Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $366.63 as of 8/1/2025 8:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 359.25 | 366.00 | 362.63 | % | 72.53 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 10.00 | 354.30 | 359.35 | 356.83 | 416.56 | 0.00 | 0.00% | 35.68 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 15.00 | 349.40 | 354.45 | 351.93 | % | 23.46 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 20.00 | 344.50 | 349.50 | 347.00 | % | 17.35 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 25.00 | 339.85 | 346.00 | 342.93 | % | 13.72 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 30.00 | 334.95 | 339.70 | 337.33 | % | 11.24 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 35.00 | 328.00 | 334.85 | 331.43 | % | 9.47 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 40.00 | 324.95 | 329.95 | 327.45 | 274.60 | 0.00 | 0.00% | 8.19 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 320.10 | 325.10 | 322.60 | 360.82 | 0.00 | 0.00% | 7.17 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 315.25 | 320.25 | 317.75 | % | 6.36 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 55.00 | 310.40 | 315.40 | 312.90 | % | 5.69 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 60.00 | 304.65 | 310.55 | 307.60 | 341.55 | 0.00 | 0.00% | 5.13 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 298.70 | 307.00 | 302.85 | % | 4.66 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 70.00 | 294.00 | 303.00 | 298.50 | % | 4.26 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 290.25 | 298.00 | 294.13 | % | 3.92 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 80.00 | 285.25 | 293.00 | 289.13 | % | 3.61 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 279.30 | 288.00 | 283.65 | 296.69 | 0.00 | 0.00% | 3.34 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 4:00:02 PM EST |
| 90.00 | 276.60 | 283.00 | 279.80 | 290.17 | 0.00 | 0.00% | 3.11 | 0 | 30 | 1.95 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 270.70 | 276.80 | 273.75 | 316.27 | 0.00 | 0.00% | 2.88 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 266.25 | 271.65 | 268.95 | 310.95 | 0.00 | 0.00% | 2.69 | 0 | 7 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 261.55 | 267.20 | 264.38 | 351.93 | 0.00 | 0.00% | 2.52 | 0 | 26 | 1.38 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 255.35 | 264.00 | 259.68 | 317.49 | 0.00 | 0.00% | 2.36 | 0 | 5 | 1.40 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 115.00 | 252.50 | 259.00 | 255.75 | % | 2.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 120.00 | 246.95 | 252.60 | 249.78 | 261.61 | -77.19 | -22.79% | 2.08 | 1 | 20 | 1.39 | 1.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 242.60 | 248.00 | 245.30 | 331.11 | 0.00 | 0.00% | 1.96 | 0 | 3 | 1.41 | 1.00 | 0.00 | -0.02 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 238.30 | 245.00 | 241.65 | 311.47 | 0.00 | 0.00% | 1.86 | 0 | 7 | 1.36 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 231.35 | 240.00 | 235.68 | % | 1.75 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 140.00 | 227.00 | 233.60 | 230.30 | 178.40 | 0.00 | 0.00% | 1.65 | 0 | 14 | 1.28 | 1.00 | 0.00 | -0.03 | 4/2/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 223.50 | 228.85 | 226.18 | 153.65 | 0.00 | 0.00% | 1.56 | 0 | 14 | 1.27 | 1.00 | 0.00 | -0.03 | 4/3/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 218.10 | 223.90 | 221.00 | 253.36 | 0.00 | 0.00% | 1.47 | 0 | 205 | 1.30 | 1.00 | 0.00 | -0.03 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 212.30 | 221.00 | 216.65 | 235.85 | 0.00 | 0.00% | 1.40 | 0 | 11 | 1.22 | 1.00 | 0.00 | -0.03 | 6/4/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 207.50 | 214.50 | 211.00 | 271.71 | 0.00 | 0.00% | 1.32 | 0 | 23 | 1.23 | 0.99 | 0.00 | -0.04 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 165.00 | 203.00 | 209.70 | 206.35 | 282.47 | 0.00 | 0.00% | 1.25 | 0 | 20 | 1.20 | 0.99 | 0.00 | -0.04 | 7/15/2025 | 8/1/2025 4:00:02 PM EST |
| 170.00 | 199.20 | 206.80 | 203.00 | 257.40 | 0.00 | 0.00% | 1.19 | 0 | 16 | 1.18 | 0.99 | 0.00 | -0.05 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 175.00 | 194.65 | 202.00 | 198.33 | 219.24 | 0.00 | 0.00% | 1.13 | 0 | 41 | 1.13 | 0.99 | 0.00 | -0.05 | 6/30/2025 | 8/1/2025 4:00:02 PM EST |
| 180.00 | 188.40 | 195.45 | 191.93 | 271.08 | 0.00 | 0.00% | 1.07 | 0 | 32 | 1.02 | 0.99 | 0.00 | -0.05 | 7/14/2025 | 8/1/2025 4:00:02 PM EST |
| 185.00 | 184.05 | 193.00 | 188.53 | 253.97 | 0.00 | 0.00% | 1.02 | 0 | 7 | 1.06 | 0.98 | 0.00 | -0.06 | 7/11/2025 | 8/1/2025 4:00:02 PM EST |
| 190.00 | 179.00 | 185.40 | 182.20 | 234.29 | 0.00 | 0.00% | 0.96 | 0 | 8 | 1.07 | 0.98 | 0.00 | -0.07 | 5/20/2025 | 8/1/2025 4:00:02 PM EST |
| 195.00 | 175.30 | 181.25 | 178.28 | 262.35 | 0.00 | 0.00% | 0.91 | 0 | 7 | 1.02 | 0.98 | 0.00 | -0.07 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 200.00 | 169.90 | 176.05 | 172.98 | 198.79 | 0.00 | 0.00% | 0.86 | 0 | 75 | 1.03 | 0.97 | 0.00 | -0.08 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 205.00 | 165.00 | 171.80 | 168.40 | % | 0.82 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.09 | 8/1/2025 4:00:02 PM EST | |||
| 210.00 | 160.95 | 167.10 | 164.03 | 243.36 | 0.00 | 0.00% | 0.78 | 0 | 42 | 0.95 | 0.97 | 0.00 | -0.09 | 7/14/2025 | 8/1/2025 4:00:02 PM EST |
| 215.00 | 156.45 | 162.40 | 159.43 | % | 0.74 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.10 | 8/1/2025 4:00:02 PM EST | |||
| 220.00 | 152.75 | 160.00 | 156.38 | 217.71 | 0.00 | 0.00% | 0.71 | 0 | 18 | 0.91 | 0.95 | 0.00 | -0.11 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 225.00 | 147.65 | 152.45 | 150.05 | 228.25 | 0.00 | 0.00% | 0.67 | 0 | 39 | 0.91 | 0.95 | 0.00 | -0.12 | 7/14/2025 | 8/1/2025 4:00:02 PM EST |
| 230.00 | 142.35 | 148.20 | 145.28 | 212.70 | 0.00 | 0.00% | 0.63 | 0 | 89 | 0.89 | 0.94 | 0.00 | -0.13 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 235.00 | 138.75 | 143.70 | 141.23 | 172.80 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.87 | 0.93 | 0.00 | -0.13 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 240.00 | 136.15 | 138.95 | 137.55 | 140.55 | -78.42 | -35.82% | 0.57 | 2 | 106 | 0.87 | 0.93 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 245.00 | 129.55 | 134.35 | 131.95 | 135.00 | -36.00 | -21.06% | 0.54 | 1 | 227 | 0.82 | 0.92 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 250.00 | 124.15 | 129.80 | 126.98 | 134.39 | -26.61 | -16.53% | 0.51 | 16 | 167 | 0.80 | 0.91 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 255.00 | 119.70 | 127.00 | 123.35 | 154.80 | 0.00 | 0.00% | 0.48 | 0 | 23 | 0.79 | 0.90 | 0.00 | -0.17 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 260.00 | 116.00 | 123.00 | 119.50 | 128.86 | -28.64 | -18.19% | 0.46 | 1 | 51 | 0.77 | 0.89 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 265.00 | 110.65 | 118.50 | 114.58 | 119.79 | -30.21 | -20.14% | 0.43 | 11 | 132 | 0.76 | 0.88 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 270.00 | 106.15 | 111.65 | 108.90 | 115.80 | -23.70 | -16.99% | 0.40 | 150 | 229 | 0.74 | 0.87 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 275.00 | 102.60 | 110.00 | 106.30 | 141.91 | 0.00 | 0.00% | 0.39 | 0 | 89 | 0.74 | 0.86 | 0.00 | -0.21 | 7/9/2025 | 8/1/2025 4:00:02 PM EST |
| 280.00 | 100.20 | 102.60 | 101.40 | 107.82 | -17.53 | -13.99% | 0.36 | 155 | 57 | 0.73 | 0.85 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 285.00 | 96.05 | 101.75 | 98.90 | 132.70 | 0.00 | 0.00% | 0.35 | 0 | 293 | 0.71 | 0.84 | 0.00 | -0.22 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 290.00 | 91.15 | 96.60 | 93.88 | 98.39 | -18.11 | -15.55% | 0.32 | 300 | 250 | 0.70 | 0.82 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 295.00 | 87.20 | 92.65 | 89.93 | 120.50 | 0.00 | 0.00% | 0.30 | 0 | 288 | 0.69 | 0.81 | 0.00 | -0.24 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 300.00 | 83.30 | 86.80 | 85.05 | 90.39 | -27.23 | -23.16% | 0.28 | 302 | 318 | 0.68 | 0.80 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 305.00 | 79.45 | 85.05 | 82.25 | 147.50 | 0.00 | 0.00% | 0.27 | 0 | 135 | 0.67 | 0.78 | 0.00 | -0.25 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 310.00 | 73.95 | 82.00 | 77.98 | 89.50 | -10.25 | -10.28% | 0.25 | 6 | 90 | 0.66 | 0.77 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 315.00 | 72.45 | 77.75 | 75.10 | 105.90 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.66 | 0.75 | 0.00 | -0.26 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 320.00 | 69.25 | 73.95 | 71.60 | 75.90 | -22.75 | -23.07% | 0.22 | 1 | 254 | 0.65 | 0.74 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 325.00 | 65.65 | 70.80 | 68.23 | 96.40 | 0.00 | 0.00% | 0.21 | 0 | 272 | 0.65 | 0.72 | 0.00 | -0.27 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 330.00 | 62.45 | 67.45 | 64.95 | 73.25 | -21.55 | -22.74% | 0.20 | 5 | 288 | 0.64 | 0.71 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 335.00 | 59.20 | 62.15 | 60.68 | 68.25 | -12.60 | -15.59% | 0.18 | 8 | 92 | 0.63 | 0.69 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 340.00 | 56.10 | 62.00 | 59.05 | 59.93 | -43.79 | -42.22% | 0.17 | 6 | 116 | 0.62 | 0.67 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 345.00 | 53.25 | 57.50 | 55.38 | 58.50 | -20.68 | -26.12% | 0.16 | 27 | 246 | 0.62 | 0.65 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 350.00 | 50.35 | 54.65 | 52.50 | 55.57 | -18.91 | -25.39% | 0.15 | 106 | 409 | 0.62 | 0.63 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 355.00 | 48.15 | 49.55 | 48.85 | 50.50 | -21.54 | -29.90% | 0.14 | 5 | 96 | 0.62 | 0.62 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 360.00 | 44.90 | 49.55 | 47.23 | 50.02 | -22.28 | -30.82% | 0.13 | 7 | 123 | 0.61 | 0.60 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 365.00 | 42.75 | 47.05 | 44.90 | 43.75 | -21.76 | -33.22% | 0.12 | 20 | 81 | 0.61 | 0.58 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 370.00 | 40.80 | 42.35 | 41.58 | 41.40 | -24.51 | -37.19% | 0.11 | 26 | 330 | 0.61 | 0.56 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 375.00 | 38.50 | 40.05 | 39.28 | 40.25 | -21.40 | -34.72% | 0.10 | 42 | 170 | 0.61 | 0.54 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 380.00 | 36.30 | 37.65 | 36.98 | 40.00 | -20.23 | -33.59% | 0.10 | 82 | 192 | 0.61 | 0.52 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 385.00 | 34.30 | 35.50 | 34.90 | 38.40 | -18.85 | -32.93% | 0.09 | 31 | 179 | 0.61 | 0.50 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 390.00 | 32.45 | 33.60 | 33.03 | 34.87 | -15.88 | -31.30% | 0.08 | 117 | 416 | 0.61 | 0.48 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 395.00 | 30.65 | 32.20 | 31.43 | 33.00 | -16.55 | -33.41% | 0.08 | 128 | 233 | 0.61 | 0.46 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 400.00 | 29.00 | 29.85 | 29.43 | 29.30 | -16.10 | -35.47% | 0.07 | 320 | 1,338 | 0.61 | 0.45 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 405.00 | 27.35 | 28.80 | 28.08 | 28.00 | -14.65 | -34.35% | 0.07 | 60 | 307 | 0.61 | 0.43 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 410.00 | 25.65 | 27.20 | 26.43 | 26.30 | -13.70 | -34.25% | 0.06 | 206 | 35,918 | 0.61 | 0.41 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 415.00 | 24.00 | 25.10 | 24.55 | 25.00 | -13.95 | -35.82% | 0.06 | 156 | 473 | 0.60 | 0.40 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 420.00 | 22.80 | 23.85 | 23.33 | 23.40 | -12.70 | -35.18% | 0.06 | 111 | 676 | 0.61 | 0.38 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 425.00 | 21.45 | 23.00 | 22.23 | 23.30 | -11.70 | -33.43% | 0.05 | 150 | 628 | 0.61 | 0.36 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 430.00 | 20.20 | 21.80 | 21.00 | 23.10 | -9.05 | -28.15% | 0.05 | 64 | 579 | 0.61 | 0.35 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 435.00 | 19.05 | 20.60 | 19.83 | 21.10 | -10.20 | -32.59% | 0.05 | 37 | 78 | 0.61 | 0.33 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 440.00 | 18.10 | 19.50 | 18.80 | 18.60 | -10.55 | -36.20% | 0.04 | 93 | 745 | 0.61 | 0.32 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 445.00 | 17.05 | 18.50 | 17.78 | 18.96 | -8.99 | -32.17% | 0.04 | 27 | 56 | 0.61 | 0.31 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 450.00 | 16.45 | 17.30 | 16.88 | 16.70 | -9.20 | -35.53% | 0.04 | 659 | 987 | 0.62 | 0.30 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 455.00 | 15.30 | 16.65 | 15.98 | 18.50 | -6.61 | -26.33% | 0.04 | 18 | 68 | 0.62 | 0.28 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 460.00 | 14.45 | 15.80 | 15.13 | 16.80 | -6.54 | -28.03% | 0.03 | 75 | 332 | 0.62 | 0.27 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 465.00 | 11.25 | 15.05 | 13.15 | 14.70 | -7.55 | -33.94% | 0.03 | 24 | 25 | 0.62 | 0.26 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 470.00 | 12.80 | 14.30 | 13.55 | 13.65 | -7.72 | -36.13% | 0.03 | 105 | 341 | 0.62 | 0.25 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 475.00 | 12.45 | 13.60 | 13.03 | 14.25 | -6.46 | -31.20% | 0.03 | 35 | 23 | 0.63 | 0.24 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 480.00 | 12.20 | 13.20 | 12.70 | 12.75 | -6.18 | -32.65% | 0.03 | 70 | 436 | 0.63 | 0.23 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 485.00 | 9.00 | 14.60 | 11.80 | 11.81 | -6.51 | -35.54% | 0.02 | 54 | 52 | 0.64 | 0.22 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 490.00 | 10.55 | 12.05 | 11.30 | 11.60 | -6.50 | -35.92% | 0.02 | 32 | 444 | 0.64 | 0.21 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 495.00 | 10.30 | 11.15 | 10.73 | 10.85 | -5.17 | -32.28% | 0.02 | 25 | 168 | 0.64 | 0.20 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 500.00 | 10.00 | 10.85 | 10.43 | 10.60 | -4.90 | -31.62% | 0.02 | 397 | 1,302 | 0.65 | 0.20 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 505.00 | 9.45 | 10.50 | 9.98 | 10.40 | -4.26 | -29.06% | 0.02 | 1 | 26 | 0.65 | 0.19 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 510.00 | 9.30 | 9.90 | 9.60 | 10.65 | -2.74 | -20.47% | 0.02 | 23 | 303 | 0.66 | 0.18 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 515.00 | 8.20 | 9.75 | 8.98 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | 0.17 | 0.00 | -0.19 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 520.00 | 8.55 | 11.80 | 10.18 | 9.70 | -3.52 | -26.63% | 0.02 | 19 | 755 | 0.67 | 0.17 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 525.00 | 8.25 | 9.05 | 8.65 | 9.50 | -2.90 | -23.39% | 0.02 | 9 | 16 | 0.67 | 0.16 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 530.00 | 7.65 | 13.00 | 10.33 | 8.96 | -2.76 | -23.55% | 0.02 | 493 | 2,408 | 0.67 | 0.15 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 535.00 | 7.50 | 12.00 | 9.75 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.68 | 0.15 | 0.00 | -0.18 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 540.00 | 7.40 | 10.50 | 8.95 | 8.25 | -2.35 | -22.17% | 0.02 | 16 | 310 | 0.68 | 0.14 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 545.00 | 7.00 | 12.00 | 9.50 | 10.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.14 | 0.00 | -0.17 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 550.00 | 6.95 | 7.45 | 7.20 | 7.40 | -2.35 | -24.11% | 0.01 | 1,043 | 2,783 | 0.69 | 0.13 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 555.00 | 6.45 | 9.75 | 8.10 | 6.78 | -2.12 | -23.82% | 0.01 | 1 | 8 | 0.69 | 0.12 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 560.00 | 3.85 | 7.00 | 5.43 | 7.35 | -1.70 | -18.79% | 0.01 | 23 | 301 | 0.70 | 0.12 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 565.00 | 6.10 | 9.30 | 7.70 | 8.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.11 | 0.00 | -0.15 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 570.00 | 5.80 | 9.10 | 7.45 | 5.97 | -2.33 | -28.08% | 0.01 | 2 | 258 | 0.70 | 0.11 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 575.00 | 5.70 | 6.45 | 6.08 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | 0.11 | 0.00 | -0.14 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 580.00 | 3.10 | 6.30 | 4.70 | 6.40 | -1.48 | -18.79% | 0.01 | 21 | 230 | 0.71 | 0.10 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 585.00 | 5.35 | 6.15 | 5.75 | 5.89 | -1.41 | -19.32% | 0.01 | 1 | 1 | 0.72 | 0.10 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 590.00 | 2.94 | 8.45 | 5.70 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.72 | 0.09 | 0.00 | -0.13 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 595.00 | 5.00 | 8.30 | 6.65 | 6.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.09 | 0.00 | -0.13 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 600.00 | 4.95 | 5.25 | 5.10 | 5.40 | -1.35 | -20.00% | 0.01 | 678 | 1,341 | 0.73 | 0.09 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 605.00 | 2.84 | 8.05 | 5.45 | % | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.00 | -0.12 | 8/1/2025 4:00:02 PM EST | |||
| 610.00 | 2.81 | 7.85 | 5.33 | 5.25 | -1.15 | -17.97% | 0.01 | 1 | 173 | 0.74 | 0.08 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 615.00 | 2.79 | 7.70 | 5.25 | 5.00 | -1.16 | -18.84% | 0.01 | 1 | 2 | 0.74 | 0.08 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 620.00 | 2.76 | 7.60 | 5.18 | 4.85 | -1.22 | -20.10% | 0.01 | 5 | 96 | 0.75 | 0.07 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 625.00 | 2.74 | 7.50 | 5.12 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.07 | 0.00 | -0.11 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 630.00 | 3.95 | 7.35 | 5.65 | 4.60 | -0.45 | -8.92% | 0.01 | 45 | 44 | 0.76 | 0.07 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 640.00 | 3.95 | 7.15 | 5.55 | 4.50 | -0.90 | -16.67% | 0.01 | 14 | 126 | 0.76 | 0.06 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 650.00 | 3.70 | 6.95 | 5.33 | 4.15 | -0.70 | -14.44% | 0.01 | 816 | 1,001 | 0.77 | 0.06 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 660.00 | 3.55 | 6.70 | 5.13 | 3.85 | -0.65 | -14.45% | 0.01 | 4 | 127 | 0.78 | 0.05 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 670.00 | 3.70 | 6.55 | 5.13 | 4.05 | -0.50 | -10.99% | 0.01 | 14 | 573 | 0.79 | 0.05 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 680.00 | 2.55 | 6.40 | 4.48 | 3.55 | -0.65 | -15.48% | 0.01 | 1 | 96 | 0.79 | 0.04 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 690.00 | 2.69 | 6.25 | 4.47 | 3.57 | -0.53 | -12.93% | 0.01 | 45 | 160 | 0.80 | 0.04 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 700.00 | 2.02 | 6.00 | 4.01 | 3.30 | -0.55 | -14.29% | 0.01 | 142 | 1,414 | 0.81 | 0.04 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 710.00 | 2.95 | 5.95 | 4.45 | 3.25 | -0.42 | -11.45% | 0.01 | 20 | 671 | 0.82 | 0.03 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 720.00 | 2.74 | 5.85 | 4.30 | 3.10 | -0.42 | -11.94% | 0.01 | 1 | 99 | 0.82 | 0.03 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 730.00 | 1.63 | 3.25 | 2.44 | 3.20 | -0.37 | -10.37% | 0.00 | 3 | 58 | 0.83 | 0.03 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 740.00 | 2.03 | 5.60 | 3.82 | 2.47 | -0.83 | -25.16% | 0.01 | 1 | 55 | 0.84 | 0.03 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 750.00 | 2.43 | 5.50 | 3.97 | 2.50 | -0.60 | -19.36% | 0.01 | 69 | 1,128 | 0.85 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 760.00 | 0.01 | 5.00 | 2.51 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.85 | 0.02 | 0.00 | -0.04 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 770.00 | 2.26 | 7.05 | 4.66 | 2.25 | -0.55 | -19.65% | 0.01 | 5 | 117 | 0.86 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 780.00 | 2.19 | 6.55 | 4.37 | 2.29 | -0.57 | -19.93% | 0.01 | 7 | 162 | 0.87 | 0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 790.00 | 2.10 | 3.65 | 2.88 | 2.00 | -0.60 | -23.08% | 0.00 | 1 | 110 | 0.87 | 0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 800.00 | 1.97 | 5.10 | 3.54 | 1.96 | -0.60 | -23.44% | 0.00 | 7 | 702 | 0.88 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 810.00 | 1.96 | 5.40 | 3.68 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 820.00 | 0.13 | 5.05 | 2.59 | 5.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.01 | 0.00 | -0.03 | 7/10/2025 | 8/1/2025 4:00:02 PM EST |
| 830.00 | 0.30 | 4.75 | 2.53 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.01 | 0.00 | -0.02 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 840.00 | 1.50 | 4.35 | 2.93 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.91 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 850.00 | 1.71 | 4.00 | 2.86 | 2.00 | -0.15 | -6.98% | 0.00 | 16 | 524 | 0.90 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 860.00 | 1.65 | 3.75 | 2.70 | 1.85 | -0.30 | -13.96% | 0.00 | 23 | 514 | 0.91 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 870.00 | 0.60 | 3.50 | 2.05 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 880.00 | 0.05 | 2.00 | 1.03 | 1.54 | -0.64 | -29.36% | 0.00 | 3 | 6 | 0.92 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 890.00 | 0.01 | 2.00 | 1.01 | 1.66 | -0.27 | -13.99% | 0.00 | 1 | 7 | 0.93 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 900.00 | 1.35 | 4.80 | 3.08 | 1.63 | -0.24 | -12.84% | 0.00 | 479 | 125 | 0.93 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 910.00 | 0.01 | 5.90 | 2.96 | 1.74 | -0.11 | -5.95% | 0.00 | 55 | 295 | 0.94 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29,236 | 655 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 2,595 | 2.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 15.00 | 0.01 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1,030 | 2.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.55 | 0.28 | 0.29 | +0.14 | +93.34% | 0.01 | 2 | 21 | 2.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.08 | 0.54 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 1.04 | 0.55 | 0.17 | +0.03 | +21.43% | 0.02 | 2 | 412 | 2.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 35.00 | 0.03 | 0.57 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.12 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 40.00 | 0.23 | 0.55 | 0.39 | 0.32 | +0.19 | +146.16% | 0.01 | 35 | 150 | 2.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 0.25 | 1.06 | 0.66 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.99 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 0.42 | 1.16 | 0.79 | 0.53 | +0.27 | +103.85% | 0.02 | 2 | 60 | 1.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 0.43 | 1.28 | 0.86 | 0.42 | +0.06 | +16.67% | 0.02 | 1 | 24 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.37 | 0.69 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.53 | 0.77 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.63 | 0.82 | 0.93 | +0.44 | +89.80% | 0.01 | 10 | 27 | 1.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 0.95 | 1.21 | 1.08 | 0.80 | +0.30 | +60.00% | 0.01 | 1 | 65 | 1.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.23 | 1.12 | 1.06 | +0.54 | +103.85% | 0.01 | 14 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 0.01 | 2.24 | 1.13 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.96 | 1.48 | 1.64 | +1.00 | +156.25% | 0.01 | 11 | 182 | 1.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 0.10 | 2.68 | 1.39 | 2.01 | +1.19 | +145.13% | 0.01 | 9 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 0.23 | 2.40 | 1.32 | 1.41 | +0.15 | +11.91% | 0.01 | 2 | 32 | 1.50 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 115.00 | 0.03 | 3.15 | 1.59 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.47 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 120.00 | 0.54 | 3.95 | 2.25 | 2.50 | +1.08 | +76.06% | 0.02 | 4 | 128 | 1.44 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 0.19 | 3.40 | 1.80 | 1.93 | +0.17 | +9.66% | 0.01 | 6 | 319 | 1.41 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 0.88 | 5.55 | 3.22 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.38 | 0.00 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 0.82 | 5.65 | 3.24 | 2.28 | +0.39 | +20.64% | 0.02 | 1 | 247 | 1.35 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 140.00 | 1.19 | 5.90 | 3.55 | 2.19 | +0.09 | +4.29% | 0.03 | 4 | 213 | 1.32 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 1.36 | 6.00 | 3.68 | 2.95 | +1.45 | +96.67% | 0.03 | 1 | 131 | 1.29 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 1.50 | 5.80 | 3.65 | 3.15 | +0.90 | +40.00% | 0.02 | 13 | 301 | 1.27 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 2.04 | 6.40 | 4.22 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.24 | 0.00 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 2.08 | 6.60 | 4.34 | 2.92 | +0.51 | +21.17% | 0.03 | 17 | 203 | 1.21 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 165.00 | 2.62 | 6.85 | 4.74 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.19 | -0.01 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 170.00 | 3.80 | 7.05 | 5.43 | 3.58 | +1.03 | +40.40% | 0.03 | 5 | 425 | 1.16 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 175.00 | 4.00 | 7.25 | 5.63 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 535 | 1.15 | -0.01 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 180.00 | 4.20 | 7.45 | 5.83 | 4.01 | +0.84 | +26.50% | 0.03 | 7 | 227 | 1.13 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 185.00 | 2.79 | 6.00 | 4.40 | 5.00 | +2.87 | +134.75% | 0.02 | 2 | 130 | 1.09 | -0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 190.00 | 2.83 | 5.55 | 4.19 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 2,111 | 1.07 | -0.02 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 195.00 | 2.87 | 5.85 | 4.36 | 3.88 | +0.31 | +8.69% | 0.02 | 2 | 97 | 1.05 | -0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 200.00 | 5.10 | 5.70 | 5.40 | 5.30 | +1.45 | +37.67% | 0.03 | 27 | 456 | 1.02 | -0.03 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 205.00 | 5.30 | 8.60 | 6.95 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.00 | -0.03 | 0.00 | -0.09 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 210.00 | 3.05 | 6.55 | 4.80 | 5.15 | +1.85 | +56.07% | 0.02 | 13 | 179 | 0.98 | -0.03 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 215.00 | 5.75 | 6.80 | 6.28 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.96 | -0.04 | 0.00 | -0.10 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 220.00 | 3.60 | 6.95 | 5.28 | 6.40 | +1.93 | +43.18% | 0.02 | 107 | 796 | 0.94 | -0.05 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 225.00 | 3.85 | 7.35 | 5.60 | 5.83 | +1.53 | +35.59% | 0.02 | 11 | 300 | 0.91 | -0.05 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 230.00 | 4.15 | 9.90 | 7.03 | 7.30 | +2.60 | +55.32% | 0.03 | 2 | 471 | 0.89 | -0.06 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 235.00 | 4.45 | 10.25 | 7.35 | 5.90 | +1.15 | +24.22% | 0.03 | 19 | 167 | 0.87 | -0.07 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 240.00 | 4.80 | 10.60 | 7.70 | 8.40 | +3.40 | +68.00% | 0.03 | 17 | 488 | 0.85 | -0.07 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 245.00 | 5.15 | 8.50 | 6.83 | 6.35 | +1.20 | +23.31% | 0.03 | 2 | 250 | 0.84 | -0.08 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 250.00 | 5.60 | 10.00 | 7.80 | 8.00 | +2.35 | +41.60% | 0.03 | 1 | 670 | 0.82 | -0.09 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 255.00 | 6.00 | 11.85 | 8.93 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.80 | -0.10 | 0.00 | -0.17 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 260.00 | 6.50 | 12.40 | 9.45 | 9.41 | +3.81 | +68.04% | 0.04 | 2 | 133 | 0.78 | -0.11 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 265.00 | 7.05 | 12.95 | 10.00 | 8.10 | +2.25 | +38.47% | 0.04 | 1 | 138 | 0.77 | -0.12 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 270.00 | 7.60 | 11.00 | 9.30 | 9.90 | +3.85 | +63.64% | 0.03 | 18 | 208 | 0.76 | -0.13 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 275.00 | 10.65 | 11.80 | 11.23 | 10.50 | +4.14 | +65.10% | 0.04 | 13 | 134 | 0.74 | -0.14 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 280.00 | 8.00 | 15.00 | 11.50 | 11.50 | +4.50 | +64.29% | 0.04 | 12 | 255 | 0.73 | -0.15 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 285.00 | 12.25 | 13.70 | 12.98 | 9.48 | +2.04 | +27.42% | 0.05 | 13 | 231 | 0.72 | -0.16 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 290.00 | 13.10 | 14.35 | 13.73 | 10.54 | +3.09 | +41.48% | 0.05 | 4 | 246 | 0.71 | -0.18 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 295.00 | 11.70 | 17.30 | 14.50 | 14.85 | +6.52 | +78.28% | 0.05 | 15 | 352 | 0.70 | -0.19 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 300.00 | 14.65 | 18.35 | 16.50 | 14.80 | +5.85 | +65.37% | 0.06 | 61 | 726 | 0.69 | -0.20 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 305.00 | 15.65 | 17.30 | 16.48 | 15.25 | +5.35 | +54.04% | 0.05 | 115 | 119 | 0.68 | -0.22 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 310.00 | 17.35 | 21.25 | 19.30 | 17.60 | +6.97 | +65.57% | 0.06 | 121 | 289 | 0.67 | -0.23 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 315.00 | 18.65 | 22.55 | 20.60 | 19.00 | +8.15 | +75.12% | 0.07 | 41 | 78 | 0.67 | -0.25 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 320.00 | 17.25 | 23.35 | 20.30 | 18.92 | +7.42 | +64.53% | 0.06 | 68 | 287 | 0.66 | -0.26 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 325.00 | 21.55 | 22.60 | 22.08 | 20.45 | +8.10 | +65.59% | 0.07 | 160 | 234 | 0.65 | -0.28 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 330.00 | 23.20 | 27.15 | 25.18 | 23.10 | +9.04 | +64.30% | 0.08 | 107 | 320 | 0.64 | -0.29 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 335.00 | 25.05 | 26.85 | 25.95 | 24.90 | +10.70 | +75.36% | 0.08 | 72 | 1,071 | 0.63 | -0.31 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 340.00 | 26.95 | 28.30 | 27.63 | 24.80 | +9.75 | +64.79% | 0.08 | 119 | 211 | 0.63 | -0.33 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 345.00 | 28.80 | 30.65 | 29.73 | 28.73 | +12.04 | +72.14% | 0.09 | 44 | 155 | 0.63 | -0.35 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 350.00 | 31.10 | 32.75 | 31.93 | 31.25 | +13.25 | +73.62% | 0.09 | 196 | 935 | 0.63 | -0.37 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 355.00 | 33.30 | 34.95 | 34.13 | 30.76 | +11.07 | +56.23% | 0.10 | 186 | 424 | 0.63 | -0.38 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 360.00 | 35.60 | 37.00 | 36.30 | 35.91 | +13.92 | +63.31% | 0.10 | 41 | 580 | 0.62 | -0.40 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 365.00 | 38.00 | 39.65 | 38.83 | 38.30 | +17.55 | +84.58% | 0.11 | 25 | 348 | 0.62 | -0.42 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 370.00 | 40.75 | 41.10 | 40.93 | 41.10 | +16.60 | +67.76% | 0.11 | 103 | 734 | 0.61 | -0.44 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 375.00 | 43.45 | 44.85 | 44.15 | 41.84 | +14.69 | +54.11% | 0.12 | 131 | 331 | 0.62 | -0.46 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 380.00 | 46.15 | 47.55 | 46.85 | 44.47 | +15.76 | +54.90% | 0.12 | 153 | 483 | 0.62 | -0.48 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 385.00 | 48.95 | 50.50 | 49.73 | 46.34 | +18.35 | +65.56% | 0.13 | 46 | 224 | 0.61 | -0.50 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 390.00 | 51.65 | 55.70 | 53.68 | 49.23 | +16.30 | +49.50% | 0.14 | 93 | 205 | 0.61 | -0.52 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 395.00 | 55.15 | 57.10 | 56.13 | 53.99 | +21.65 | +66.95% | 0.14 | 17 | 199 | 0.62 | -0.54 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 400.00 | 58.40 | 63.35 | 60.88 | 58.37 | +20.87 | +55.66% | 0.15 | 85 | 1,508 | 0.61 | -0.55 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 405.00 | 61.65 | 66.30 | 63.98 | 59.25 | +19.15 | +47.76% | 0.16 | 65 | 552 | 0.62 | -0.57 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 410.00 | 64.95 | 67.25 | 66.10 | 63.84 | +22.52 | +54.51% | 0.16 | 26 | 351 | 0.62 | -0.59 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 415.00 | 68.15 | 73.10 | 70.63 | 67.00 | +23.55 | +54.20% | 0.17 | 6 | 205 | 0.61 | -0.60 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 420.00 | 71.95 | 74.40 | 73.18 | 70.00 | +21.20 | +43.45% | 0.17 | 18 | 324 | 0.62 | -0.62 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 425.00 | 75.65 | 78.20 | 76.93 | 72.02 | +20.02 | +38.50% | 0.18 | 3 | 255 | 0.62 | -0.64 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 430.00 | 79.55 | 81.20 | 80.38 | 79.41 | +27.78 | +53.81% | 0.19 | 96 | 133 | 0.61 | -0.65 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 435.00 | 83.25 | 88.15 | 85.70 | 81.60 | +32.15 | +65.02% | 0.20 | 7 | 8 | 0.62 | -0.67 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 440.00 | 87.20 | 92.10 | 89.65 | 87.07 | +19.07 | +28.05% | 0.20 | 10 | 172 | 0.62 | -0.68 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 445.00 | 91.25 | 95.40 | 93.33 | 76.60 | +15.97 | +26.34% | 0.21 | 1 | 2 | 0.62 | -0.69 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 450.00 | 95.40 | 100.00 | 97.70 | 93.35 | +29.11 | +45.32% | 0.22 | 6 | 297 | 0.63 | -0.70 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 455.00 | 99.40 | 104.20 | 101.80 | % | 0.22 | 0 | 0 | 0.63 | -0.72 | 0.00 | -0.25 | 8/1/2025 4:00:02 PM EST | |||
| 460.00 | 101.00 | 108.45 | 104.73 | 99.35 | +22.73 | +29.67% | 0.23 | 13 | 81 | 0.63 | -0.73 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 465.00 | 107.85 | 111.15 | 109.50 | % | 0.24 | 0 | 0 | 0.63 | -0.74 | 0.00 | -0.24 | 8/1/2025 4:00:02 PM EST | |||
| 470.00 | 112.10 | 115.70 | 113.90 | 101.93 | +16.25 | +18.97% | 0.24 | 15 | 91 | 0.63 | -0.75 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 475.00 | 114.00 | 120.85 | 117.43 | % | 0.25 | 0 | 0 | 0.64 | -0.76 | 0.00 | -0.23 | 8/1/2025 4:00:02 PM EST | |||
| 480.00 | 118.00 | 125.50 | 121.75 | 86.55 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.64 | -0.77 | 0.00 | -0.23 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 485.00 | 125.20 | 130.30 | 127.75 | % | 0.26 | 0 | 0 | 0.64 | -0.78 | 0.00 | -0.22 | 8/1/2025 4:00:02 PM EST | |||
| 490.00 | 127.00 | 132.80 | 129.90 | 104.83 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.65 | -0.79 | 0.00 | -0.22 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 495.00 | 132.00 | 139.30 | 135.65 | % | 0.27 | 0 | 0 | 0.65 | -0.80 | 0.00 | -0.21 | 8/1/2025 4:00:02 PM EST | |||
| 500.00 | 138.65 | 141.45 | 140.05 | 109.85 | 0.00 | 0.00% | 0.28 | 0 | 415 | 0.65 | -0.80 | 0.00 | -0.21 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 505.00 | 141.00 | 148.15 | 144.58 | % | 0.29 | 0 | 0 | 0.66 | -0.81 | 0.00 | -0.20 | 8/1/2025 4:00:02 PM EST | |||
| 510.00 | 148.00 | 152.75 | 150.38 | 103.74 | 0.00 | 0.00% | 0.29 | 0 | 36 | 0.66 | -0.82 | 0.00 | -0.20 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 515.00 | 152.55 | 156.75 | 154.65 | 117.45 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.67 | -0.83 | 0.00 | -0.19 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 520.00 | 155.00 | 161.65 | 158.33 | 92.97 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.67 | -0.83 | 0.00 | -0.19 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 525.00 | 159.05 | 166.60 | 162.83 | 139.00 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.67 | -0.84 | 0.00 | -0.19 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 530.00 | 166.00 | 171.80 | 168.90 | 156.95 | +19.41 | +14.12% | 0.32 | 40 | 56 | 0.68 | -0.85 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 535.00 | 169.00 | 176.60 | 172.80 | % | 0.32 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.18 | 8/1/2025 4:00:02 PM EST | |||
| 540.00 | 173.00 | 180.75 | 176.88 | 114.36 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.69 | -0.86 | 0.00 | -0.17 | 7/15/2025 | 8/1/2025 4:00:02 PM EST |
| 545.00 | 178.00 | 185.20 | 181.60 | 164.25 | % | 0.33 | 1 | 0 | 0.69 | -0.86 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 550.00 | 183.00 | 191.35 | 187.18 | 157.50 | 0.00 | 0.00% | 0.34 | 0 | 19 | 0.69 | -0.87 | 0.00 | -0.16 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 555.00 | 189.60 | 193.85 | 191.73 | 156.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.70 | -0.88 | 0.00 | -0.16 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 560.00 | 194.40 | 199.40 | 196.90 | 179.00 | +40.25 | +29.01% | 0.35 | 7 | 14 | 0.70 | -0.88 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 565.00 | 197.10 | 203.45 | 200.28 | 171.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.70 | -0.89 | 0.00 | -0.15 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 570.00 | 204.00 | 209.25 | 206.63 | 188.60 | +22.50 | +13.55% | 0.36 | 7 | 7 | 0.71 | -0.89 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 575.00 | 207.00 | 214.00 | 210.50 | % | 0.37 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.14 | 8/1/2025 4:00:02 PM EST | |||
| 580.00 | 212.00 | 219.50 | 215.75 | 212.15 | +52.00 | +32.47% | 0.37 | 13 | 45 | 0.71 | -0.90 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 585.00 | 217.00 | 223.55 | 220.28 | % | 0.38 | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.13 | 8/1/2025 4:00:02 PM EST | |||
| 590.00 | 222.00 | 228.90 | 225.45 | 152.26 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.71 | -0.91 | 0.00 | -0.13 | 7/14/2025 | 8/1/2025 4:00:02 PM EST |
| 595.00 | 226.00 | 234.20 | 230.10 | % | 0.39 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.13 | 8/1/2025 4:00:02 PM EST | |||
| 600.00 | 231.55 | 238.85 | 235.20 | 161.99 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.72 | -0.91 | 0.00 | -0.12 | 7/15/2025 | 8/1/2025 4:00:02 PM EST |
| 605.00 | 236.00 | 243.95 | 239.98 | % | 0.40 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.12 | 8/1/2025 4:00:02 PM EST | |||
| 610.00 | 241.00 | 248.00 | 244.50 | % | 0.40 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.12 | 8/1/2025 4:00:02 PM EST | |||
| 615.00 | 246.00 | 252.65 | 249.33 | % | 0.41 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.11 | 8/1/2025 4:00:02 PM EST | |||
| 620.00 | 251.00 | 258.80 | 254.90 | 247.80 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.79 | -0.93 | 0.00 | -0.11 | 7/1/2025 | 8/1/2025 4:00:02 PM EST |
| 625.00 | 256.00 | 263.45 | 259.73 | 218.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.80 | -0.93 | 0.00 | -0.11 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 630.00 | 261.00 | 268.35 | 264.68 | 256.45 | 0.00 | 0.00% | 0.42 | 0 | 13 | 0.84 | -0.93 | 0.00 | -0.10 | 7/1/2025 | 8/1/2025 4:00:02 PM EST |
| 640.00 | 271.00 | 278.35 | 274.68 | 257.20 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.84 | -0.94 | 0.00 | -0.10 | 7/2/2025 | 8/1/2025 4:00:02 PM EST |
| 650.00 | 282.15 | 287.40 | 284.78 | 250.97 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.83 | -0.94 | 0.00 | -0.09 | 6/30/2025 | 8/1/2025 4:00:02 PM EST |
| 660.00 | 292.05 | 296.90 | 294.48 | 293.40 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.85 | -0.95 | 0.00 | -0.08 | 6/18/2025 | 8/1/2025 4:00:02 PM EST |
| 670.00 | 301.90 | 306.80 | 304.35 | 274.45 | 0.00 | 0.00% | 0.45 | 0 | 28 | 0.88 | -0.95 | 0.00 | -0.08 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 680.00 | 311.80 | 316.70 | 314.25 | 274.20 | 0.00 | 0.00% | 0.46 | 0 | 32 | 0.89 | -0.96 | 0.00 | -0.07 | 7/3/2025 | 8/1/2025 4:00:02 PM EST |
| 690.00 | 320.00 | 326.55 | 323.28 | 293.40 | 0.00 | 0.00% | 0.47 | 0 | 13 | 0.90 | -0.96 | 0.00 | -0.07 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 700.00 | 330.20 | 337.25 | 333.73 | 286.29 | 0.00 | 0.00% | 0.48 | 0 | 53 | 0.91 | -0.96 | 0.00 | -0.06 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 710.00 | 341.55 | 346.30 | 343.93 | 303.50 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.93 | -0.97 | 0.00 | -0.06 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 720.00 | 351.45 | 356.25 | 353.85 | 325.50 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.95 | -0.97 | 0.00 | -0.06 | 7/2/2025 | 8/1/2025 4:00:02 PM EST |
| 730.00 | 360.00 | 367.80 | 363.90 | 361.45 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.96 | -0.97 | 0.00 | -0.05 | 6/18/2025 | 8/1/2025 4:00:02 PM EST |
| 740.00 | 371.35 | 376.30 | 373.83 | 293.70 | 0.00 | 0.00% | 0.51 | 0 | 20 | 0.93 | -0.97 | 0.00 | -0.05 | 7/14/2025 | 8/1/2025 4:00:02 PM EST |
| 750.00 | 381.45 | 386.70 | 384.08 | 381.16 | +46.49 | +13.90% | 0.51 | 120 | 17 | 0.97 | -0.98 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 760.00 | 391.25 | 396.00 | 393.63 | 381.80 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.94 | -0.98 | 0.00 | -0.04 | 6/16/2025 | 8/1/2025 4:00:02 PM EST |
| 770.00 | 399.30 | 406.60 | 402.95 | 383.80 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.00 | -0.98 | 0.00 | -0.04 | 6/11/2025 | 8/1/2025 4:00:02 PM EST |
| 780.00 | 411.20 | 417.25 | 414.23 | 391.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.04 | 5/16/2025 | 8/1/2025 4:00:02 PM EST |
| 790.00 | 421.15 | 425.95 | 423.55 | % | 0.54 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 800.00 | 430.00 | 437.10 | 433.55 | 400.61 | 0.00 | 0.00% | 0.54 | 0 | 129 | 1.04 | -0.99 | 0.00 | -0.03 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 810.00 | 441.15 | 446.00 | 443.58 | 391.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 820.00 | 451.15 | 455.95 | 453.55 | 428.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.03 | 5/16/2025 | 8/1/2025 4:00:02 PM EST |
| 830.00 | 461.15 | 465.95 | 463.55 | 465.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 5/30/2025 | 8/1/2025 4:00:02 PM EST |
| 840.00 | 471.10 | 475.95 | 473.53 | 454.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 6/11/2025 | 8/1/2025 4:00:02 PM EST |
| 850.00 | 481.10 | 485.95 | 483.53 | 469.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 5/23/2025 | 8/1/2025 4:00:02 PM EST |
| 860.00 | 491.10 | 495.95 | 493.53 | 410.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 7/14/2025 | 8/1/2025 4:00:02 PM EST |
| 870.00 | 499.20 | 505.95 | 502.58 | % | 0.58 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 880.00 | 511.10 | 515.95 | 513.53 | % | 0.58 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 890.00 | 519.10 | 525.95 | 522.53 | % | 0.59 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 900.00 | 529.65 | 535.60 | 532.63 | % | 0.59 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 910.00 | 539.20 | 545.95 | 542.58 | 479.51 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |