Options Chain for STRATEGY INC CL A NEW (MSTR) - $100.01 as of 8/7/2026 8:44:34 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 | 68.85 | 71.20 | 70.03 | 70.00 | +8.95 | +14.66% | 2.33 | 4,578 | 8 | 5.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 35.00 | 63.85 | 66.50 | 65.18 | 62.70 | 0.00 | 0.00% | 1.86 | 0 | 12 | 5.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 40.00 | 58.85 | 61.20 | 60.03 | 56.15 | 0.00 | 0.00% | 1.50 | 0 | 47 | 4.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 45.00 | 53.90 | 56.45 | 55.18 | % | 1.23 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 50.00 | 48.90 | 51.25 | 50.08 | 43.84 | 0.00 | 0.00% | 1.00 | 0 | 7 | 3.53 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 55.00 | 44.85 | 45.45 | 45.15 | 39.73 | 0.00 | 0.00% | 0.82 | 0 | 11 | 2.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 39.85 | 40.45 | 40.15 | 37.77 | 0.00 | 0.00% | 0.67 | 0 | 26 | 2.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 63.00 | 36.85 | 37.50 | 37.18 | 31.22 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 64.00 | 35.85 | 36.50 | 36.18 | % | 0.57 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 65.00 | 34.85 | 35.50 | 35.18 | 35.81 | +5.57 | +18.42% | 0.54 | 600 | 11 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 66.00 | 33.85 | 34.50 | 34.18 | % | 0.52 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 67.00 | 32.85 | 33.50 | 33.18 | 28.98 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 68.00 | 31.90 | 32.50 | 32.20 | 28.73 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 69.00 | 30.90 | 31.45 | 31.18 | % | 0.45 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 70.00 | 29.90 | 30.45 | 30.18 | 27.63 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 71.00 | 28.90 | 29.50 | 29.20 | 28.24 | % | 0.41 | 26 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 72.00 | 27.90 | 28.45 | 28.18 | 22.39 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 73.00 | 26.90 | 27.50 | 27.20 | % | 0.37 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 74.00 | 25.90 | 26.55 | 26.23 | 21.14 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 24.90 | 25.55 | 25.23 | 24.80 | +1.95 | +8.54% | 0.34 | 5 | 24 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 76.00 | 23.90 | 24.55 | 24.23 | % | 0.32 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 77.00 | 22.95 | 23.55 | 23.25 | % | 0.30 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 78.00 | 21.95 | 22.50 | 22.23 | 18.76 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 79.00 | 20.95 | 21.55 | 21.25 | 13.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 19.95 | 20.55 | 20.25 | 20.04 | +2.64 | +15.18% | 0.25 | 61 | 41 | 1.12 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 81.00 | 19.00 | 19.60 | 19.30 | 19.20 | +2.39 | +14.22% | 0.24 | 28 | 1 | 1.10 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 82.00 | 18.00 | 18.60 | 18.30 | 18.50 | +1.90 | +11.45% | 0.22 | 4 | 33 | 1.02 | 0.98 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 83.00 | 17.00 | 17.65 | 17.33 | 20.45 | +5.71 | +38.74% | 0.21 | 10 | 1 | 1.02 | 0.97 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 84.00 | 16.05 | 16.60 | 16.33 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.95 | 0.97 | 0.01 | -0.05 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 15.10 | 15.70 | 15.40 | 12.82 | 0.00 | 0.00% | 0.18 | 0 | 83 | 0.95 | 0.96 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 86.00 | 14.15 | 14.75 | 14.45 | 19.10 | +8.30 | +76.86% | 0.17 | 36 | 43 | 0.81 | 0.94 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 87.00 | 13.20 | 13.80 | 13.50 | 15.25 | +4.55 | +42.53% | 0.16 | 2 | 22 | 0.80 | 0.93 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 88.00 | 12.30 | 12.85 | 12.58 | 12.25 | +2.45 | +25.00% | 0.14 | 299 | 61 | 0.79 | 0.91 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 89.00 | 11.40 | 11.90 | 11.65 | 12.22 | +3.57 | +41.28% | 0.13 | 4 | 17 | 0.77 | 0.89 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 10.50 | 11.05 | 10.78 | 10.50 | +2.72 | +34.97% | 0.12 | 121 | 96 | 0.75 | 0.87 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 91.00 | 9.65 | 10.15 | 9.90 | 9.75 | +2.71 | +38.50% | 0.11 | 121 | 58 | 0.74 | 0.85 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 92.00 | 8.85 | 9.35 | 9.10 | 8.47 | +2.47 | +41.17% | 0.10 | 88 | 68 | 0.74 | 0.82 | 0.03 | -0.18 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 93.00 | 8.05 | 8.55 | 8.30 | 8.11 | +2.31 | +39.83% | 0.09 | 47 | 209 | 0.73 | 0.79 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 94.00 | 7.30 | 7.75 | 7.53 | 7.35 | +2.35 | +47.00% | 0.08 | 229 | 219 | 0.72 | 0.75 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 6.60 | 7.05 | 6.83 | 6.82 | +1.97 | +40.62% | 0.07 | 509 | 558 | 0.72 | 0.72 | 0.04 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 96.00 | 5.90 | 6.30 | 6.10 | 6.11 | +1.61 | +35.78% | 0.06 | 270 | 476 | 0.70 | 0.68 | 0.04 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 96.50 | 5.60 | 5.95 | 5.78 | 5.85 | +1.52 | +35.11% | 0.06 | 107 | 303 | 0.70 | 0.66 | 0.04 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 97.00 | 5.30 | 5.65 | 5.48 | 5.40 | +1.50 | +38.47% | 0.06 | 395 | 532 | 0.70 | 0.64 | 0.04 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 97.50 | 5.00 | 5.35 | 5.18 | 5.14 | +1.64 | +46.86% | 0.05 | 338 | 366 | 0.70 | 0.62 | 0.04 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 98.00 | 4.80 | 5.05 | 4.93 | 4.92 | +1.47 | +42.61% | 0.05 | 947 | 631 | 0.71 | 0.60 | 0.04 | -0.26 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 99.00 | 4.25 | 4.50 | 4.38 | 4.40 | +1.64 | +59.42% | 0.04 | 1,002 | 766 | 0.71 | 0.56 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 3.80 | 3.95 | 3.88 | 3.88 | +1.31 | +50.98% | 0.04 | 17,598 | 6,144 | 0.70 | 0.52 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 101.00 | 3.35 | 3.45 | 3.40 | 3.45 | +1.21 | +54.02% | 0.03 | 7,532 | 11,871 | 0.70 | 0.47 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 102.00 | 2.95 | 3.05 | 3.00 | 3.00 | +1.10 | +57.90% | 0.03 | 23,069 | 1,297 | 0.71 | 0.43 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 103.00 | 2.56 | 2.70 | 2.63 | 2.63 | +1.01 | +62.35% | 0.03 | 3,164 | 866 | 0.71 | 0.40 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 104.00 | 2.25 | 2.39 | 2.32 | 2.32 | +0.75 | +47.78% | 0.02 | 17,209 | 520 | 0.72 | 0.36 | 0.04 | -0.26 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 2.00 | 2.05 | 2.03 | 2.02 | +0.77 | +61.60% | 0.02 | 55,401 | 2,920 | 0.72 | 0.32 | 0.04 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 106.00 | 1.72 | 1.80 | 1.76 | 1.76 | +0.66 | +60.00% | 0.02 | 28,918 | 13,147 | 0.72 | 0.29 | 0.04 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 107.00 | 1.49 | 1.61 | 1.55 | 1.55 | +0.59 | +61.46% | 0.01 | 31,201 | 555 | 0.72 | 0.26 | 0.03 | -0.23 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 108.00 | 1.29 | 1.38 | 1.34 | 1.34 | +0.46 | +52.28% | 0.01 | 1,684 | 435 | 0.73 | 0.23 | 0.03 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 109.00 | 1.13 | 1.22 | 1.18 | 1.17 | +0.48 | +69.57% | 0.01 | 19,766 | 372 | 0.74 | 0.21 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 0.99 | 1.05 | 1.02 | 1.02 | +0.41 | +67.22% | 0.01 | 44,671 | 2,324 | 0.74 | 0.19 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 111.00 | 0.86 | 0.92 | 0.89 | 0.87 | +0.35 | +67.31% | 0.01 | 29,571 | 1,200 | 0.75 | 0.16 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 112.00 | 0.69 | 0.77 | 0.73 | 0.77 | +0.35 | +83.34% | 0.01 | 7,242 | 533 | 0.75 | 0.15 | 0.02 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 113.00 | 0.63 | 0.72 | 0.68 | 0.67 | +0.29 | +76.32% | 0.01 | 6,110 | 456 | 0.76 | 0.13 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 114.00 | 0.55 | 0.62 | 0.59 | 0.60 | +0.24 | +66.67% | 0.01 | 1,061 | 151 | 0.77 | 0.11 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 115.00 | 0.50 | 0.54 | 0.52 | 0.50 | +0.20 | +66.67% | 0.00 | 6,721 | 1,474 | 0.78 | 0.10 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 116.00 | 0.36 | 0.52 | 0.44 | 0.46 | +0.14 | +43.75% | 0.00 | 478 | 271 | 0.78 | 0.09 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 117.00 | 0.37 | 0.42 | 0.40 | 0.40 | +0.14 | +53.85% | 0.00 | 280 | 191 | 0.79 | 0.07 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 118.00 | 0.27 | 0.42 | 0.35 | 0.27 | +0.04 | +17.40% | 0.00 | 1,635 | 286 | 0.79 | 0.06 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 119.00 | 0.22 | 0.36 | 0.29 | 0.19 | -0.07 | -26.93% | 0.00 | 436 | 22 | 0.79 | 0.06 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 120.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.09 | +52.95% | 0.00 | 5,096 | 2,254 | 0.81 | 0.05 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 121.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.07 | +43.75% | 0.00 | 66 | 44 | 0.81 | 0.04 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 122.00 | 0.13 | 0.25 | 0.19 | 0.16 | +0.03 | +23.08% | 0.00 | 135 | 257 | 0.81 | 0.03 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 123.00 | 0.11 | 0.26 | 0.19 | 0.15 | -0.10 | -40.00% | 0.00 | 101 | 41 | 0.83 | 0.03 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 124.00 | 0.09 | 0.24 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 828 | 44 | 0.83 | 0.02 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 125.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.04 | +36.37% | 0.00 | 1,038 | 718 | 0.84 | 0.02 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 126.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.08 | -44.45% | 0.00 | 50 | 7 | 0.85 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 127.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 43 | 12 | 0.85 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 128.00 | 0.07 | 0.17 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 641 | 32 | 0.89 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 1,378 | 712 | 0.86 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 135.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 424 | 1,059 | 0.93 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 448 | 527 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1,111 | 161 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 136 | 513 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 94 | 57 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 102 | 284 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 82 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 11 | 52 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 604 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 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 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 628 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 169 | 1,805 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 207 | 5,044 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 3,175 | 21,363 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 862 | 9,542 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 3,100 | 7,120 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 63.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 104 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 64.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 104 | 26 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 175 | 6,583 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 66.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 146 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 67.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 15 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 68.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 69.00 | 0.01 | 0.14 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 344 | 3,540 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 71.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 1 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 72.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 114 | 134 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 73.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 27 | 299 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 74.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 27 | 489 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 75.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 351 | 2,578 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 76.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 2,929 | 351 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 77.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 31 | 51 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 78.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 185 | 644 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 79.00 | 0.08 | 0.19 | 0.14 | 0.12 | -0.09 | -42.86% | 0.00 | 64 | 28 | 0.91 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 1,218 | 2,181 | 0.89 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 81.00 | 0.08 | 0.22 | 0.15 | 0.16 | -0.09 | -36.00% | 0.00 | 42 | 49 | 0.83 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 82.00 | 0.09 | 0.24 | 0.17 | 0.15 | -0.13 | -46.43% | 0.00 | 96 | 320 | 0.81 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 83.00 | 0.15 | 0.19 | 0.17 | 0.24 | -0.17 | -41.47% | 0.00 | 41 | 470 | 0.79 | -0.03 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 84.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.23 | -50.00% | 0.00 | 102 | 137 | 0.79 | -0.03 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.25 | -51.02% | 0.00 | 2,601 | 1,866 | 0.76 | -0.04 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 86.00 | 0.22 | 0.35 | 0.29 | 0.30 | -0.38 | -55.89% | 0.00 | 334 | 169 | 0.73 | -0.06 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 87.00 | 0.30 | 0.44 | 0.37 | 0.38 | -0.40 | -51.29% | 0.00 | 1,227 | 659 | 0.73 | -0.07 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 88.00 | 0.39 | 0.53 | 0.46 | 0.45 | -0.40 | -47.06% | 0.01 | 1,660 | 2,374 | 0.72 | -0.09 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 89.00 | 0.46 | 0.63 | 0.55 | 0.54 | -0.56 | -50.91% | 0.01 | 199 | 4,767 | 0.71 | -0.11 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 0.63 | 0.70 | 0.67 | 0.66 | -0.63 | -48.84% | 0.01 | 4,966 | 3,434 | 0.70 | -0.13 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 91.00 | 0.72 | 0.90 | 0.81 | 0.83 | -0.71 | -46.11% | 0.01 | 2,733 | 359 | 0.70 | -0.15 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 92.00 | 0.94 | 1.00 | 0.97 | 0.98 | -0.87 | -47.03% | 0.01 | 428 | 1,079 | 0.69 | -0.18 | 0.03 | -0.18 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 93.00 | 1.12 | 1.28 | 1.20 | 1.20 | -1.02 | -45.95% | 0.01 | 1,741 | 447 | 0.69 | -0.21 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 94.00 | 1.37 | 1.52 | 1.45 | 1.46 | -1.04 | -41.60% | 0.02 | 2,236 | 6,609 | 0.69 | -0.25 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 1.66 | 1.80 | 1.73 | 1.70 | -1.26 | -42.57% | 0.02 | 5,060 | 3,736 | 0.68 | -0.28 | 0.04 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 96.00 | 1.96 | 2.13 | 2.05 | 2.10 | -1.45 | -40.85% | 0.02 | 1,908 | 440 | 0.68 | -0.32 | 0.04 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 96.50 | 2.14 | 2.26 | 2.20 | 2.19 | -1.53 | -41.13% | 0.02 | 249 | 124 | 0.68 | -0.34 | 0.04 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 97.00 | 2.34 | 2.50 | 2.42 | 2.32 | -1.51 | -39.43% | 0.02 | 856 | 212 | 0.68 | -0.36 | 0.04 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 97.50 | 2.52 | 2.70 | 2.61 | 2.69 | -1.46 | -35.19% | 0.03 | 659 | 134 | 0.68 | -0.38 | 0.04 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 98.00 | 2.72 | 2.87 | 2.80 | 2.76 | -2.15 | -43.79% | 0.03 | 1,665 | 310 | 0.67 | -0.40 | 0.04 | -0.26 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 99.00 | 3.15 | 3.40 | 3.28 | 3.24 | -1.79 | -35.59% | 0.03 | 1,751 | 497 | 0.68 | -0.44 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 3.65 | 3.90 | 3.78 | 3.80 | -1.80 | -32.15% | 0.04 | 2,928 | 2,291 | 0.68 | -0.48 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 101.00 | 4.20 | 4.45 | 4.33 | 4.26 | -1.99 | -31.84% | 0.04 | 878 | 58 | 0.68 | -0.53 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 102.00 | 4.75 | 5.05 | 4.90 | 4.90 | -2.46 | -33.43% | 0.05 | 473 | 79 | 0.68 | -0.57 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 103.00 | 5.40 | 5.70 | 5.55 | 5.40 | -3.15 | -36.85% | 0.05 | 307 | 175 | 0.68 | -0.60 | 0.04 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 104.00 | 6.05 | 6.40 | 6.23 | 6.30 | -2.23 | -26.15% | 0.06 | 580 | 256 | 0.69 | -0.64 | 0.04 | -0.26 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 6.75 | 7.10 | 6.93 | 7.00 | -2.75 | -28.21% | 0.07 | 575 | 730 | 0.69 | -0.68 | 0.04 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 106.00 | 7.50 | 7.90 | 7.70 | 9.60 | +0.23 | +2.46% | 0.07 | 39 | 40 | 0.69 | -0.71 | 0.04 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 107.00 | 8.25 | 8.70 | 8.48 | 10.86 | +0.64 | +6.27% | 0.08 | 58 | 94 | 0.70 | -0.74 | 0.03 | -0.23 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 108.00 | 9.05 | 9.50 | 9.28 | 9.35 | -2.24 | -19.33% | 0.09 | 1 | 18 | 0.70 | -0.77 | 0.03 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 109.00 | 9.85 | 10.30 | 10.08 | 9.00 | -4.14 | -31.51% | 0.09 | 70 | 13 | 0.70 | -0.79 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 10.70 | 11.20 | 10.95 | 10.95 | -3.69 | -25.21% | 0.10 | 89 | 466 | 0.70 | -0.81 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 111.00 | 11.55 | 12.05 | 11.80 | 13.76 | -0.52 | -3.65% | 0.11 | 4 | 20 | 0.70 | -0.84 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 112.00 | 12.40 | 12.95 | 12.68 | 13.27 | -2.06 | -13.44% | 0.11 | 1 | 12 | 0.70 | -0.85 | 0.02 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 113.00 | 13.30 | 13.85 | 13.58 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.70 | -0.87 | 0.02 | -0.16 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 114.00 | 14.20 | 14.80 | 14.50 | 16.76 | -2.64 | -13.61% | 0.13 | 1 | 5 | 0.70 | -0.89 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 115.00 | 15.15 | 15.70 | 15.43 | 15.71 | -2.41 | -13.30% | 0.13 | 83 | 603 | 0.70 | -0.90 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 116.00 | 16.05 | 16.65 | 16.35 | % | 0.14 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.12 | 8/7/2026 4:00:04 PM EST | |||
| 117.00 | 17.00 | 17.60 | 17.30 | 21.09 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.68 | -0.93 | 0.01 | -0.11 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 118.00 | 17.95 | 18.55 | 18.25 | % | 0.15 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.10 | 8/7/2026 4:00:04 PM EST | |||
| 119.00 | 18.85 | 19.50 | 19.18 | 20.95 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.94 | -0.94 | 0.01 | -0.09 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 120.00 | 19.85 | 20.50 | 20.18 | 22.69 | -1.03 | -4.35% | 0.17 | 15 | 486 | 0.97 | -0.95 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 121.00 | 20.85 | 21.45 | 21.15 | 23.53 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.98 | -0.96 | 0.01 | -0.07 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 122.00 | 21.85 | 22.40 | 22.13 | % | 0.18 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.06 | 8/7/2026 4:00:04 PM EST | |||
| 123.00 | 22.80 | 23.40 | 23.10 | 29.33 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.02 | -0.97 | 0.01 | -0.05 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 124.00 | 23.80 | 24.40 | 24.10 | % | 0.19 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 24.70 | 25.35 | 25.03 | 27.84 | -0.30 | -1.07% | 0.20 | 53 | 143 | 1.05 | -0.98 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 126.00 | 25.75 | 26.35 | 26.05 | 29.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.08 | -0.98 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 127.00 | 26.75 | 27.35 | 27.05 | % | 0.21 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.03 | 8/7/2026 4:00:04 PM EST | |||
| 128.00 | 27.75 | 28.30 | 28.03 | % | 0.22 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 29.70 | 30.30 | 30.00 | 27.05 | -6.14 | -18.50% | 0.23 | 14 | 30 | 1.16 | -0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 135.00 | 34.60 | 35.25 | 34.93 | 38.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.26 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 140.00 | 39.60 | 40.25 | 39.93 | 38.50 | -6.07 | -13.62% | 0.29 | 4 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 44.60 | 45.25 | 44.93 | 50.89 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 49.60 | 50.25 | 49.93 | 55.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 54.60 | 55.05 | 54.83 | 59.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 58.80 | 61.20 | 60.00 | 57.98 | -5.82 | -9.13% | 0.38 | 6 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 63.80 | 66.15 | 64.98 | 64.78 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 68.80 | 71.20 | 70.00 | % | 0.41 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 175.00 | 73.80 | 76.20 | 75.00 | % | 0.43 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 180.00 | 78.80 | 81.20 | 80.00 | 83.51 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 83.80 | 86.20 | 85.00 | 83.27 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:04 PM EST |