Options Chain for STRATEGY INC CL A NEW (MSTR) - $344.75 as of 9/19/2025 9:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 193.35 | 196.90 | 195.13 | 190.30 | +5.87 | +3.19% | 1.30 | 36 | 11 | 2.30 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 160.00 | 183.40 | 187.35 | 185.38 | % | 1.16 | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 170.00 | 173.40 | 176.80 | 175.10 | 173.19 | % | 1.03 | 6 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 180.00 | 163.45 | 167.25 | 165.35 | % | 0.92 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.03 | 9/19/2025 4:00:02 PM EST | |||
| 190.00 | 153.50 | 157.65 | 155.58 | % | 0.82 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.04 | 9/19/2025 4:00:02 PM EST | |||
| 200.00 | 143.85 | 146.90 | 145.38 | 143.23 | +4.13 | +2.97% | 0.73 | 4 | 1 | 1.66 | 0.99 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 210.00 | 133.85 | 137.20 | 135.53 | 133.25 | % | 0.65 | 44 | 0 | 1.56 | 0.99 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 215.00 | 128.70 | 132.30 | 130.50 | % | 0.61 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.09 | 9/19/2025 4:00:02 PM EST | |||
| 220.00 | 124.45 | 128.00 | 126.23 | 122.05 | +6.90 | +6.00% | 0.57 | 12 | 4 | 1.49 | 0.99 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 225.00 | 119.50 | 123.05 | 121.28 | 116.16 | -17.79 | -13.29% | 0.54 | 9 | 7 | 1.41 | 0.98 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 230.00 | 114.00 | 117.50 | 115.75 | 121.39 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.39 | 0.98 | 0.00 | -0.14 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 235.00 | 109.40 | 112.65 | 111.03 | 109.88 | +4.37 | +4.15% | 0.47 | 41 | 9 | 1.30 | 0.98 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 240.00 | 104.20 | 107.75 | 105.98 | 102.80 | % | 0.44 | 16 | 0 | 1.21 | 0.97 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 245.00 | 99.40 | 103.10 | 101.25 | 85.01 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.27 | 0.97 | 0.00 | -0.19 | 9/9/2025 | 9/19/2025 4:00:02 PM EST |
| 250.00 | 94.85 | 97.60 | 96.23 | 100.58 | -2.64 | -2.56% | 0.38 | 4 | 5 | 1.20 | 0.96 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 255.00 | 89.90 | 93.45 | 91.68 | 89.03 | % | 0.36 | 4 | 0 | 1.30 | 0.96 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 260.00 | 84.50 | 88.10 | 86.30 | 73.62 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.05 | 0.95 | 0.00 | -0.25 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 265.00 | 79.65 | 83.45 | 81.55 | 64.55 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.07 | 0.94 | 0.00 | -0.27 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 270.00 | 75.15 | 77.70 | 76.43 | 75.97 | +13.57 | +21.75% | 0.28 | 3 | 0 | 0.99 | 0.93 | 0.00 | -0.30 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 275.00 | 69.75 | 73.70 | 71.73 | 67.15 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.99 | 0.92 | 0.00 | -0.32 | 9/5/2025 | 9/19/2025 4:00:02 PM EST |
| 280.00 | 64.75 | 68.15 | 66.45 | 64.80 | -9.80 | -13.14% | 0.24 | 1 | 24 | 0.92 | 0.91 | 0.00 | -0.34 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 285.00 | 60.00 | 63.85 | 61.93 | 52.20 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.81 | 0.90 | 0.00 | -0.36 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 290.00 | 55.35 | 59.25 | 57.30 | 68.05 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.72 | 0.89 | 0.00 | -0.37 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 295.00 | 50.55 | 53.40 | 51.98 | 48.00 | +7.85 | +19.56% | 0.18 | 2 | 87 | 0.65 | 0.88 | 0.00 | -0.38 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 300.00 | 45.85 | 49.10 | 47.48 | 53.49 | 0.00 | 0.00% | 0.16 | 0 | 57 | 0.66 | 0.86 | 0.00 | -0.38 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 305.00 | 42.55 | 44.75 | 43.65 | 31.35 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.63 | 0.85 | 0.01 | -0.39 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 307.50 | 40.25 | 42.75 | 41.50 | 45.21 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.58 | 0.84 | 0.01 | -0.39 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 310.00 | 38.05 | 39.45 | 38.75 | 34.28 | +6.43 | +23.09% | 0.12 | 33 | 17 | 0.57 | 0.83 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 312.50 | 35.85 | 38.45 | 37.15 | 36.34 | -3.86 | -9.61% | 0.12 | 3 | 9 | 0.56 | 0.82 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 315.00 | 33.75 | 36.35 | 35.05 | 33.00 | -6.20 | -15.82% | 0.11 | 38 | 47 | 0.55 | 0.81 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 317.50 | 31.70 | 33.95 | 32.83 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.55 | 0.79 | 0.01 | -0.41 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 320.00 | 29.55 | 31.05 | 30.30 | 26.72 | -8.53 | -24.20% | 0.09 | 41 | 140 | 0.55 | 0.78 | 0.01 | -0.41 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 322.50 | 27.60 | 29.45 | 28.53 | 23.78 | -8.22 | -25.69% | 0.09 | 15 | 29 | 0.55 | 0.76 | 0.01 | -0.42 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 325.00 | 25.90 | 27.15 | 26.53 | 26.52 | -4.57 | -14.70% | 0.08 | 56 | 113 | 0.53 | 0.74 | 0.01 | -0.43 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 327.50 | 22.60 | 26.85 | 24.73 | 23.30 | -3.93 | -14.44% | 0.08 | 4 | 57 | 0.53 | 0.72 | 0.01 | -0.44 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 330.00 | 21.45 | 24.40 | 22.93 | 21.50 | -5.67 | -20.87% | 0.07 | 92 | 532 | 0.53 | 0.69 | 0.01 | -0.45 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 332.50 | 19.20 | 22.40 | 20.80 | 19.65 | -10.84 | -35.56% | 0.06 | 11 | 229 | 0.54 | 0.67 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 335.00 | 18.20 | 20.25 | 19.23 | 19.80 | -2.82 | -12.47% | 0.06 | 93 | 799 | 0.52 | 0.64 | 0.01 | -0.47 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 337.50 | 16.75 | 18.70 | 17.73 | 18.00 | -2.70 | -13.05% | 0.05 | 85 | 164 | 0.53 | 0.61 | 0.01 | -0.48 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 340.00 | 15.45 | 17.00 | 16.23 | 16.75 | -3.25 | -16.25% | 0.05 | 772 | 3,874 | 0.52 | 0.58 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 342.50 | 14.10 | 15.75 | 14.93 | 14.23 | -5.96 | -29.52% | 0.04 | 220 | 317 | 0.53 | 0.55 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 345.00 | 12.95 | 15.10 | 14.03 | 14.20 | -2.73 | -16.13% | 0.04 | 521 | 776 | 0.52 | 0.52 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 347.50 | 12.55 | 13.30 | 12.93 | 13.15 | -2.33 | -15.06% | 0.04 | 302 | 378 | 0.52 | 0.49 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 350.00 | 11.50 | 12.15 | 11.83 | 11.75 | -3.00 | -20.34% | 0.03 | 1,592 | 1,735 | 0.52 | 0.47 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 355.00 | 9.45 | 10.10 | 9.78 | 10.00 | -1.95 | -16.32% | 0.03 | 542 | 956 | 0.52 | 0.41 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 360.00 | 7.55 | 8.40 | 7.98 | 8.05 | -1.90 | -19.10% | 0.02 | 1,394 | 1,097 | 0.52 | 0.36 | 0.01 | -0.48 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 365.00 | 6.60 | 7.00 | 6.80 | 6.80 | -1.72 | -20.19% | 0.02 | 1,049 | 947 | 0.53 | 0.31 | 0.01 | -0.45 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 370.00 | 5.45 | 5.80 | 5.63 | 5.65 | -1.43 | -20.20% | 0.02 | 12,813 | 894 | 0.53 | 0.27 | 0.01 | -0.42 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 375.00 | 4.55 | 4.80 | 4.68 | 4.70 | -1.18 | -20.07% | 0.01 | 1,687 | 586 | 0.54 | 0.23 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 380.00 | 3.85 | 4.05 | 3.95 | 3.90 | -0.90 | -18.75% | 0.01 | 1,036 | 1,492 | 0.55 | 0.20 | 0.01 | -0.36 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 385.00 | 3.10 | 3.40 | 3.25 | 3.30 | -0.75 | -18.52% | 0.01 | 137 | 358 | 0.55 | 0.17 | 0.01 | -0.34 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 390.00 | 2.62 | 2.99 | 2.81 | 2.54 | -0.96 | -27.43% | 0.01 | 170 | 741 | 0.56 | 0.15 | 0.01 | -0.31 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 395.00 | 2.25 | 2.56 | 2.41 | 2.20 | -0.68 | -23.62% | 0.01 | 63 | 374 | 0.58 | 0.13 | 0.01 | -0.29 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 400.00 | 1.89 | 2.26 | 2.08 | 2.00 | -0.47 | -19.03% | 0.01 | 2,562 | 2,784 | 0.58 | 0.11 | 0.00 | -0.27 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 405.00 | 1.62 | 1.97 | 1.80 | 1.51 | -0.61 | -28.78% | 0.00 | 106 | 296 | 0.59 | 0.10 | 0.00 | -0.26 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 410.00 | 1.36 | 1.50 | 1.43 | 1.48 | -0.50 | -25.26% | 0.00 | 110 | 401 | 0.60 | 0.09 | 0.00 | -0.24 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 415.00 | 1.18 | 1.50 | 1.34 | 1.10 | -0.48 | -30.38% | 0.00 | 20 | 353 | 0.62 | 0.08 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 420.00 | 1.03 | 1.32 | 1.18 | 0.99 | -0.46 | -31.73% | 0.00 | 165 | 299 | 0.63 | 0.07 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 425.00 | 0.93 | 1.09 | 1.01 | 1.00 | -0.28 | -21.88% | 0.00 | 27 | 319 | 0.64 | 0.06 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 430.00 | 0.82 | 0.99 | 0.91 | 0.83 | -0.32 | -27.83% | 0.00 | 86 | 321 | 0.66 | 0.06 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 435.00 | 0.71 | 0.96 | 0.84 | 0.72 | -0.28 | -28.00% | 0.00 | 114 | 208 | 0.67 | 0.05 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 440.00 | 0.64 | 0.87 | 0.76 | 0.71 | -0.29 | -29.00% | 0.00 | 366 | 1,154 | 0.68 | 0.05 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 445.00 | 0.56 | 0.72 | 0.64 | 0.62 | -0.45 | -42.06% | 0.00 | 52 | 165 | 0.69 | 0.04 | 0.00 | -0.16 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 450.00 | 0.50 | 0.67 | 0.59 | 0.57 | -0.22 | -27.85% | 0.00 | 4,387 | 3,864 | 0.71 | 0.04 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 455.00 | 0.45 | 0.78 | 0.62 | 0.40 | -0.43 | -51.81% | 0.00 | 4 | 111 | 0.72 | 0.03 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 460.00 | 0.41 | 0.63 | 0.52 | 0.55 | -0.15 | -21.43% | 0.00 | 211 | 218 | 0.73 | 0.03 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 465.00 | 0.37 | 0.53 | 0.45 | 0.40 | -0.26 | -39.40% | 0.00 | 6 | 131 | 0.75 | 0.03 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 470.00 | 0.34 | 0.64 | 0.49 | 0.37 | -0.19 | -33.93% | 0.00 | 6 | 154 | 0.76 | 0.03 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 475.00 | 0.31 | 0.47 | 0.39 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.77 | 0.02 | 0.00 | -0.11 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 480.00 | 0.28 | 0.57 | 0.43 | 0.36 | -0.16 | -30.77% | 0.00 | 23 | 112 | 0.78 | 0.02 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 485.00 | 0.26 | 0.46 | 0.36 | 0.33 | -0.23 | -41.08% | 0.00 | 16 | 921 | 0.79 | 0.02 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 490.00 | 0.23 | 0.39 | 0.31 | 0.30 | -0.08 | -21.06% | 0.00 | 21 | 50 | 0.81 | 0.02 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 495.00 | 0.21 | 0.48 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.82 | 0.02 | 0.00 | -0.08 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 500.00 | 0.20 | 0.37 | 0.29 | 0.25 | -0.20 | -44.45% | 0.00 | 14 | 287 | 0.83 | 0.01 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 505.00 | 0.18 | 0.43 | 0.31 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.84 | 0.01 | 0.00 | -0.06 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 510.00 | 0.16 | 0.41 | 0.29 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.85 | 0.01 | 0.00 | -0.06 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 515.00 | 0.15 | 0.31 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.01 | 0.00 | -0.05 | 9/8/2025 | 9/19/2025 4:00:02 PM EST |
| 520.00 | 0.15 | 0.36 | 0.26 | 0.19 | -0.14 | -42.43% | 0.00 | 30 | 33 | 0.88 | 0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 525.00 | 0.12 | 0.35 | 0.24 | 0.20 | -0.13 | -39.40% | 0.00 | 60 | 166 | 0.91 | 0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 530.00 | 0.12 | 0.26 | 0.19 | 0.20 | +0.01 | +5.27% | 0.00 | 100 | 7 | 0.92 | 0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 535.00 | 0.10 | 0.31 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.01 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 540.00 | 0.09 | 0.24 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.01 | 0.00 | -0.03 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 545.00 | 0.08 | 0.34 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 550.00 | 0.08 | 0.22 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 49 | 359 | 0.94 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 555.00 | 0.06 | 0.45 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 560.00 | 0.05 | 0.50 | 0.28 | 0.13 | -0.10 | -43.48% | 0.00 | 25 | 41 | 0.97 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 565.00 | 0.05 | 0.54 | 0.30 | 0.11 | -0.28 | -71.80% | 0.00 | 10 | 44 | 0.93 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 570.00 | 0.04 | 0.58 | 0.31 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.97 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/19/2025 4:00:02 PM EST |
| 575.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.01 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 585.00 | 0.00 | 0.68 | 0.34 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.13 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/19/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 1.69 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:02 PM EST |
| 595.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:02 PM EST |
| 600.00 | 0.04 | 0.10 | 0.07 | 0.11 | -0.01 | -8.34% | 0.00 | 4 | 434 | 1.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 605.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 630.00 | 0.03 | 0.95 | 0.49 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 0.99 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 1.02 | 0.51 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 1.06 | 0.53 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 1.08 | 0.54 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 1.11 | 0.56 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.39 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 700.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 710.00 | 0.00 | 0.11 | 0.06 | 0.12 | +0.08 | +200.00% | 0.00 | 1 | 75 | 1.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 730.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 740.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 750.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 760.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 770.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 780.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 790.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 190 | 1.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.08 | 0.18 | 0.13 | 0.21 | +0.06 | +40.00% | 0.00 | 111 | 1,928 | 1.69 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 160.00 | 0.16 | 0.25 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 478 | 1,998 | 1.62 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 170.00 | 0.27 | 0.33 | 0.30 | 0.29 | +0.03 | +11.54% | 0.00 | 37 | 499 | 1.60 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 180.00 | 0.35 | 0.39 | 0.37 | 0.37 | +0.02 | +5.72% | 0.00 | 378 | 1,597 | 1.52 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 190.00 | 0.41 | 0.52 | 0.47 | 0.46 | +0.02 | +4.55% | 0.00 | 250 | 792 | 1.44 | 0.00 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 200.00 | 0.54 | 0.60 | 0.57 | 0.57 | +0.03 | +5.56% | 0.00 | 314 | 1,162 | 1.38 | -0.01 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 210.00 | 0.60 | 0.69 | 0.65 | 0.67 | +0.04 | +6.35% | 0.00 | 677 | 542 | 1.31 | -0.01 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 215.00 | 0.67 | 0.77 | 0.72 | 0.72 | +0.04 | +5.89% | 0.00 | 70 | 192 | 1.29 | -0.01 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 220.00 | 0.73 | 0.80 | 0.77 | 0.75 | -0.09 | -10.72% | 0.00 | 999 | 787 | 1.23 | -0.01 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 225.00 | 0.80 | 0.91 | 0.86 | 0.84 | -0.01 | -1.18% | 0.00 | 248 | 421 | 1.21 | -0.02 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 230.00 | 0.85 | 1.00 | 0.93 | 0.92 | +0.03 | +3.38% | 0.00 | 1,436 | 3,510 | 1.16 | -0.02 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 235.00 | 0.93 | 1.05 | 0.99 | 0.99 | +0.07 | +7.61% | 0.00 | 370 | 287 | 1.12 | -0.02 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 240.00 | 0.97 | 1.11 | 1.04 | 1.04 | +0.02 | +1.97% | 0.00 | 1,663 | 4,548 | 1.08 | -0.03 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 245.00 | 1.03 | 1.18 | 1.11 | 1.10 | +0.05 | +4.77% | 0.00 | 96 | 281 | 1.04 | -0.03 | 0.00 | -0.19 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 250.00 | 1.12 | 1.22 | 1.17 | 1.14 | +0.01 | +0.89% | 0.00 | 1,083 | 4,671 | 1.00 | -0.04 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 255.00 | 1.15 | 1.31 | 1.23 | 1.23 | +0.18 | +17.15% | 0.00 | 35 | 166 | 0.96 | -0.04 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 260.00 | 1.25 | 1.37 | 1.31 | 1.30 | -0.03 | -2.26% | 0.01 | 599 | 4,591 | 0.92 | -0.05 | 0.00 | -0.25 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 265.00 | 1.24 | 1.40 | 1.32 | 1.38 | -0.06 | -4.17% | 0.00 | 166 | 372 | 0.87 | -0.06 | 0.00 | -0.27 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 270.00 | 1.37 | 1.49 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 852 | 4,666 | 0.83 | -0.07 | 0.00 | -0.30 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 275.00 | 1.45 | 1.67 | 1.56 | 1.55 | +0.04 | +2.65% | 0.01 | 789 | 329 | 0.79 | -0.08 | 0.00 | -0.32 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 280.00 | 1.54 | 1.67 | 1.61 | 1.57 | -0.44 | -21.90% | 0.01 | 905 | 1,451 | 0.76 | -0.09 | 0.00 | -0.34 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 285.00 | 1.66 | 1.81 | 1.74 | 1.80 | +0.10 | +5.89% | 0.01 | 312 | 371 | 0.72 | -0.10 | 0.00 | -0.36 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 290.00 | 1.83 | 1.98 | 1.91 | 2.10 | +0.21 | +11.12% | 0.01 | 736 | 564 | 0.68 | -0.11 | 0.00 | -0.37 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 295.00 | 2.05 | 2.22 | 2.14 | 2.13 | -0.14 | -6.17% | 0.01 | 74 | 194 | 0.65 | -0.12 | 0.00 | -0.38 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 300.00 | 2.27 | 2.47 | 2.37 | 2.47 | +0.14 | +6.01% | 0.01 | 1,022 | 892 | 0.62 | -0.14 | 0.00 | -0.38 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 305.00 | 2.70 | 2.93 | 2.82 | 3.00 | +0.31 | +11.53% | 0.01 | 163 | 306 | 0.60 | -0.15 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 307.50 | 2.79 | 3.15 | 2.97 | 3.25 | +0.79 | +32.12% | 0.01 | 73 | 62 | 0.59 | -0.16 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 310.00 | 3.20 | 3.45 | 3.33 | 3.30 | +0.18 | +5.77% | 0.01 | 10,282 | 1,818 | 0.58 | -0.17 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 312.50 | 3.55 | 3.80 | 3.68 | 4.05 | +0.55 | +15.72% | 0.01 | 45 | 98 | 0.57 | -0.18 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 315.00 | 3.90 | 4.15 | 4.03 | 3.98 | +0.33 | +9.05% | 0.01 | 54 | 344 | 0.56 | -0.19 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 317.50 | 4.15 | 4.75 | 4.45 | 4.90 | +0.25 | +5.38% | 0.01 | 49 | 75 | 0.55 | -0.21 | 0.01 | -0.41 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 320.00 | 4.60 | 5.05 | 4.83 | 4.90 | -0.06 | -1.21% | 0.02 | 659 | 368 | 0.54 | -0.22 | 0.01 | -0.41 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 322.50 | 5.25 | 6.00 | 5.63 | 5.67 | +0.85 | +17.64% | 0.02 | 51 | 108 | 0.54 | -0.24 | 0.01 | -0.42 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 325.00 | 5.85 | 6.60 | 6.23 | 6.30 | +1.02 | +19.32% | 0.02 | 533 | 523 | 0.53 | -0.26 | 0.01 | -0.43 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 327.50 | 6.55 | 7.60 | 7.08 | 7.40 | +1.54 | +26.28% | 0.02 | 74 | 95 | 0.53 | -0.28 | 0.01 | -0.44 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 330.00 | 7.15 | 8.30 | 7.73 | 7.46 | +1.11 | +17.48% | 0.02 | 5,610 | 1,738 | 0.52 | -0.31 | 0.01 | -0.45 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 332.50 | 7.90 | 9.15 | 8.53 | 9.07 | +2.87 | +46.29% | 0.03 | 56 | 28 | 0.52 | -0.33 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 335.00 | 8.85 | 9.65 | 9.25 | 9.48 | +1.73 | +22.33% | 0.03 | 269 | 205 | 0.52 | -0.36 | 0.01 | -0.47 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 337.50 | 9.95 | 11.00 | 10.48 | 10.94 | +1.19 | +12.21% | 0.03 | 105 | 40 | 0.52 | -0.39 | 0.01 | -0.48 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 340.00 | 10.65 | 11.55 | 11.10 | 12.04 | +2.54 | +26.74% | 0.03 | 266 | 600 | 0.51 | -0.42 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 342.50 | 12.10 | 13.30 | 12.70 | 13.35 | +4.25 | +46.71% | 0.04 | 213 | 22 | 0.51 | -0.45 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 345.00 | 13.15 | 14.60 | 13.88 | 13.60 | +1.51 | +12.49% | 0.04 | 207 | 192 | 0.50 | -0.48 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 347.50 | 14.25 | 16.25 | 15.25 | 16.73 | +2.33 | +16.19% | 0.04 | 237 | 133 | 0.50 | -0.51 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 350.00 | 15.30 | 17.35 | 16.33 | 17.58 | +4.08 | +30.23% | 0.05 | 145 | 779 | 0.50 | -0.53 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 355.00 | 18.65 | 19.80 | 19.23 | 19.62 | +2.77 | +16.44% | 0.05 | 81 | 179 | 0.51 | -0.59 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 360.00 | 22.05 | 23.30 | 22.68 | 24.12 | +8.49 | +54.32% | 0.06 | 103 | 1,133 | 0.52 | -0.64 | 0.01 | -0.48 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 365.00 | 25.45 | 27.15 | 26.30 | 28.26 | +7.61 | +36.86% | 0.07 | 86 | 64 | 0.53 | -0.69 | 0.01 | -0.45 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 370.00 | 29.50 | 30.80 | 30.15 | 29.50 | +6.63 | +28.99% | 0.08 | 6 | 2,019 | 0.52 | -0.73 | 0.01 | -0.42 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 375.00 | 31.95 | 35.10 | 33.53 | 35.88 | +3.21 | +9.83% | 0.09 | 39 | 58 | 0.53 | -0.77 | 0.01 | -0.39 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 380.00 | 37.10 | 39.45 | 38.28 | 40.79 | +4.24 | +11.61% | 0.10 | 412 | 2,669 | 0.55 | -0.80 | 0.01 | -0.36 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 385.00 | 40.40 | 43.85 | 42.13 | 44.53 | -8.62 | -16.22% | 0.11 | 6 | 72 | 0.56 | -0.83 | 0.01 | -0.34 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 390.00 | 46.55 | 48.20 | 47.38 | 47.75 | +10.25 | +27.34% | 0.12 | 407 | 2,943 | 0.56 | -0.85 | 0.01 | -0.31 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 395.00 | 49.90 | 53.70 | 51.80 | 57.95 | +9.15 | +18.75% | 0.13 | 2 | 16 | 0.59 | -0.87 | 0.01 | -0.29 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 400.00 | 54.95 | 57.70 | 56.33 | 58.52 | +5.52 | +10.42% | 0.14 | 405 | 3,045 | 0.58 | -0.89 | 0.00 | -0.27 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 405.00 | 60.20 | 62.45 | 61.33 | 63.50 | -18.45 | -22.52% | 0.15 | 1 | 21 | 0.59 | -0.90 | 0.00 | -0.26 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 410.00 | 64.90 | 67.25 | 66.08 | 68.27 | +13.22 | +24.02% | 0.16 | 398 | 3,022 | 0.54 | -0.91 | 0.00 | -0.24 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 415.00 | 68.90 | 72.30 | 70.60 | 75.00 | +11.11 | +17.39% | 0.17 | 2 | 16 | 0.52 | -0.92 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 420.00 | 74.25 | 76.60 | 75.43 | 77.85 | -12.20 | -13.55% | 0.18 | 419 | 2,508 | 0.54 | -0.93 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 425.00 | 78.75 | 82.65 | 80.70 | 71.45 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.84 | -0.94 | 0.00 | -0.21 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 430.00 | 83.85 | 86.85 | 85.35 | 87.67 | +4.42 | +5.31% | 0.20 | 401 | 1,635 | 0.86 | -0.94 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 435.00 | 88.95 | 92.40 | 90.68 | 94.60 | -10.15 | -9.69% | 0.21 | 1 | 14 | 0.90 | -0.95 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 440.00 | 93.65 | 96.70 | 95.18 | 97.64 | -10.84 | -10.00% | 0.22 | 400 | 400 | 0.90 | -0.95 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 445.00 | 98.55 | 102.30 | 100.43 | 114.82 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.94 | -0.96 | 0.00 | -0.16 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 450.00 | 103.55 | 107.20 | 105.38 | 122.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.15 | 9/5/2025 | 9/19/2025 4:00:02 PM EST |
| 455.00 | 108.75 | 112.20 | 110.48 | 125.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.14 | 9/8/2025 | 9/19/2025 4:00:02 PM EST |
| 460.00 | 113.95 | 117.05 | 115.50 | 125.57 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.13 | 8/29/2025 | 9/19/2025 4:00:02 PM EST |
| 465.00 | 118.80 | 122.15 | 120.48 | 136.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.12 | 9/8/2025 | 9/19/2025 4:00:02 PM EST |
| 470.00 | 123.80 | 127.00 | 125.40 | % | 0.27 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.12 | 9/19/2025 4:00:02 PM EST | |||
| 475.00 | 128.25 | 131.85 | 130.05 | % | 0.27 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.11 | 9/19/2025 4:00:02 PM EST | |||
| 480.00 | 134.30 | 136.80 | 135.55 | % | 0.28 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.10 | 9/19/2025 4:00:02 PM EST | |||
| 485.00 | 138.70 | 142.10 | 140.40 | % | 0.29 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.09 | 9/19/2025 4:00:02 PM EST | |||
| 490.00 | 143.65 | 147.00 | 145.33 | % | 0.30 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.08 | 9/19/2025 4:00:02 PM EST | |||
| 495.00 | 148.65 | 152.00 | 150.33 | % | 0.30 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.08 | 9/19/2025 4:00:02 PM EST | |||
| 500.00 | 153.70 | 157.00 | 155.35 | 171.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.07 | 9/11/2025 | 9/19/2025 4:00:02 PM EST |
| 505.00 | 159.05 | 161.95 | 160.50 | % | 0.32 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.06 | 9/19/2025 4:00:02 PM EST | |||
| 510.00 | 163.65 | 167.00 | 165.33 | % | 0.32 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.06 | 9/19/2025 4:00:02 PM EST | |||
| 515.00 | 168.75 | 171.95 | 170.35 | % | 0.33 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.05 | 9/19/2025 4:00:02 PM EST | |||
| 520.00 | 173.60 | 176.95 | 175.28 | % | 0.34 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.05 | 9/19/2025 4:00:02 PM EST | |||
| 525.00 | 178.65 | 181.95 | 180.30 | % | 0.34 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 9/19/2025 4:00:02 PM EST | |||
| 530.00 | 183.30 | 187.05 | 185.18 | % | 0.35 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.04 | 9/19/2025 4:00:02 PM EST | |||
| 535.00 | 188.70 | 191.95 | 190.33 | % | 0.36 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 9/19/2025 4:00:02 PM EST | |||
| 540.00 | 192.80 | 197.10 | 194.95 | % | 0.36 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.03 | 9/19/2025 4:00:02 PM EST | |||
| 545.00 | 198.60 | 202.45 | 200.53 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.03 | 9/19/2025 4:00:02 PM EST | |||
| 550.00 | 203.25 | 207.45 | 205.35 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 555.00 | 207.85 | 212.00 | 209.93 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 560.00 | 213.60 | 217.45 | 215.53 | % | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 565.00 | 218.40 | 222.40 | 220.40 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 570.00 | 223.35 | 227.10 | 225.23 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 575.00 | 228.60 | 232.20 | 230.40 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 580.00 | 233.65 | 237.45 | 235.55 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 585.00 | 238.60 | 242.30 | 240.45 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 590.00 | 243.60 | 247.40 | 245.50 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 595.00 | 248.55 | 252.05 | 250.30 | % | 0.42 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 600.00 | 253.40 | 257.05 | 255.23 | % | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 605.00 | 258.20 | 262.00 | 260.10 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 610.00 | 263.00 | 267.05 | 265.03 | % | 0.43 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 620.00 | 273.60 | 277.30 | 275.45 | % | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 630.00 | 281.30 | 289.55 | 285.43 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 640.00 | 293.60 | 297.30 | 295.45 | % | 0.46 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 650.00 | 303.60 | 307.30 | 305.45 | % | 0.47 | 0 | 0 | 0.24 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 660.00 | 313.10 | 317.00 | 315.05 | % | 0.48 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 670.00 | 323.35 | 326.90 | 325.13 | % | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 680.00 | 332.80 | 336.75 | 334.78 | % | 0.49 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 690.00 | 343.35 | 347.00 | 345.18 | % | 0.50 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 700.00 | 353.65 | 356.95 | 355.30 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 710.00 | 363.65 | 367.05 | 365.35 | % | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 720.00 | 366.70 | 383.80 | 375.25 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 730.00 | 376.70 | 393.80 | 385.25 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 740.00 | 386.70 | 403.80 | 395.25 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 750.00 | 396.70 | 413.80 | 405.25 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 760.00 | 406.70 | 423.80 | 415.25 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 770.00 | 416.70 | 433.80 | 425.25 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 780.00 | 426.70 | 443.80 | 435.25 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 790.00 | 436.70 | 453.80 | 445.25 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST |