 6/30/2026 | 10/9/2026 4:00:05 PM EST |
| 290.00 | 133.25 | 138.00 | 135.63 | 185.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.02 | 6/23/2026 | 10/9/2026 4:00:05 PM EST |
| 295.00 | 138.25 | 143.20 | 140.73 | 208.87 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.02 | 6/29/2026 | 10/9/2026 4:00:05 PM EST |
| 300.00 | 143.25 | 148.00 | 145.63 | 133.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 9/21/2026 | 10/9/2026 4:00:05 PM EST |
| 305.00 | 148.25 | 153.00 | 150.63 | % | 0.49 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 310.00 | 153.25 | 158.20 | 155.73 | 163.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 315.00 | 158.25 | 163.20 | 160.73 | 228.33 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.02 | 6/30/2026 | 10/9/2026 4:00:05 PM EST |
| 320.00 | 163.25 | 168.20 | 165.73 | 213.79 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 10/9/2026 4:00:05 PM EST |
| 325.00 | 168.25 | 173.20 | 170.73 | % | 0.53 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 330.00 | 173.25 | 178.00 | 175.63 | 163.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 4/24/2026 | 10/9/2026 4:00:05 PM EST |
| 335.00 | 178.25 | 183.20 | 180.73 | 182.75 | 0.00 | 0.00% | 0.54 | 0 | 13 | 1.53 | -0.99 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 340.00 | 183.25 | 188.00 | 185.63 | % | 0.55 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 345.00 | 188.25 | 193.20 | 190.73 | 246.73 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 10/9/2026 4:00:05 PM EST |