Options Chain for STRATEGY INC CL A NEW (MSTR) - $349.68 as of 10/6/2025 6:10:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 209.00 | 210.75 | 209.88 | 207.50 | +1.45 | +0.71% | 1.40 | 58 | 73 | 4.14 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 160.00 | 198.20 | 200.55 | 199.38 | 196.40 | 0.00 | 0.00% | 1.25 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 170.00 | 188.95 | 190.75 | 189.85 | 180.55 | 0.00 | 0.00% | 1.12 | 0 | 20 | 3.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 180.00 | 178.25 | 180.65 | 179.45 | % | 1.00 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 190.00 | 169.10 | 170.65 | 169.88 | 169.46 | +1.13 | +0.68% | 0.89 | 1 | 10 | 2.92 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 200.00 | 159.55 | 160.60 | 160.08 | 155.26 | +6.42 | +4.32% | 0.80 | 17 | 680 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 205.00 | 154.15 | 156.00 | 155.08 | 128.60 | 0.00 | 0.00% | 0.76 | 0 | 27 | 2.87 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:02 PM EST |
| 207.50 | 150.70 | 153.15 | 151.93 | % | 0.73 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 210.00 | 149.45 | 150.90 | 150.18 | 145.82 | +32.87 | +29.11% | 0.72 | 48 | 51 | 2.62 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 212.50 | 145.95 | 148.25 | 147.10 | % | 0.69 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 215.00 | 144.10 | 145.90 | 145.00 | 142.20 | +17.80 | +14.31% | 0.67 | 5 | 8 | 10.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 217.50 | 140.95 | 144.55 | 142.75 | % | 0.66 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 220.00 | 139.20 | 141.00 | 140.10 | 135.34 | +29.49 | +27.86% | 0.64 | 3 | 23 | 2.50 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 222.50 | 135.80 | 138.30 | 137.05 | % | 0.62 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 225.00 | 134.10 | 135.70 | 134.90 | 132.25 | +5.60 | +4.43% | 0.60 | 7 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 227.50 | 130.85 | 133.30 | 132.08 | % | 0.58 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 230.00 | 129.15 | 130.90 | 130.03 | 93.75 | 0.00 | 0.00% | 0.57 | 0 | 25 | 2.30 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:02 PM EST |
| 232.50 | 125.75 | 128.30 | 127.03 | % | 0.55 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 235.00 | 123.25 | 126.90 | 125.08 | 107.87 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:02 PM EST |
| 237.50 | 120.80 | 123.30 | 122.05 | % | 0.51 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 240.00 | 119.20 | 120.70 | 119.95 | 111.26 | 0.00 | 0.00% | 0.50 | 0 | 23 | 2.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 242.50 | 115.80 | 119.50 | 117.65 | 110.39 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:02 PM EST |
| 245.00 | 113.30 | 115.75 | 114.53 | 94.75 | 0.00 | 0.00% | 0.47 | 0 | 14 | 2.05 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:02 PM EST |
| 247.50 | 110.80 | 113.30 | 112.05 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 250.00 | 109.55 | 111.00 | 110.28 | 108.00 | +8.50 | +8.55% | 0.44 | 3 | 34 | 1.92 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 252.50 | 106.65 | 108.95 | 107.80 | 104.65 | % | 0.43 | 2 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 255.00 | 104.20 | 106.05 | 105.13 | 85.20 | 0.00 | 0.00% | 0.41 | 0 | 56 | 1.90 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 4:00:02 PM EST |
| 257.50 | 101.10 | 104.30 | 102.70 | 98.80 | % | 0.40 | 2 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 260.00 | 99.25 | 100.95 | 100.10 | 100.97 | +8.50 | +9.20% | 0.38 | 5 | 58 | 1.79 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 262.50 | 95.95 | 98.30 | 97.13 | % | 0.37 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 265.00 | 94.25 | 96.25 | 95.25 | 88.95 | 0.00 | 0.00% | 0.36 | 0 | 57 | 1.61 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:02 PM EST |
| 267.50 | 90.80 | 94.65 | 92.73 | % | 0.35 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 270.00 | 89.55 | 90.80 | 90.18 | 82.02 | 0.00 | 0.00% | 0.33 | 0 | 168 | 1.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 272.50 | 85.85 | 89.45 | 87.65 | % | 0.32 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 275.00 | 84.25 | 86.20 | 85.23 | 77.15 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 277.50 | 82.00 | 83.40 | 82.70 | 80.35 | % | 0.30 | 6 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 280.00 | 79.25 | 81.10 | 80.18 | 71.00 | 0.00 | 0.00% | 0.29 | 0 | 68 | 1.44 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 282.50 | 75.90 | 78.40 | 77.15 | 55.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.68 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/6/2025 4:00:02 PM EST |
| 285.00 | 73.35 | 75.85 | 74.60 | 71.08 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.48 | 1.00 | 0.00 | -0.02 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 287.50 | 70.95 | 73.40 | 72.18 | 27.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 9/26/2025 | 10/6/2025 4:00:02 PM EST |
| 290.00 | 69.85 | 71.00 | 70.43 | 67.35 | +7.45 | +12.44% | 0.24 | 117 | 186 | 1.13 | 1.00 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 292.50 | 66.90 | 68.55 | 67.73 | 49.50 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.27 | 1.00 | 0.00 | -0.05 | 10/1/2025 | 10/6/2025 4:00:02 PM EST |
| 295.00 | 64.75 | 65.90 | 65.33 | 68.00 | +12.84 | +23.28% | 0.22 | 2 | 64 | 1.17 | 0.99 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 297.50 | 60.95 | 63.50 | 62.23 | % | 0.21 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.09 | 10/6/2025 4:00:02 PM EST | |||
| 300.00 | 60.05 | 60.90 | 60.48 | 57.80 | +5.30 | +10.10% | 0.20 | 50 | 104 | 1.09 | 0.99 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 302.50 | 57.05 | 58.85 | 57.95 | 60.41 | +11.43 | +23.34% | 0.19 | 1 | 54 | 1.14 | 0.99 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 305.00 | 54.65 | 56.45 | 55.55 | 51.48 | +4.48 | +9.54% | 0.18 | 42 | 363 | 1.14 | 0.98 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 307.50 | 51.25 | 55.10 | 53.18 | 44.69 | 0.00 | 0.00% | 0.17 | 0 | 169 | 1.10 | 0.98 | 0.00 | -0.26 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 310.00 | 49.75 | 51.15 | 50.45 | 49.54 | +6.34 | +14.68% | 0.16 | 2 | 383 | 0.95 | 0.97 | 0.00 | -0.30 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 312.50 | 46.35 | 48.95 | 47.65 | 39.09 | 0.00 | 0.00% | 0.15 | 0 | 286 | 1.08 | 0.96 | 0.00 | -0.34 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 315.00 | 45.00 | 46.50 | 45.75 | 42.55 | +3.45 | +8.83% | 0.15 | 10 | 231 | 0.81 | 0.96 | 0.00 | -0.39 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 317.50 | 42.45 | 44.00 | 43.23 | 40.75 | +5.07 | +14.21% | 0.14 | 11 | 255 | 0.76 | 0.95 | 0.00 | -0.45 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 320.00 | 40.70 | 41.50 | 41.10 | 38.90 | +4.38 | +12.69% | 0.13 | 81 | 690 | 0.81 | 0.94 | 0.00 | -0.51 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 322.50 | 37.85 | 38.95 | 38.40 | 36.05 | +5.25 | +17.05% | 0.12 | 26 | 465 | 0.74 | 0.92 | 0.01 | -0.57 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 325.00 | 36.00 | 36.70 | 36.35 | 34.55 | +4.45 | +14.79% | 0.11 | 115 | 676 | 0.77 | 0.91 | 0.01 | -0.63 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 327.50 | 33.35 | 34.40 | 33.88 | 32.30 | +5.33 | +19.77% | 0.10 | 15 | 297 | 0.73 | 0.89 | 0.01 | -0.70 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 330.00 | 31.25 | 32.35 | 31.80 | 31.35 | +6.35 | +25.40% | 0.10 | 185 | 1,689 | 0.75 | 0.88 | 0.01 | -0.77 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 332.50 | 29.20 | 29.95 | 29.58 | 27.38 | +4.38 | +19.05% | 0.09 | 155 | 368 | 0.74 | 0.86 | 0.01 | -0.84 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 335.00 | 26.90 | 27.90 | 27.40 | 27.29 | +5.79 | +26.93% | 0.08 | 248 | 1,283 | 0.73 | 0.84 | 0.01 | -0.90 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 337.50 | 25.00 | 25.60 | 25.30 | 22.85 | +2.75 | +13.69% | 0.07 | 59 | 441 | 0.72 | 0.81 | 0.01 | -0.97 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 340.00 | 23.00 | 23.60 | 23.30 | 22.95 | +4.57 | +24.87% | 0.07 | 483 | 1,692 | 0.72 | 0.79 | 0.01 | -1.03 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 342.50 | 21.00 | 21.95 | 21.48 | 21.38 | +4.84 | +29.27% | 0.06 | 42 | 436 | 0.72 | 0.76 | 0.01 | -1.09 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 345.00 | 19.15 | 19.80 | 19.48 | 19.08 | +3.88 | +25.53% | 0.06 | 372 | 1,252 | 0.71 | 0.73 | 0.01 | -1.14 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 347.50 | 17.40 | 18.40 | 17.90 | 17.46 | +4.06 | +30.30% | 0.05 | 122 | 837 | 0.70 | 0.70 | 0.01 | -1.19 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 350.00 | 15.50 | 16.00 | 15.75 | 16.00 | +3.80 | +31.15% | 0.04 | 1,473 | 3,867 | 0.67 | 0.66 | 0.01 | -1.24 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 352.50 | 14.15 | 14.60 | 14.38 | 14.30 | +3.45 | +31.80% | 0.04 | 493 | 2,379 | 0.69 | 0.63 | 0.01 | -1.27 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 355.00 | 12.65 | 12.90 | 12.78 | 12.91 | +3.16 | +32.41% | 0.04 | 1,567 | 2,259 | 0.69 | 0.59 | 0.02 | -1.30 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 357.50 | 11.30 | 11.70 | 11.50 | 11.50 | +2.80 | +32.19% | 0.03 | 2,173 | 1,768 | 0.69 | 0.55 | 0.02 | -1.31 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 360.00 | 10.05 | 10.30 | 10.18 | 10.05 | +2.28 | +29.35% | 0.03 | 11,222 | 17,936 | 0.68 | 0.51 | 0.02 | -1.32 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 362.50 | 8.95 | 9.20 | 9.08 | 8.95 | +2.10 | +30.66% | 0.03 | 3,830 | 44,142 | 0.68 | 0.48 | 0.02 | -1.32 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 365.00 | 7.90 | 8.10 | 8.00 | 8.07 | +1.92 | +31.22% | 0.02 | 4,693 | 4,474 | 0.68 | 0.44 | 0.02 | -1.31 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 367.50 | 7.00 | 7.35 | 7.18 | 7.05 | +1.55 | +28.19% | 0.02 | 1,281 | 6,294 | 0.70 | 0.40 | 0.01 | -1.30 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 370.00 | 6.20 | 6.40 | 6.30 | 6.36 | +1.39 | +27.97% | 0.02 | 8,592 | 14,847 | 0.70 | 0.37 | 0.01 | -1.27 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 372.50 | 5.50 | 5.70 | 5.60 | 5.60 | +1.15 | +25.85% | 0.02 | 1,229 | 9,397 | 0.70 | 0.34 | 0.01 | -1.24 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 375.00 | 4.90 | 5.10 | 5.00 | 5.03 | +0.93 | +22.69% | 0.01 | 4,144 | 6,491 | 0.71 | 0.31 | 0.01 | -1.20 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 377.50 | 4.35 | 4.60 | 4.48 | 4.52 | +0.92 | +25.56% | 0.01 | 506 | 434 | 0.72 | 0.28 | 0.01 | -1.16 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 380.00 | 3.75 | 4.00 | 3.88 | 3.96 | +0.71 | +21.85% | 0.01 | 3,878 | 11,320 | 0.73 | 0.25 | 0.01 | -1.12 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 382.50 | 3.45 | 3.60 | 3.53 | 3.60 | +0.55 | +18.04% | 0.01 | 922 | 10,833 | 0.74 | 0.23 | 0.01 | -1.07 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 385.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.39 | +14.40% | 0.01 | 7,066 | 60,430 | 0.75 | 0.21 | 0.01 | -1.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 387.50 | 2.72 | 2.99 | 2.86 | 2.86 | +0.36 | +14.40% | 0.01 | 144 | 241 | 0.76 | 0.19 | 0.01 | -0.96 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 390.00 | 2.49 | 2.65 | 2.57 | 2.58 | +0.24 | +10.26% | 0.01 | 1,580 | 1,843 | 0.78 | 0.17 | 0.01 | -0.91 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 392.50 | 2.22 | 2.38 | 2.30 | 2.26 | +0.11 | +5.12% | 0.01 | 247 | 154 | 0.78 | 0.15 | 0.01 | -0.85 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 395.00 | 2.03 | 2.14 | 2.09 | 2.09 | +0.08 | +3.98% | 0.01 | 6,072 | 7,827 | 0.80 | 0.14 | 0.01 | -0.80 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 397.50 | 1.87 | 2.01 | 1.94 | 1.85 | +0.07 | +3.94% | 0.00 | 514 | 571 | 0.81 | 0.12 | 0.01 | -0.74 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 400.00 | 1.69 | 1.75 | 1.72 | 1.73 | -0.01 | -0.58% | 0.00 | 8,350 | 15,664 | 0.82 | 0.11 | 0.01 | -0.68 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 402.50 | 1.54 | 1.67 | 1.61 | 1.44 | -0.13 | -8.28% | 0.00 | 455 | 184 | 0.84 | 0.10 | 0.01 | -0.63 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 405.00 | 1.40 | 1.44 | 1.42 | 1.47 | -0.04 | -2.65% | 0.00 | 1,092 | 2,319 | 0.84 | 0.09 | 0.01 | -0.58 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 407.50 | 1.31 | 1.35 | 1.33 | 1.35 | -0.08 | -5.60% | 0.00 | 1,505 | 74 | 0.86 | 0.08 | 0.00 | -0.53 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 410.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.11 | -8.40% | 0.00 | 1,870 | 906 | 0.87 | 0.07 | 0.00 | -0.48 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 412.50 | 1.06 | 1.16 | 1.11 | 1.13 | -0.05 | -4.24% | 0.00 | 96 | 42 | 0.88 | 0.06 | 0.00 | -0.44 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 415.00 | 0.98 | 1.07 | 1.03 | 1.04 | -0.16 | -13.34% | 0.00 | 923 | 812 | 0.90 | 0.05 | 0.00 | -0.40 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 417.50 | 0.90 | 0.99 | 0.95 | 0.96 | -0.20 | -17.25% | 0.00 | 394 | 266 | 0.91 | 0.04 | 0.00 | -0.36 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 420.00 | 0.85 | 0.92 | 0.89 | 0.90 | -0.17 | -15.89% | 0.00 | 1,937 | 2,127 | 0.93 | 0.04 | 0.00 | -0.32 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 422.50 | 0.77 | 0.86 | 0.82 | 0.81 | -0.20 | -19.81% | 0.00 | 107 | 66 | 0.94 | 0.03 | 0.00 | -0.29 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 425.00 | 0.72 | 0.79 | 0.76 | 0.75 | -0.20 | -21.06% | 0.00 | 906 | 967 | 0.95 | 0.03 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 430.00 | 0.58 | 0.68 | 0.63 | 0.69 | -0.18 | -20.69% | 0.00 | 1,106 | 1,257 | 0.96 | 0.02 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 435.00 | 0.51 | 0.62 | 0.57 | 0.56 | -0.22 | -28.21% | 0.00 | 290 | 6,599 | 1.00 | 0.02 | 0.00 | -0.15 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 440.00 | 0.45 | 0.55 | 0.50 | 0.48 | -0.24 | -33.34% | 0.00 | 855 | 717 | 1.06 | 0.01 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 445.00 | 0.40 | 0.49 | 0.45 | 0.47 | -0.23 | -32.86% | 0.00 | 81 | 478 | 1.06 | 0.01 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 450.00 | 0.37 | 0.49 | 0.43 | 0.38 | -0.27 | -41.54% | 0.00 | 1,201 | 2,480 | 1.09 | 0.01 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 455.00 | 0.33 | 0.45 | 0.39 | 0.40 | -0.17 | -29.83% | 0.00 | 95 | 584 | 1.12 | 0.00 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 460.00 | 0.31 | 0.37 | 0.34 | 0.37 | -0.19 | -33.93% | 0.00 | 1,796 | 209 | 1.15 | 0.00 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 465.00 | 0.27 | 0.38 | 0.33 | 0.33 | -0.18 | -35.30% | 0.00 | 527 | 474 | 1.17 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 470.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.25 | -50.00% | 0.00 | 363 | 329 | 1.20 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 475.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.15 | -34.10% | 0.00 | 347 | 300 | 1.01 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 480.00 | 0.21 | 0.29 | 0.25 | 0.26 | -0.17 | -39.54% | 0.00 | 484 | 160 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 485.00 | 0.21 | 0.28 | 0.25 | 0.20 | -0.25 | -55.56% | 0.00 | 372 | 660 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 490.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.16 | -41.03% | 0.00 | 238 | 473 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 495.00 | 0.18 | 0.25 | 0.22 | 0.25 | -0.13 | -34.22% | 0.00 | 72 | 249 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 500.00 | 0.17 | 0.25 | 0.21 | 0.19 | -0.15 | -44.12% | 0.00 | 1,125 | 2,225 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 505.00 | 0.16 | 0.26 | 0.21 | 0.18 | -0.18 | -50.00% | 0.00 | 33 | 254 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 510.00 | 0.17 | 0.24 | 0.21 | 0.19 | -0.13 | -40.63% | 0.00 | 241 | 466 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 515.00 | 0.13 | 0.23 | 0.18 | 0.16 | -0.19 | -54.29% | 0.00 | 24 | 202 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 520.00 | 0.14 | 0.22 | 0.18 | 0.22 | -0.08 | -26.67% | 0.00 | 1,036 | 828 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 525.00 | 0.12 | 0.30 | 0.21 | 0.23 | -0.07 | -23.34% | 0.00 | 360 | 97 | 1.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 530.00 | 0.11 | 0.22 | 0.17 | 0.15 | -0.11 | -42.31% | 0.00 | 186 | 147 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 535.00 | 0.10 | 0.34 | 0.22 | 0.21 | -0.05 | -19.24% | 0.00 | 174 | 49 | 1.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 540.00 | 0.09 | 0.18 | 0.14 | 0.21 | -0.07 | -25.00% | 0.00 | 44 | 183 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 545.00 | 0.08 | 0.35 | 0.22 | 0.15 | -0.14 | -48.28% | 0.00 | 5 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 550.00 | 0.13 | 0.15 | 0.14 | 0.16 | -0.09 | -36.00% | 0.00 | 474 | 3,737 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 555.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.11 | -44.00% | 0.00 | 209 | 369 | 1.64 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 560.00 | 0.07 | 0.15 | 0.11 | 0.11 | -0.15 | -57.70% | 0.00 | 16 | 406 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 565.00 | 0.11 | 0.25 | 0.18 | 0.15 | -0.09 | -37.50% | 0.00 | 2 | 69 | 10.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 570.00 | 0.09 | 0.16 | 0.13 | 0.15 | -0.07 | -31.82% | 0.00 | 15 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 575.00 | 0.10 | 0.47 | 0.29 | 0.14 | -0.07 | -33.34% | 0.00 | 23 | 302 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 580.00 | 0.09 | 0.19 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 6 | 229 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 585.00 | 0.09 | 0.28 | 0.19 | 0.10 | -0.13 | -56.53% | 0.00 | 4 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 590.00 | 0.09 | 0.32 | 0.21 | 0.07 | -0.12 | -63.16% | 0.00 | 2 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 595.00 | 0.09 | 0.29 | 0.19 | 0.15 | -0.08 | -34.79% | 0.00 | 8 | 52 | 1.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 600.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 364 | 6,915 | 1.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 605.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.08 | +266.67% | 0.00 | 681 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 610.00 | 0.09 | 0.27 | 0.18 | 0.10 | -0.28 | -73.69% | 0.00 | 18 | 35 | 10.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 615.00 | 0.09 | 0.26 | 0.18 | 0.10 | -0.08 | -44.45% | 0.00 | 24 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 620.00 | 0.09 | 0.28 | 0.19 | 0.10 | -0.05 | -33.34% | 0.00 | 33 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 625.00 | 0.02 | 0.36 | 0.19 | 0.09 | -0.05 | -35.72% | 0.00 | 34 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 630.00 | 0.09 | 0.15 | 0.12 | 0.08 | -0.09 | -52.95% | 0.00 | 11 | 43 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 635.00 | 0.02 | 0.27 | 0.15 | 0.08 | -0.09 | -52.95% | 0.00 | 39 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 640.00 | 0.09 | 0.22 | 0.16 | 0.10 | -0.03 | -23.08% | 0.00 | 1,071 | 281 | 2.11 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 645.00 | 0.02 | 0.22 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 200 | 27 | 2.14 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 650.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 0.00 | 583 | 1,624 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 660.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 4,560 | 16,147 | 2.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 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 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 5,260 | 22,893 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 160.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 572 | 1,796 | 2.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 170.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 499 | 3,933 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 180.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 686 | 2,579 | 2.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 190.00 | 0.05 | 0.14 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 439 | 4,126 | 2.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 200.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 2,461 | 8,624 | 2.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 205.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 698 | 1,646 | 2.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 207.50 | 0.07 | 0.17 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 324 | 187 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 210.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.14 | -60.87% | 0.00 | 374 | 9,853 | 2.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 212.50 | 0.07 | 0.14 | 0.11 | 0.13 | -0.06 | -31.58% | 0.00 | 147 | 411 | 1.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 215.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.12 | -54.55% | 0.00 | 207 | 1,242 | 1.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 217.50 | 0.08 | 0.19 | 0.14 | 0.15 | -0.08 | -34.79% | 0.00 | 101 | 35 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 220.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 1,139 | 9,524 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 222.50 | 0.09 | 0.26 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 154 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 225.00 | 0.08 | 0.30 | 0.19 | 0.15 | -0.14 | -48.28% | 0.00 | 696 | 1,584 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 227.50 | 0.13 | 0.41 | 0.27 | 0.13 | -0.18 | -58.07% | 0.00 | 57 | 214 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 230.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.14 | -48.28% | 0.00 | 948 | 8,193 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 232.50 | 0.10 | 0.42 | 0.26 | 0.25 | -0.16 | -39.03% | 0.00 | 15 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 235.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 272 | 1,736 | 1.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 237.50 | 0.10 | 0.40 | 0.25 | 0.18 | -0.14 | -43.75% | 0.00 | 23 | 45 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 240.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.17 | -50.00% | 0.00 | 207 | 8,194 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 242.50 | 0.13 | 0.22 | 0.18 | 0.13 | -0.32 | -71.12% | 0.00 | 11 | 409 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 245.00 | 0.14 | 0.22 | 0.18 | 0.19 | -0.18 | -48.65% | 0.00 | 137 | 5,638 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 247.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.23 | -53.49% | 0.00 | 302 | 173 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 250.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.22 | -52.39% | 0.00 | 3,522 | 13,562 | 3.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 252.50 | 0.17 | 0.39 | 0.28 | 0.15 | -0.36 | -70.59% | 0.00 | 7 | 96 | 1.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 255.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.25 | -55.56% | 0.00 | 264 | 1,505 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 257.50 | 0.15 | 0.23 | 0.19 | 0.21 | -0.36 | -63.16% | 0.00 | 51 | 34 | 2.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 260.00 | 0.20 | 0.23 | 0.22 | 0.24 | -0.27 | -52.95% | 0.00 | 5,892 | 13,567 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 262.50 | 0.15 | 0.24 | 0.20 | 0.20 | -0.49 | -71.02% | 0.00 | 30 | 36 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 265.00 | 0.19 | 0.28 | 0.24 | 0.21 | -0.36 | -63.16% | 0.00 | 412 | 930 | 2.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 267.50 | 0.11 | 0.28 | 0.20 | 0.19 | -0.40 | -67.80% | 0.00 | 220 | 39 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 270.00 | 0.19 | 0.30 | 0.25 | 0.24 | -0.41 | -63.08% | 0.00 | 3,365 | 8,317 | 2.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 272.50 | 0.16 | 0.31 | 0.24 | 0.22 | -0.68 | -75.56% | 0.00 | 10 | 209 | 0.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 275.00 | 0.13 | 0.28 | 0.21 | 0.27 | -0.44 | -61.98% | 0.00 | 698 | 1,269 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 277.50 | 0.20 | 0.28 | 0.24 | 0.22 | -0.68 | -75.56% | 0.00 | 11 | 422 | 1.29 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 280.00 | 0.22 | 0.29 | 0.26 | 0.24 | -0.57 | -70.37% | 0.00 | 3,860 | 5,658 | 1.10 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 282.50 | 0.12 | 0.30 | 0.21 | 0.25 | -0.72 | -74.23% | 0.00 | 11 | 188 | 1.12 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 285.00 | 0.23 | 0.36 | 0.30 | 0.25 | -0.68 | -73.12% | 0.00 | 662 | 1,041 | 1.09 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 287.50 | 0.20 | 0.52 | 0.36 | 0.34 | -0.61 | -64.22% | 0.00 | 6 | 155 | 1.09 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 290.00 | 0.31 | 0.37 | 0.34 | 0.35 | -0.66 | -65.35% | 0.00 | 1,517 | 2,568 | 1.04 | 0.00 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 292.50 | 0.35 | 0.42 | 0.39 | 0.39 | -0.69 | -63.89% | 0.00 | 82 | 436 | 1.04 | 0.00 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 295.00 | 0.39 | 0.45 | 0.42 | 0.41 | -0.74 | -64.35% | 0.00 | 503 | 950 | 1.01 | -0.01 | 0.00 | -0.07 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 297.50 | 0.33 | 0.56 | 0.45 | 0.40 | -0.85 | -68.00% | 0.00 | 225 | 468 | 0.96 | -0.01 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 300.00 | 0.44 | 0.49 | 0.47 | 0.47 | -0.81 | -63.29% | 0.00 | 2,414 | 2,321 | 0.96 | -0.01 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 302.50 | 0.39 | 0.54 | 0.47 | 0.59 | -0.75 | -55.97% | 0.00 | 191 | 263 | 0.90 | -0.01 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 305.00 | 0.47 | 0.57 | 0.52 | 0.57 | -0.96 | -62.75% | 0.00 | 635 | 1,385 | 0.92 | -0.02 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 307.50 | 0.52 | 0.66 | 0.59 | 0.64 | -0.93 | -59.24% | 0.00 | 183 | 690 | 0.89 | -0.02 | 0.00 | -0.26 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 310.00 | 0.66 | 0.76 | 0.71 | 0.71 | -1.04 | -59.43% | 0.00 | 1,331 | 3,594 | 0.89 | -0.03 | 0.00 | -0.30 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 312.50 | 0.74 | 0.82 | 0.78 | 0.81 | -1.09 | -57.37% | 0.00 | 760 | 635 | 0.86 | -0.04 | 0.00 | -0.34 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 315.00 | 0.84 | 0.93 | 0.89 | 0.86 | -1.17 | -57.64% | 0.00 | 964 | 911 | 0.85 | -0.04 | 0.00 | -0.39 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 317.50 | 0.91 | 1.08 | 1.00 | 0.94 | -1.33 | -58.59% | 0.00 | 475 | 645 | 0.83 | -0.05 | 0.00 | -0.45 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 320.00 | 1.07 | 1.13 | 1.10 | 1.10 | -1.42 | -56.35% | 0.00 | 1,535 | 2,321 | 0.81 | -0.06 | 0.00 | -0.51 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 322.50 | 1.22 | 1.32 | 1.27 | 1.40 | -1.30 | -48.15% | 0.00 | 193 | 418 | 0.80 | -0.08 | 0.01 | -0.57 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 325.00 | 1.35 | 1.50 | 1.43 | 1.41 | -1.59 | -53.00% | 0.00 | 941 | 1,382 | 0.78 | -0.09 | 0.01 | -0.63 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 327.50 | 1.51 | 1.77 | 1.64 | 1.61 | -1.80 | -52.79% | 0.01 | 351 | 470 | 0.77 | -0.11 | 0.01 | -0.70 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 330.00 | 1.81 | 1.94 | 1.88 | 1.89 | -1.89 | -50.00% | 0.01 | 1,492 | 1,121 | 0.75 | -0.12 | 0.01 | -0.77 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 332.50 | 2.10 | 2.23 | 2.17 | 2.51 | -1.84 | -42.30% | 0.01 | 536 | 1,124 | 0.74 | -0.14 | 0.01 | -0.84 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 335.00 | 2.35 | 2.58 | 2.47 | 2.50 | -2.30 | -47.92% | 0.01 | 1,095 | 1,568 | 0.73 | -0.16 | 0.01 | -0.90 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 337.50 | 2.80 | 3.00 | 2.90 | 2.95 | -2.50 | -45.88% | 0.01 | 653 | 694 | 0.72 | -0.19 | 0.01 | -0.97 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 340.00 | 3.25 | 3.45 | 3.35 | 3.36 | -2.74 | -44.92% | 0.01 | 1,728 | 1,640 | 0.71 | -0.21 | 0.01 | -1.03 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 342.50 | 3.80 | 4.05 | 3.93 | 3.85 | -3.25 | -45.78% | 0.01 | 196 | 378 | 0.70 | -0.24 | 0.01 | -1.09 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 345.00 | 4.40 | 4.65 | 4.53 | 4.52 | -3.48 | -43.50% | 0.01 | 1,404 | 527 | 0.70 | -0.27 | 0.01 | -1.14 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 347.50 | 5.10 | 5.30 | 5.20 | 5.45 | -3.44 | -38.70% | 0.01 | 670 | 375 | 0.69 | -0.30 | 0.01 | -1.19 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 350.00 | 5.90 | 6.10 | 6.00 | 6.00 | -4.01 | -40.06% | 0.02 | 2,802 | 1,304 | 0.69 | -0.34 | 0.01 | -1.24 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 352.50 | 6.80 | 7.05 | 6.93 | 6.80 | -4.71 | -40.93% | 0.02 | 744 | 306 | 0.69 | -0.37 | 0.01 | -1.27 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 355.00 | 7.80 | 8.05 | 7.93 | 7.90 | -5.40 | -40.61% | 0.02 | 1,458 | 1,602 | 0.68 | -0.41 | 0.02 | -1.30 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 357.50 | 8.90 | 9.15 | 9.03 | 9.00 | -5.70 | -38.78% | 0.03 | 1,819 | 57 | 0.68 | -0.45 | 0.02 | -1.31 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 360.00 | 10.15 | 10.50 | 10.33 | 10.30 | -6.85 | -39.95% | 0.03 | 3,481 | 339 | 0.68 | -0.49 | 0.02 | -1.32 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 362.50 | 11.45 | 11.80 | 11.63 | 11.55 | -7.53 | -39.47% | 0.03 | 1,818 | 25 | 0.68 | -0.52 | 0.02 | -1.32 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 365.00 | 12.90 | 13.30 | 13.10 | 13.43 | -5.58 | -29.36% | 0.04 | 399 | 270 | 0.68 | -0.56 | 0.02 | -1.31 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 367.50 | 14.50 | 15.00 | 14.75 | 17.05 | -4.83 | -22.08% | 0.04 | 11 | 33 | 0.69 | -0.60 | 0.01 | -1.30 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 370.00 | 16.20 | 16.75 | 16.48 | 16.46 | -6.94 | -29.66% | 0.04 | 72 | 678 | 0.70 | -0.63 | 0.01 | -1.27 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 372.50 | 17.90 | 18.60 | 18.25 | 21.25 | -5.80 | -21.45% | 0.05 | 21 | 20 | 0.70 | -0.66 | 0.01 | -1.24 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 375.00 | 19.70 | 20.35 | 20.03 | 19.98 | -6.89 | -25.65% | 0.05 | 34 | 119 | 0.71 | -0.69 | 0.01 | -1.20 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 377.50 | 21.70 | 23.40 | 22.55 | 20.80 | -7.70 | -27.02% | 0.06 | 2 | 146 | 0.72 | -0.72 | 0.01 | -1.16 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 380.00 | 23.70 | 24.45 | 24.08 | 23.85 | -3.95 | -14.21% | 0.06 | 18 | 732 | 0.72 | -0.75 | 0.01 | -1.12 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 382.50 | 25.75 | 26.50 | 26.13 | 27.50 | -7.50 | -21.43% | 0.07 | 2 | 6 | 0.74 | -0.77 | 0.01 | -1.07 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 385.00 | 27.80 | 28.75 | 28.28 | 31.25 | -1.45 | -4.44% | 0.07 | 22 | 92 | 0.74 | -0.79 | 0.01 | -1.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 387.50 | 29.80 | 30.90 | 30.35 | 42.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.74 | -0.81 | 0.01 | -0.96 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 390.00 | 32.15 | 33.00 | 32.58 | 34.30 | -7.15 | -17.25% | 0.08 | 32 | 380 | 0.76 | -0.83 | 0.01 | -0.91 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 392.50 | 34.35 | 35.45 | 34.90 | 38.25 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.77 | -0.85 | 0.01 | -0.85 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 395.00 | 36.70 | 37.65 | 37.18 | 40.09 | -0.89 | -2.18% | 0.09 | 10 | 35 | 0.79 | -0.86 | 0.01 | -0.80 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 397.50 | 38.85 | 39.95 | 39.40 | 49.65 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.79 | -0.88 | 0.01 | -0.74 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 400.00 | 41.50 | 42.50 | 42.00 | 44.04 | -6.80 | -13.38% | 0.10 | 243 | 670 | 0.84 | -0.89 | 0.01 | -0.68 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 402.50 | 43.65 | 44.80 | 44.23 | 47.33 | -4.07 | -7.92% | 0.11 | 31 | 30 | 0.83 | -0.90 | 0.01 | -0.63 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 405.00 | 45.90 | 47.15 | 46.53 | 54.72 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.82 | -0.91 | 0.01 | -0.58 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 407.50 | 46.85 | 50.70 | 48.78 | % | 0.12 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.53 | 10/6/2025 4:00:02 PM EST | |||
| 410.00 | 50.95 | 51.90 | 51.43 | 53.89 | -6.65 | -10.99% | 0.13 | 203 | 447 | 0.88 | -0.93 | 0.00 | -0.48 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 412.50 | 52.35 | 55.30 | 53.83 | % | 0.13 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.44 | 10/6/2025 4:00:02 PM EST | |||
| 415.00 | 55.40 | 56.75 | 56.08 | 63.80 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.85 | -0.95 | 0.00 | -0.40 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 417.50 | 56.50 | 60.30 | 58.40 | % | 0.14 | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.36 | 10/6/2025 4:00:02 PM EST | |||
| 420.00 | 60.35 | 61.50 | 60.93 | 60.00 | -10.22 | -14.56% | 0.15 | 1 | 365 | 0.86 | -0.96 | 0.00 | -0.32 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 422.50 | 61.35 | 65.25 | 63.30 | % | 0.15 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.29 | 10/6/2025 4:00:02 PM EST | |||
| 425.00 | 65.15 | 66.65 | 65.90 | 65.89 | -6.64 | -9.16% | 0.16 | 1 | 2 | 1.24 | -0.97 | 0.00 | -0.25 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 430.00 | 70.30 | 71.30 | 70.80 | 74.32 | -3.28 | -4.23% | 0.16 | 100 | 115 | 0.91 | -0.98 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 435.00 | 73.75 | 77.55 | 75.65 | 102.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.15 | 9/24/2025 | 10/6/2025 4:00:02 PM EST |
| 440.00 | 78.80 | 82.25 | 80.53 | 113.11 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.12 | 9/29/2025 | 10/6/2025 4:00:02 PM EST |
| 445.00 | 83.70 | 87.35 | 85.53 | 118.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.08 | 9/29/2025 | 10/6/2025 4:00:02 PM EST |
| 450.00 | 89.95 | 92.35 | 91.15 | 119.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.06 | 9/8/2025 | 10/6/2025 4:00:02 PM EST |
| 455.00 | 94.85 | 97.15 | 96.00 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.04 | 10/6/2025 4:00:02 PM EST | |||
| 460.00 | 98.70 | 102.15 | 100.43 | 127.52 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.03 | 9/24/2025 | 10/6/2025 4:00:02 PM EST |
| 465.00 | 104.80 | 107.05 | 105.93 | 117.09 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 9/18/2025 | 10/6/2025 4:00:02 PM EST |
| 470.00 | 109.85 | 112.05 | 110.95 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 10/6/2025 4:00:02 PM EST | |||
| 475.00 | 114.75 | 117.05 | 115.90 | 126.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 9/18/2025 | 10/6/2025 4:00:02 PM EST |
| 480.00 | 119.85 | 122.05 | 120.95 | 147.34 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/6/2025 4:00:02 PM EST |
| 485.00 | 124.85 | 126.10 | 125.48 | 126.25 | % | 0.26 | 2 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 490.00 | 129.85 | 132.05 | 130.95 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 495.00 | 134.80 | 137.05 | 135.93 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 500.00 | 138.65 | 142.05 | 140.35 | 159.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:02 PM EST |
| 505.00 | 143.60 | 147.05 | 145.33 | % | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 510.00 | 148.75 | 152.05 | 150.40 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 515.00 | 154.75 | 157.05 | 155.90 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 520.00 | 158.70 | 162.25 | 160.48 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 525.00 | 163.60 | 167.00 | 165.30 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 530.00 | 168.70 | 172.00 | 170.35 | % | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 535.00 | 173.65 | 177.20 | 175.43 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 540.00 | 178.70 | 182.20 | 180.45 | % | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 545.00 | 184.80 | 187.80 | 186.30 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 550.00 | 188.10 | 192.05 | 190.08 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 555.00 | 192.55 | 197.30 | 194.93 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 560.00 | 198.20 | 202.20 | 200.20 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 565.00 | 202.90 | 207.05 | 204.98 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 570.00 | 207.95 | 212.00 | 209.98 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 575.00 | 212.50 | 217.00 | 214.75 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 580.00 | 218.00 | 222.10 | 220.05 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 585.00 | 222.65 | 227.05 | 224.85 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 590.00 | 228.60 | 232.05 | 230.33 | % | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 595.00 | 233.55 | 237.00 | 235.28 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 600.00 | 239.05 | 242.00 | 240.53 | % | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 605.00 | 243.95 | 247.05 | 245.50 | % | 0.41 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 610.00 | 248.75 | 251.95 | 250.35 | % | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 615.00 | 253.70 | 257.00 | 255.35 | % | 0.42 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 620.00 | 258.75 | 262.10 | 260.43 | % | 0.42 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 625.00 | 263.70 | 267.05 | 265.38 | % | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 630.00 | 268.75 | 272.05 | 270.40 | % | 0.43 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 635.00 | 273.70 | 277.05 | 275.38 | % | 0.43 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 640.00 | 278.75 | 282.05 | 280.40 | % | 0.44 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 645.00 | 283.70 | 287.00 | 285.35 | % | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 650.00 | 288.75 | 292.05 | 290.40 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 660.00 | 298.75 | 302.05 | 300.40 | % | 0.46 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST |