Options Chain for STRATEGY INC CL A NEW (MSTR) - $274.89 as of 10/30/2025 6:30:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 150.00 | 159.00 | 154.50 | % | 1.54 | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 150.00 | 104.20 | 107.00 | 105.60 | 148.50 | 0.00 | 0.00% | 0.70 | 0 | 863 | 2.30 | 0.98 | 0.00 | -0.21 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 93.55 | 97.55 | 95.55 | 129.94 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.23 | 0.98 | 0.00 | -0.25 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 83.40 | 90.00 | 86.70 | 119.63 | 0.00 | 0.00% | 0.51 | 0 | 9 | 2.04 | 0.97 | 0.00 | -0.29 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 72.00 | 81.00 | 76.50 | % | 0.42 | 0 | 0 | 1.87 | 0.96 | 0.00 | -0.34 | 10/30/2025 4:00:02 PM EST | |||
| 185.00 | 68.75 | 76.00 | 72.38 | % | 0.39 | 0 | 0 | 1.79 | 0.95 | 0.00 | -0.36 | 10/30/2025 4:00:02 PM EST | |||
| 187.50 | 64.40 | 71.35 | 67.88 | % | 0.36 | 0 | 0 | 1.75 | 0.95 | 0.00 | -0.37 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 63.90 | 71.00 | 67.45 | 93.00 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.70 | 0.94 | 0.00 | -0.39 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 192.50 | 60.15 | 68.10 | 64.13 | % | 0.33 | 0 | 0 | 1.67 | 0.94 | 0.00 | -0.40 | 10/30/2025 4:00:02 PM EST | |||
| 195.00 | 59.10 | 64.00 | 61.55 | 92.47 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.63 | 0.93 | 0.00 | -0.42 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 197.50 | 55.00 | 61.30 | 58.15 | % | 0.29 | 0 | 0 | 1.58 | 0.93 | 0.00 | -0.43 | 10/30/2025 4:00:02 PM EST | |||
| 200.00 | 52.70 | 58.95 | 55.83 | 59.96 | -23.00 | -27.73% | 0.28 | 214 | 7 | 1.17 | 0.92 | 0.00 | -0.45 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 202.50 | 50.55 | 56.65 | 53.60 | % | 0.26 | 0 | 0 | 1.51 | 0.92 | 0.00 | -0.46 | 10/30/2025 4:00:02 PM EST | |||
| 205.00 | 50.85 | 54.20 | 52.53 | % | 0.26 | 0 | 0 | 1.19 | 0.91 | 0.00 | -0.49 | 10/30/2025 4:00:02 PM EST | |||
| 207.50 | 48.50 | 51.85 | 50.18 | % | 0.24 | 0 | 3 | 1.18 | 0.90 | 0.00 | -0.50 | 10/30/2025 4:00:02 PM EST | |||
| 210.00 | 46.15 | 49.55 | 47.85 | 47.75 | -30.81 | -39.22% | 0.23 | 1 | 3 | 1.15 | 0.89 | 0.00 | -0.52 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 212.50 | 43.80 | 47.20 | 45.50 | % | 0.21 | 0 | 0 | 1.12 | 0.88 | 0.00 | -0.54 | 10/30/2025 4:00:02 PM EST | |||
| 215.00 | 41.50 | 44.90 | 43.20 | 67.02 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.11 | 0.87 | 0.01 | -0.56 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 217.50 | 39.20 | 42.60 | 40.90 | % | 0.19 | 0 | 0 | 1.07 | 0.86 | 0.01 | -0.58 | 10/30/2025 4:00:02 PM EST | |||
| 220.00 | 36.95 | 40.35 | 38.65 | 71.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.06 | 0.85 | 0.01 | -0.60 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 222.50 | 34.70 | 38.10 | 36.40 | % | 0.16 | 0 | 0 | 1.02 | 0.84 | 0.01 | -0.62 | 10/30/2025 4:00:02 PM EST | |||
| 225.00 | 32.50 | 35.95 | 34.23 | 57.93 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.01 | 0.82 | 0.01 | -0.64 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 227.50 | 30.30 | 33.80 | 32.05 | % | 0.14 | 0 | 0 | 0.99 | 0.80 | 0.01 | -0.67 | 10/30/2025 4:00:02 PM EST | |||
| 230.00 | 28.20 | 31.65 | 29.93 | 33.98 | -20.67 | -37.83% | 0.13 | 6 | 18 | 0.96 | 0.79 | 0.01 | -0.69 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 232.50 | 25.90 | 29.55 | 27.73 | 34.29 | % | 0.12 | 5 | 0 | 0.93 | 0.77 | 0.01 | -0.71 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 235.00 | 24.00 | 27.50 | 25.75 | 28.81 | -15.69 | -35.26% | 0.11 | 6 | 7 | 0.92 | 0.75 | 0.01 | -0.73 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 237.50 | 22.00 | 25.50 | 23.75 | % | 0.10 | 0 | 0 | 0.89 | 0.72 | 0.01 | -0.75 | 10/30/2025 4:00:02 PM EST | |||
| 240.00 | 20.20 | 23.60 | 21.90 | 24.00 | -28.55 | -54.33% | 0.09 | 3,044 | 35 | 0.93 | 0.70 | 0.01 | -0.77 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 242.50 | 18.20 | 20.50 | 19.35 | 20.19 | % | 0.08 | 3 | 0 | 0.85 | 0.67 | 0.01 | -0.79 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 245.00 | 16.65 | 19.00 | 17.83 | 20.74 | -26.33 | -55.94% | 0.07 | 44 | 21 | 0.85 | 0.65 | 0.01 | -0.80 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 247.50 | 13.50 | 17.45 | 15.48 | 25.50 | % | 0.06 | 2 | 0 | 0.83 | 0.62 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 250.00 | 13.40 | 15.45 | 14.43 | 15.00 | -20.62 | -57.89% | 0.06 | 87 | 24 | 0.82 | 0.59 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 252.50 | 12.10 | 13.90 | 13.00 | 13.50 | % | 0.05 | 7 | 0 | 0.81 | 0.56 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 255.00 | 11.50 | 12.20 | 11.85 | 12.00 | -32.05 | -72.76% | 0.05 | 129 | 4 | 0.78 | 0.53 | 0.01 | -0.80 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 257.50 | 10.15 | 11.15 | 10.65 | 11.20 | -13.18 | -54.07% | 0.04 | 136 | 2 | 0.78 | 0.49 | 0.01 | -0.78 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 260.00 | 8.40 | 9.85 | 9.13 | 9.40 | -13.40 | -58.78% | 0.04 | 488 | 61 | 0.78 | 0.46 | 0.01 | -0.76 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 262.50 | 7.55 | 8.80 | 8.18 | 8.60 | -17.90 | -67.55% | 0.03 | 185 | 2 | 0.78 | 0.43 | 0.01 | -0.73 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 265.00 | 7.10 | 7.80 | 7.45 | 7.54 | -11.25 | -59.88% | 0.03 | 439 | 21 | 0.77 | 0.39 | 0.01 | -0.70 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 267.50 | 5.70 | 6.65 | 6.18 | 7.00 | -9.55 | -57.71% | 0.02 | 151 | 12 | 0.77 | 0.35 | 0.01 | -0.66 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 270.00 | 5.50 | 6.00 | 5.75 | 5.75 | -9.78 | -62.98% | 0.02 | 1,223 | 70 | 0.75 | 0.32 | 0.01 | -0.62 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 272.50 | 4.25 | 5.25 | 4.75 | 5.17 | -9.51 | -64.79% | 0.02 | 150 | 120 | 0.76 | 0.28 | 0.01 | -0.58 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 275.00 | 3.95 | 4.50 | 4.23 | 4.50 | -7.70 | -63.12% | 0.02 | 440 | 87 | 0.75 | 0.25 | 0.01 | -0.53 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 277.50 | 3.60 | 4.20 | 3.90 | 4.18 | -7.02 | -62.68% | 0.01 | 93 | 66 | 0.76 | 0.22 | 0.01 | -0.49 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 280.00 | 3.20 | 3.90 | 3.55 | 3.35 | -6.45 | -65.82% | 0.01 | 12,181 | 394 | 0.75 | 0.19 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 282.50 | 2.78 | 3.05 | 2.92 | 3.10 | -5.60 | -64.37% | 0.01 | 2,695 | 261 | 0.75 | 0.17 | 0.01 | -0.42 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 285.00 | 2.48 | 3.10 | 2.79 | 2.57 | -5.33 | -67.47% | 0.01 | 6,900 | 640 | 0.76 | 0.15 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 287.50 | 1.80 | 2.35 | 2.08 | 2.20 | -4.85 | -68.80% | 0.01 | 650 | 278 | 0.76 | 0.14 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 290.00 | 1.59 | 2.08 | 1.84 | 2.00 | -4.00 | -66.67% | 0.01 | 7,223 | 894 | 0.77 | 0.13 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 292.50 | 1.72 | 2.17 | 1.95 | 1.90 | -3.55 | -65.14% | 0.01 | 483 | 433 | 0.78 | 0.12 | 0.01 | -0.35 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 295.00 | 1.23 | 1.71 | 1.47 | 1.55 | -3.23 | -67.58% | 0.00 | 1,508 | 748 | 0.78 | 0.11 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 297.50 | 1.11 | 1.50 | 1.31 | 1.40 | -2.89 | -67.37% | 0.00 | 387 | 4,528 | 0.79 | 0.10 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 300.00 | 1.25 | 1.30 | 1.28 | 1.25 | -2.30 | -64.79% | 0.00 | 6,627 | 6,297 | 0.80 | 0.10 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 302.50 | 1.12 | 1.40 | 1.26 | 1.31 | -1.89 | -59.07% | 0.00 | 3,450 | 5,451 | 0.82 | 0.09 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 305.00 | 1.01 | 1.39 | 1.20 | 1.18 | -1.71 | -59.17% | 0.00 | 899 | 3,590 | 0.83 | 0.09 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 307.50 | 0.93 | 1.31 | 1.12 | 1.00 | -1.48 | -59.68% | 0.00 | 215 | 558 | 0.84 | 0.09 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 310.00 | 0.70 | 1.10 | 0.90 | 0.95 | -1.27 | -57.21% | 0.00 | 1,537 | 1,856 | 0.86 | 0.08 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 312.50 | 0.83 | 1.41 | 1.12 | 1.01 | -1.34 | -57.03% | 0.00 | 80 | 86 | 0.87 | 0.08 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 315.00 | 0.77 | 1.10 | 0.94 | 0.85 | -0.83 | -49.41% | 0.00 | 2,467 | 1,483 | 0.89 | 0.08 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 317.50 | 0.73 | 0.95 | 0.84 | 0.85 | -0.94 | -52.52% | 0.00 | 193 | 71 | 0.91 | 0.07 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 320.00 | 0.70 | 1.00 | 0.85 | 0.81 | -0.55 | -40.45% | 0.00 | 1,386 | 1,855 | 0.92 | 0.07 | 0.00 | -0.31 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 322.50 | 0.64 | 1.07 | 0.86 | 0.70 | -0.63 | -47.37% | 0.00 | 18 | 18 | 0.94 | 0.07 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 325.00 | 0.50 | 0.83 | 0.67 | 0.75 | -0.41 | -35.35% | 0.00 | 754 | 3,707 | 0.95 | 0.06 | 0.00 | -0.31 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 327.50 | 0.61 | 1.00 | 0.81 | 0.71 | -0.41 | -36.61% | 0.00 | 519 | 24 | 0.97 | 0.06 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 330.00 | 0.58 | 0.81 | 0.70 | 0.70 | -0.27 | -27.84% | 0.00 | 588 | 1,558 | 0.98 | 0.06 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 332.50 | 0.54 | 0.80 | 0.67 | 0.75 | -0.33 | -30.56% | 0.00 | 24 | 9 | 1.00 | 0.06 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 335.00 | 0.50 | 0.82 | 0.66 | 0.68 | -0.18 | -20.93% | 0.00 | 362 | 630 | 1.02 | 0.05 | 0.00 | -0.28 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 337.50 | 0.55 | 0.80 | 0.68 | 0.61 | -0.17 | -21.80% | 0.00 | 1,881 | 262 | 1.04 | 0.05 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 340.00 | 0.41 | 0.64 | 0.53 | 0.63 | -0.13 | -17.11% | 0.00 | 649 | 2,186 | 1.06 | 0.05 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 342.50 | 0.48 | 0.83 | 0.66 | 0.49 | -0.46 | -48.43% | 0.00 | 4 | 1 | 1.07 | 0.05 | 0.00 | -0.26 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 345.00 | 0.30 | 0.60 | 0.45 | 0.59 | -0.08 | -11.94% | 0.00 | 180 | 744 | 1.09 | 0.04 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 347.50 | 0.45 | 0.80 | 0.63 | 0.52 | -0.10 | -16.13% | 0.00 | 7 | 69 | 1.10 | 0.04 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 350.00 | 0.48 | 0.61 | 0.55 | 0.57 | -0.05 | -8.07% | 0.00 | 748 | 2,822 | 1.12 | 0.04 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 352.50 | 0.40 | 0.82 | 0.61 | % | 0.00 | 0 | 0 | 1.13 | 0.04 | 0.00 | -0.23 | 10/30/2025 4:00:02 PM EST | |||
| 355.00 | 0.45 | 0.70 | 0.58 | 0.52 | +0.02 | +4.00% | 0.00 | 41 | 405 | 1.16 | 0.04 | 0.00 | -0.22 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 357.50 | 0.40 | 0.79 | 0.60 | % | 0.00 | 0 | 0 | 1.17 | 0.03 | 0.00 | -0.21 | 10/30/2025 4:00:02 PM EST | |||
| 360.00 | 0.43 | 0.75 | 0.59 | 0.47 | -0.14 | -22.96% | 0.00 | 312 | 2,308 | 1.18 | 0.03 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 362.50 | 0.17 | 0.77 | 0.47 | % | 0.00 | 0 | 0 | 1.19 | 0.03 | 0.00 | -0.20 | 10/30/2025 4:00:02 PM EST | |||
| 365.00 | 0.31 | 0.50 | 0.41 | 0.48 | -0.01 | -2.05% | 0.00 | 530 | 1,352 | 1.21 | 0.03 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 367.50 | 0.34 | 0.77 | 0.56 | % | 0.00 | 0 | 0 | 1.23 | 0.03 | 0.00 | -0.19 | 10/30/2025 4:00:02 PM EST | |||
| 370.00 | 0.40 | 0.70 | 0.55 | 0.51 | +0.06 | +13.34% | 0.00 | 338 | 3,266 | 1.24 | 0.03 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 372.50 | 0.33 | 0.69 | 0.51 | 0.42 | % | 0.00 | 1 | 0 | 1.25 | 0.03 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 375.00 | 0.38 | 0.68 | 0.53 | 0.44 | -0.04 | -8.34% | 0.00 | 92 | 792 | 1.27 | 0.02 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 377.50 | 0.31 | 0.73 | 0.52 | % | 0.00 | 0 | 0 | 1.28 | 0.02 | 0.00 | -0.17 | 10/30/2025 4:00:02 PM EST | |||
| 380.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.01 | -2.44% | 0.00 | 900 | 569 | 1.29 | 0.02 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 382.50 | 0.10 | 0.70 | 0.40 | % | 0.00 | 0 | 0 | 1.30 | 0.02 | 0.00 | -0.16 | 10/30/2025 4:00:02 PM EST | |||
| 385.00 | 0.29 | 0.62 | 0.46 | 0.38 | -0.05 | -11.63% | 0.00 | 44 | 246 | 1.32 | 0.02 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 387.50 | 0.27 | 0.63 | 0.45 | % | 0.00 | 0 | 240 | 1.33 | 0.02 | 0.00 | -0.15 | 10/30/2025 4:00:02 PM EST | |||
| 390.00 | 0.27 | 0.36 | 0.32 | 0.35 | -0.03 | -7.90% | 0.00 | 293 | 237 | 1.31 | 0.02 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 392.50 | 0.08 | 0.67 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.02 | 0.00 | -0.14 | 10/30/2025 4:00:02 PM EST | |||
| 395.00 | 0.20 | 0.60 | 0.40 | 0.32 | -0.03 | -8.58% | 0.00 | 222 | 409 | 1.37 | 0.02 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 397.50 | 0.24 | 0.65 | 0.45 | % | 0.00 | 0 | 0 | 1.37 | 0.02 | 0.00 | -0.13 | 10/30/2025 4:00:02 PM EST | |||
| 400.00 | 0.20 | 0.67 | 0.44 | 0.36 | +0.03 | +9.10% | 0.00 | 1,047 | 1,921 | 1.39 | 0.02 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 405.00 | 0.21 | 0.55 | 0.38 | 0.34 | -0.03 | -8.11% | 0.00 | 5 | 222 | 1.40 | 0.02 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 410.00 | 0.24 | 0.54 | 0.39 | 0.35 | +0.06 | +20.69% | 0.00 | 156 | 1,464 | 1.43 | 0.01 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 415.00 | 0.18 | 0.58 | 0.38 | 0.30 | -0.02 | -6.25% | 0.00 | 85 | 214 | 1.44 | 0.01 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 420.00 | 0.25 | 0.51 | 0.38 | 0.32 | -0.01 | -3.03% | 0.00 | 3 | 308 | 1.50 | 0.01 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 425.00 | 0.22 | 0.83 | 0.53 | 0.30 | -0.01 | -3.23% | 0.00 | 13 | 315 | 1.61 | 0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 430.00 | 0.22 | 0.31 | 0.27 | 0.23 | -0.07 | -23.34% | 0.00 | 8 | 214 | 1.53 | 0.00 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 435.00 | 0.22 | 0.81 | 0.52 | 0.13 | -0.14 | -51.86% | 0.00 | 1 | 471 | 1.67 | 0.00 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 440.00 | 0.21 | 0.30 | 0.26 | 0.22 | -0.03 | -12.00% | 0.00 | 756 | 2,222 | 1.57 | 0.00 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 445.00 | 0.22 | 0.80 | 0.51 | 0.26 | +0.01 | +4.00% | 0.00 | 5 | 74 | 1.73 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 450.00 | 0.16 | 0.46 | 0.31 | 0.25 | +0.02 | +8.70% | 0.00 | 1,390 | 922 | 1.63 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 455.00 | 0.00 | 0.78 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.93 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 0.77 | 0.39 | 0.20 | -0.03 | -13.05% | 0.00 | 59 | 221 | 1.69 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 465.00 | 0.00 | 0.76 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 1.68 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 475.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.16 | -76.19% | 0.00 | 11 | 106 | 2.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 480.00 | 0.01 | 0.74 | 0.38 | 0.16 | -0.04 | -20.00% | 0.00 | 3 | 133 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 485.00 | 0.00 | 0.73 | 0.37 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 490.00 | 0.02 | 0.73 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 495.00 | 0.00 | 0.72 | 0.36 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 500.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 1,620 | 1,256 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 505.00 | 0.00 | 0.71 | 0.36 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.18 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.20 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 515.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.25 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 525.00 | 0.10 | 0.69 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 694 | 2.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 0.69 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 535.00 | 0.00 | 0.68 | 0.34 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 0.68 | 0.34 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 545.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 550.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 87 | 266 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 555.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.67 | 0.34 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 565.00 | 0.00 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 575.00 | 0.00 | 0.66 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.66 | 0.33 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 229 | 2.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 585.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 595.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 600.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 2,606 | 1,611 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 605.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 615.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 0.65 | 0.33 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 625.00 | 0.00 | 0.64 | 0.32 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.68 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 0.64 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 635.00 | 0.00 | 0.64 | 0.32 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.72 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 0.64 | 0.32 | 0.07 | -0.23 | -76.67% | 0.00 | 785 | 55 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 645.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.03 | -27.28% | 0.00 | 420 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 650.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 26,444 | 12,147 | 2.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.06 | +300.00% | 0.00 | 506 | 1,916 | 2.42 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 0.34 | 0.38 | 0.36 | 0.38 | +0.21 | +123.53% | 0.00 | 1,691 | 4,212 | 1.74 | -0.02 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 0.29 | 0.62 | 0.46 | 0.56 | +0.30 | +115.39% | 0.00 | 7,477 | 1,604 | 1.66 | -0.02 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 0.50 | 0.85 | 0.68 | 0.82 | +0.48 | +141.18% | 0.00 | 1,862 | 4,573 | 1.56 | -0.03 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 0.78 | 1.15 | 0.97 | 1.04 | +0.55 | +112.25% | 0.01 | 3,164 | 1,787 | 1.46 | -0.04 | 0.00 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 185.00 | 0.95 | 1.62 | 1.29 | 1.35 | % | 0.01 | 509 | 0 | 1.43 | -0.05 | 0.00 | -0.36 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 187.50 | 1.04 | 1.73 | 1.39 | 1.40 | % | 0.01 | 33 | 0 | 1.40 | -0.05 | 0.00 | -0.37 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 190.00 | 1.15 | 1.54 | 1.35 | 1.53 | +0.82 | +115.50% | 0.01 | 2,516 | 5,224 | 1.37 | -0.06 | 0.00 | -0.39 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 192.50 | 1.28 | 1.98 | 1.63 | 1.56 | +0.78 | +100.00% | 0.01 | 32 | 2 | 1.36 | -0.06 | 0.00 | -0.40 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 195.00 | 1.35 | 2.10 | 1.73 | 1.65 | +0.88 | +114.29% | 0.01 | 295 | 304 | 1.32 | -0.07 | 0.00 | -0.42 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 197.50 | 1.72 | 2.67 | 2.20 | 1.86 | +1.03 | +124.10% | 0.01 | 112 | 7 | 1.30 | -0.07 | 0.00 | -0.43 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 200.00 | 1.85 | 2.00 | 1.93 | 1.93 | +1.02 | +112.09% | 0.01 | 2,745 | 7,690 | 1.26 | -0.08 | 0.00 | -0.45 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 202.50 | 1.90 | 2.97 | 2.44 | 1.84 | +0.86 | +87.76% | 0.01 | 12 | 21 | 1.24 | -0.08 | 0.00 | -0.46 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 205.00 | 1.58 | 2.30 | 1.94 | 2.18 | +1.20 | +122.45% | 0.01 | 1,697 | 322 | 1.21 | -0.09 | 0.00 | -0.49 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 207.50 | 2.20 | 2.74 | 2.47 | 2.38 | +1.29 | +118.35% | 0.01 | 13 | 7 | 1.18 | -0.10 | 0.00 | -0.50 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 210.00 | 2.42 | 2.97 | 2.70 | 2.50 | +1.29 | +106.62% | 0.01 | 2,739 | 7,142 | 1.15 | -0.11 | 0.00 | -0.52 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 212.50 | 2.58 | 2.80 | 2.69 | 2.72 | % | 0.01 | 65 | 0 | 1.13 | -0.12 | 0.00 | -0.54 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 215.00 | 2.76 | 3.85 | 3.31 | 2.88 | +1.53 | +113.34% | 0.02 | 459 | 1,511 | 1.10 | -0.13 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 217.50 | 2.99 | 3.30 | 3.15 | 3.15 | % | 0.01 | 249 | 0 | 1.08 | -0.14 | 0.01 | -0.58 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 220.00 | 3.25 | 3.55 | 3.40 | 3.45 | +1.91 | +124.03% | 0.02 | 2,127 | 7,398 | 1.05 | -0.15 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 222.50 | 3.40 | 4.75 | 4.08 | 3.59 | +2.04 | +131.62% | 0.02 | 43 | 4 | 1.02 | -0.16 | 0.01 | -0.62 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 225.00 | 3.90 | 4.15 | 4.03 | 3.94 | +2.19 | +125.15% | 0.02 | 434 | 1,121 | 1.00 | -0.18 | 0.01 | -0.64 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 227.50 | 4.05 | 4.50 | 4.28 | 4.20 | +2.46 | +141.38% | 0.02 | 93 | 301 | 0.97 | -0.20 | 0.01 | -0.67 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 230.00 | 4.25 | 5.10 | 4.68 | 4.63 | +2.55 | +122.60% | 0.02 | 845 | 7,304 | 0.95 | -0.21 | 0.01 | -0.69 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 232.50 | 4.80 | 5.75 | 5.28 | 4.59 | +2.54 | +123.91% | 0.02 | 126 | 11 | 0.93 | -0.23 | 0.01 | -0.71 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 235.00 | 5.50 | 6.30 | 5.90 | 5.50 | +2.98 | +118.26% | 0.03 | 2,058 | 1,028 | 0.91 | -0.25 | 0.01 | -0.73 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 237.50 | 5.75 | 6.40 | 6.08 | 5.45 | +2.78 | +104.12% | 0.03 | 28 | 5 | 0.89 | -0.28 | 0.01 | -0.75 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 240.00 | 6.30 | 6.95 | 6.63 | 6.68 | +3.82 | +133.57% | 0.03 | 5,711 | 6,359 | 0.87 | -0.30 | 0.01 | -0.77 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 242.50 | 6.80 | 8.05 | 7.43 | 7.26 | +4.06 | +126.88% | 0.03 | 232 | 112 | 0.85 | -0.33 | 0.01 | -0.79 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 245.00 | 7.75 | 9.00 | 8.38 | 8.12 | +4.57 | +128.74% | 0.03 | 499 | 568 | 0.84 | -0.35 | 0.01 | -0.80 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 247.50 | 8.40 | 10.75 | 9.58 | 9.00 | +5.20 | +136.85% | 0.04 | 72 | 63 | 0.82 | -0.38 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 250.00 | 9.55 | 10.50 | 10.03 | 10.00 | +6.04 | +152.53% | 0.04 | 2,475 | 3,841 | 0.81 | -0.41 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 252.50 | 10.05 | 11.90 | 10.98 | 11.15 | +6.87 | +160.52% | 0.04 | 339 | 39 | 0.80 | -0.44 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 255.00 | 11.50 | 13.15 | 12.33 | 12.10 | +7.07 | +140.56% | 0.05 | 1,951 | 943 | 0.79 | -0.47 | 0.01 | -0.80 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 257.50 | 12.60 | 14.00 | 13.30 | 13.15 | +8.08 | +159.37% | 0.05 | 1,822 | 473 | 0.78 | -0.51 | 0.01 | -0.78 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 260.00 | 14.05 | 15.00 | 14.53 | 14.62 | +8.87 | +154.27% | 0.06 | 1,233 | 1,012 | 0.77 | -0.54 | 0.01 | -0.76 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 262.50 | 15.40 | 16.40 | 15.90 | 15.85 | +9.45 | +147.66% | 0.06 | 226 | 190 | 0.77 | -0.57 | 0.01 | -0.73 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 265.00 | 16.95 | 17.95 | 17.45 | 17.35 | +10.00 | +136.06% | 0.07 | 666 | 788 | 0.77 | -0.61 | 0.01 | -0.70 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 267.50 | 18.50 | 22.75 | 20.63 | 19.00 | +11.04 | +138.70% | 0.08 | 312 | 56 | 0.76 | -0.65 | 0.01 | -0.66 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 270.00 | 19.20 | 22.55 | 20.88 | 20.40 | +11.15 | +120.55% | 0.08 | 2,138 | 1,958 | 0.75 | -0.68 | 0.01 | -0.62 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 272.50 | 21.85 | 23.90 | 22.88 | 22.63 | +13.28 | +142.04% | 0.08 | 78 | 133 | 0.75 | -0.72 | 0.01 | -0.58 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 275.00 | 23.40 | 26.65 | 25.03 | 24.19 | +13.19 | +119.91% | 0.09 | 572 | 1,009 | 0.73 | -0.75 | 0.01 | -0.53 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 277.50 | 25.25 | 29.45 | 27.35 | 23.00 | +10.68 | +86.69% | 0.10 | 43 | 147 | 0.75 | -0.78 | 0.01 | -0.49 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 280.00 | 27.60 | 30.45 | 29.03 | 28.24 | +14.64 | +107.65% | 0.10 | 778 | 1,122 | 0.74 | -0.81 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 282.50 | 29.60 | 31.90 | 30.75 | 30.60 | +16.20 | +112.50% | 0.11 | 104 | 317 | 0.72 | -0.83 | 0.01 | -0.42 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 285.00 | 31.70 | 34.45 | 33.08 | 32.41 | +15.71 | +94.08% | 0.12 | 147 | 514 | 0.74 | -0.85 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 287.50 | 33.90 | 37.00 | 35.45 | 33.11 | +15.34 | +86.33% | 0.12 | 28 | 544 | 0.75 | -0.86 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 290.00 | 36.10 | 39.55 | 37.83 | 36.88 | +17.45 | +89.81% | 0.13 | 208 | 629 | 0.74 | -0.87 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 292.50 | 38.40 | 43.55 | 40.98 | 39.14 | +17.95 | +84.71% | 0.14 | 25 | 205 | 0.76 | -0.88 | 0.01 | -0.35 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 295.00 | 40.65 | 46.00 | 43.33 | 39.14 | +16.04 | +69.44% | 0.15 | 183 | 309 | 0.76 | -0.89 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 297.50 | 43.00 | 47.90 | 45.45 | 40.21 | +14.94 | +59.13% | 0.15 | 2 | 131 | 0.80 | -0.90 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 300.00 | 45.40 | 50.45 | 47.93 | 46.50 | +19.56 | +72.61% | 0.16 | 324 | 1,279 | 0.75 | -0.90 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 302.50 | 46.50 | 53.00 | 49.75 | 45.90 | +21.05 | +84.71% | 0.16 | 18 | 127 | 0.76 | -0.91 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 305.00 | 50.15 | 55.00 | 52.58 | 48.47 | +17.32 | +55.61% | 0.17 | 123 | 823 | 0.77 | -0.91 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 307.50 | 51.90 | 54.80 | 53.35 | 47.10 | +13.55 | +40.39% | 0.17 | 7 | 23 | 1.07 | -0.91 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 310.00 | 55.00 | 59.00 | 57.00 | 52.59 | +16.74 | +46.70% | 0.18 | 54 | 494 | 1.04 | -0.92 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 312.50 | 57.30 | 63.00 | 60.15 | 58.47 | +21.97 | +60.20% | 0.19 | 9 | 2 | 1.11 | -0.92 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 315.00 | 59.85 | 65.00 | 62.43 | 58.17 | +18.92 | +48.21% | 0.20 | 39 | 207 | 1.08 | -0.92 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 317.50 | 62.30 | 64.80 | 63.55 | 63.46 | +21.11 | +49.85% | 0.20 | 15 | 2 | 1.10 | -0.93 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 320.00 | 64.75 | 70.00 | 67.38 | 63.16 | +18.43 | +41.21% | 0.21 | 85 | 355 | 1.12 | -0.93 | 0.00 | -0.31 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 322.50 | 66.00 | 72.75 | 69.38 | 65.05 | +18.30 | +39.15% | 0.22 | 4 | 5 | 1.21 | -0.93 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 325.00 | 66.85 | 75.00 | 70.93 | 67.96 | +18.21 | +36.61% | 0.22 | 12 | 107 | 1.17 | -0.94 | 0.00 | -0.31 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 327.50 | 71.00 | 77.00 | 74.00 | 62.15 | +13.32 | +27.28% | 0.23 | 1 | 4 | 1.25 | -0.94 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 330.00 | 74.65 | 80.00 | 77.33 | 72.42 | +19.12 | +35.88% | 0.23 | 15 | 546 | 1.22 | -0.94 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 332.50 | 76.05 | 83.00 | 79.53 | % | 0.24 | 0 | 0 | 1.39 | -0.94 | 0.00 | -0.29 | 10/30/2025 4:00:02 PM EST | |||
| 335.00 | 77.00 | 85.00 | 81.00 | 76.93 | +17.52 | +29.49% | 0.24 | 7 | 78 | 1.33 | -0.95 | 0.00 | -0.28 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 337.50 | 81.05 | 88.00 | 84.53 | 60.39 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.44 | -0.95 | 0.00 | -0.27 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 340.00 | 84.45 | 90.00 | 87.23 | 85.30 | +23.89 | +38.91% | 0.26 | 36 | 739 | 1.31 | -0.95 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 342.50 | 86.00 | 93.00 | 89.50 | % | 0.26 | 0 | 0 | 1.49 | -0.95 | 0.00 | -0.26 | 10/30/2025 4:00:02 PM EST | |||
| 345.00 | 88.85 | 91.80 | 90.33 | 89.94 | +21.62 | +31.65% | 0.26 | 78 | 132 | 1.41 | -0.96 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 347.50 | 90.95 | 94.95 | 92.95 | 63.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.53 | -0.96 | 0.00 | -0.25 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 350.00 | 94.50 | 100.00 | 97.25 | 95.35 | +21.13 | +28.47% | 0.28 | 100 | 825 | 1.41 | -0.96 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 352.50 | 95.95 | 102.00 | 98.98 | % | 0.28 | 0 | 0 | 1.58 | -0.96 | 0.00 | -0.23 | 10/30/2025 4:00:02 PM EST | |||
| 355.00 | 99.40 | 102.45 | 100.93 | 98.18 | +29.25 | +42.44% | 0.28 | 9 | 64 | 1.61 | -0.96 | 0.00 | -0.22 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 357.50 | 100.90 | 107.00 | 103.95 | % | 0.29 | 0 | 0 | 1.63 | -0.97 | 0.00 | -0.21 | 10/30/2025 4:00:02 PM EST | |||
| 360.00 | 104.35 | 110.00 | 107.18 | 104.99 | +20.49 | +24.25% | 0.30 | 64 | 972 | 1.48 | -0.97 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 362.50 | 106.05 | 109.75 | 107.90 | % | 0.30 | 0 | 0 | 1.57 | -0.97 | 0.00 | -0.20 | 10/30/2025 4:00:02 PM EST | |||
| 365.00 | 108.40 | 112.40 | 110.40 | 79.98 | 0.00 | 0.00% | 0.30 | 0 | 52 | 1.70 | -0.97 | 0.00 | -0.20 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 367.50 | 110.90 | 114.85 | 112.88 | % | 0.31 | 0 | 0 | 1.72 | -0.97 | 0.00 | -0.19 | 10/30/2025 4:00:02 PM EST | |||
| 370.00 | 114.35 | 119.95 | 117.15 | 113.98 | +20.50 | +21.93% | 0.32 | 206 | 853 | 1.57 | -0.97 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 372.50 | 115.85 | 119.85 | 117.85 | 108.51 | % | 0.32 | 1 | 0 | 1.76 | -0.97 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 375.00 | 118.35 | 125.00 | 121.68 | 111.02 | +11.91 | +12.02% | 0.32 | 1 | 23 | 1.78 | -0.98 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 377.50 | 120.85 | 127.00 | 123.93 | % | 0.33 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.17 | 10/30/2025 4:00:02 PM EST | |||
| 380.00 | 123.45 | 127.20 | 125.33 | 124.20 | +20.82 | +20.14% | 0.33 | 100 | 288 | 1.72 | -0.98 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 382.50 | 125.80 | 132.00 | 128.90 | % | 0.34 | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.16 | 10/30/2025 4:00:02 PM EST | |||
| 385.00 | 128.30 | 135.00 | 131.65 | 101.90 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.75 | -0.98 | 0.00 | -0.15 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 387.50 | 130.80 | 137.00 | 133.90 | % | 0.35 | 0 | 0 | 1.88 | -0.98 | 0.00 | -0.15 | 10/30/2025 4:00:02 PM EST | |||
| 390.00 | 133.40 | 137.15 | 135.28 | 134.27 | +20.89 | +18.43% | 0.35 | 104 | 290 | 1.78 | -0.98 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 392.50 | 135.80 | 142.00 | 138.90 | % | 0.35 | 0 | 0 | 2.04 | -0.98 | 0.00 | -0.14 | 10/30/2025 4:00:02 PM EST | |||
| 395.00 | 138.30 | 142.25 | 140.28 | 111.35 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.06 | -0.98 | 0.00 | -0.13 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 397.50 | 140.75 | 147.00 | 143.88 | % | 0.36 | 0 | 0 | 2.28 | -0.98 | 0.00 | -0.13 | 10/30/2025 4:00:02 PM EST | |||
| 400.00 | 143.40 | 150.00 | 146.70 | 134.42 | +10.93 | +8.86% | 0.37 | 5 | 301 | 2.24 | -0.98 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 405.00 | 148.35 | 152.25 | 150.30 | 143.33 | +34.88 | +32.17% | 0.37 | 3 | 7 | 2.28 | -0.98 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 410.00 | 153.35 | 160.00 | 156.68 | 133.07 | 0.00 | 0.00% | 0.38 | 0 | 227 | 3.61 | -0.99 | 0.00 | -0.12 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 415.00 | 158.20 | 165.00 | 161.60 | 135.53 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.90 | -0.99 | 0.00 | -0.11 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 420.00 | 162.90 | 170.00 | 166.45 | 161.73 | +26.64 | +19.72% | 0.40 | 1 | 285 | 2.54 | -0.99 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 425.00 | 165.00 | 179.65 | 172.33 | 136.40 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.93 | -0.99 | 0.00 | -0.05 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 430.00 | 171.60 | 180.55 | 176.08 | 144.59 | 0.00 | 0.00% | 0.41 | 0 | 254 | 2.64 | -1.00 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 435.00 | 178.00 | 185.00 | 181.50 | 138.34 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.04 | -1.00 | 0.00 | -0.04 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 440.00 | 182.70 | 190.00 | 186.35 | 155.13 | 0.00 | 0.00% | 0.42 | 0 | 68 | 5.58 | -1.00 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 445.00 | 188.30 | 195.00 | 191.65 | 141.67 | 0.00 | 0.00% | 0.43 | 0 | 10 | 5.59 | -1.00 | 0.00 | -0.03 | 10/14/2025 | 10/30/2025 4:00:02 PM EST |
| 450.00 | 193.40 | 200.00 | 196.70 | 142.17 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.00 | -1.00 | 0.00 | -0.03 | 10/10/2025 | 10/30/2025 4:00:02 PM EST |
| 455.00 | 198.30 | 205.00 | 201.65 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 460.00 | 202.60 | 210.00 | 206.30 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 465.00 | 208.40 | 215.00 | 211.70 | % | 0.46 | 0 | 0 | 4.50 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 470.00 | 213.40 | 220.00 | 216.70 | % | 0.46 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 475.00 | 218.40 | 225.00 | 221.70 | % | 0.47 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 480.00 | 223.30 | 230.00 | 226.65 | % | 0.47 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 485.00 | 228.20 | 235.00 | 231.60 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 490.00 | 233.20 | 240.00 | 236.60 | % | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 495.00 | 238.20 | 245.00 | 241.60 | % | 0.49 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 500.00 | 243.30 | 250.00 | 246.65 | 160.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 505.00 | 248.20 | 255.00 | 251.60 | % | 0.50 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 510.00 | 253.20 | 260.00 | 256.60 | % | 0.50 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 515.00 | 258.20 | 265.00 | 261.60 | % | 0.51 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 520.00 | 263.20 | 270.00 | 266.60 | % | 0.51 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 525.00 | 268.20 | 275.00 | 271.60 | % | 0.52 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 530.00 | 273.20 | 280.00 | 276.60 | % | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 535.00 | 278.20 | 285.00 | 281.60 | % | 0.53 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 540.00 | 283.20 | 290.00 | 286.60 | % | 0.53 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 545.00 | 288.30 | 295.00 | 291.65 | % | 0.54 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 550.00 | 293.40 | 300.00 | 296.70 | % | 0.54 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 555.00 | 298.30 | 305.00 | 301.65 | % | 0.54 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 560.00 | 303.20 | 310.00 | 306.60 | % | 0.55 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 565.00 | 308.20 | 315.00 | 311.60 | % | 0.55 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 570.00 | 313.20 | 320.00 | 316.60 | % | 0.56 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 575.00 | 318.30 | 325.00 | 321.65 | % | 0.56 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 580.00 | 323.30 | 330.00 | 326.65 | % | 0.56 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 585.00 | 328.30 | 335.00 | 331.65 | % | 0.57 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 590.00 | 333.20 | 340.00 | 336.60 | % | 0.57 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 595.00 | 338.30 | 345.00 | 341.65 | % | 0.57 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 600.00 | 343.30 | 350.00 | 346.65 | % | 0.58 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 605.00 | 348.30 | 352.20 | 350.25 | % | 0.58 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 610.00 | 353.20 | 360.00 | 356.60 | % | 0.58 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 615.00 | 358.20 | 365.00 | 361.60 | % | 0.59 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 620.00 | 363.20 | 370.00 | 366.60 | % | 0.59 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 625.00 | 368.20 | 375.00 | 371.60 | % | 0.59 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 630.00 | 373.20 | 380.00 | 376.60 | % | 0.60 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 635.00 | 378.30 | 385.00 | 381.65 | % | 0.60 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 640.00 | 383.30 | 390.00 | 386.65 | % | 0.60 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 645.00 | 388.20 | 395.00 | 391.60 | % | 0.61 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 650.00 | 393.30 | 400.00 | 396.65 | % | 0.61 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |