Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $386.53 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 269.55 | 275.75 | 195.00 | 0.00 | 0.00% | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 263.25 | 270.85 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 258.25 | 265.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 253.35 | 260.95 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 243.00 | 249.80 | 149.00 | 0.00 | 0.00% | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 238.45 | 244.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 234.85 | 238.65 | 231.65 | +86.30 | +59.38% | 20 | 1 | 2.41 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 228.00 | 233.65 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 223.00 | 231.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 218.70 | 223.80 | 111.70 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 213.00 | 222.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 208.85 | 213.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 203.90 | 209.00 | 149.00 | 0.00 | 0.00% | 0 | 4 | 2.04 | 1.00 | 0.00 | -0.05 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 199.00 | 206.55 | 168.80 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 194.10 | 199.15 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 189.20 | 196.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 184.25 | 189.30 | 197.84 | 0.00 | 0.00% | 0 | 42 | 1.84 | 0.99 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 205.00 | 179.00 | 186.85 | 175.05 | +31.55 | +21.99% | 1 | 1 | 1.78 | 0.99 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 174.40 | 179.50 | 138.63 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.99 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 215.00 | 169.55 | 174.55 | 133.82 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.11 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 164.60 | 169.65 | 166.62 | +4.38 | +2.70% | 7 | 11 | 1.41 | 0.99 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 225.00 | 159.70 | 167.20 | 99.66 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.14 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 154.80 | 162.20 | 165.62 | 0.00 | 0.00% | 0 | 127 | 1.37 | 0.98 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 235.00 | 151.00 | 155.00 | 81.25 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.98 | 0.00 | -0.17 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 146.10 | 150.05 | 142.48 | -15.69 | -9.92% | 4 | 22 | 1.29 | 0.98 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 245.00 | 140.05 | 147.50 | 139.65 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.97 | 0.00 | -0.21 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 137.70 | 140.05 | 140.45 | -3.30 | -2.30% | 17 | 53 | 1.20 | 0.97 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 255.00 | 130.30 | 135.35 | 127.75 | 0.00 | 0.00% | 0 | 31 | 1.19 | 0.96 | 0.00 | -0.25 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 125.40 | 132.95 | 138.62 | 0.00 | 0.00% | 0 | 106 | 1.16 | 0.96 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 265.00 | 120.55 | 128.05 | 114.48 | -23.20 | -16.86% | 1 | 21 | 1.13 | 0.95 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 117.85 | 120.70 | 114.79 | 0.00 | 0.00% | 0 | 37 | 1.09 | 0.95 | 0.00 | -0.33 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 275.00 | 113.05 | 115.80 | 124.88 | 0.00 | 0.00% | 0 | 48 | 1.06 | 0.94 | 0.00 | -0.35 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 108.50 | 110.90 | 110.15 | -6.40 | -5.50% | 1 | 64 | 1.03 | 0.93 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 285.00 | 103.30 | 105.90 | 97.05 | -4.27 | -4.22% | 1 | 80 | 0.98 | 0.92 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 98.50 | 101.15 | 104.99 | 0.00 | 0.00% | 0 | 145 | 0.96 | 0.91 | 0.00 | -0.43 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 295.00 | 91.20 | 96.10 | 102.50 | 0.00 | 0.00% | 0 | 24 | 0.92 | 0.90 | 0.00 | -0.46 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 87.00 | 93.35 | 94.15 | -10.68 | -10.19% | 15 | 276 | 0.90 | 0.89 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 305.00 | 84.50 | 86.60 | 88.25 | -4.61 | -4.97% | 2 | 72 | 0.87 | 0.88 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 79.50 | 81.75 | 78.50 | -9.90 | -11.20% | 3 | 55 | 0.85 | 0.87 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 315.00 | 72.95 | 76.85 | 83.41 | 0.00 | 0.00% | 0 | 270 | 0.82 | 0.86 | 0.00 | -0.54 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 70.80 | 72.05 | 69.30 | -8.32 | -10.72% | 8 | 185 | 0.80 | 0.85 | 0.00 | -0.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 325.00 | 65.75 | 68.20 | 60.30 | -12.80 | -17.51% | 2 | 91 | 0.77 | 0.84 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 59.40 | 63.30 | 65.69 | -2.28 | -3.36% | 7 | 535 | 0.76 | 0.82 | 0.00 | -0.58 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 335.00 | 57.30 | 59.05 | 57.95 | -8.37 | -12.63% | 2 | 126 | 0.74 | 0.81 | 0.00 | -0.59 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 52.70 | 54.65 | 57.00 | -8.00 | -12.31% | 48 | 220 | 0.73 | 0.79 | 0.00 | -0.60 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 345.00 | 49.00 | 51.00 | 49.12 | -8.33 | -14.50% | 7 | 140 | 0.72 | 0.77 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 45.50 | 46.55 | 46.50 | -5.15 | -9.98% | 126 | 594 | 0.71 | 0.75 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 355.00 | 41.30 | 43.30 | 42.75 | -6.48 | -13.17% | 28 | 116 | 0.70 | 0.73 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 38.10 | 39.20 | 40.85 | -3.86 | -8.64% | 64 | 317 | 0.69 | 0.71 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 365.00 | 34.75 | 35.80 | 35.60 | -5.95 | -14.32% | 40 | 177 | 0.68 | 0.68 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 367.50 | 32.55 | 34.65 | 36.04 | % | 9 | 0 | 0.67 | 0.67 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 370.00 | 31.55 | 32.55 | 32.00 | -6.38 | -16.63% | 65 | 272 | 0.67 | 0.65 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 372.50 | 29.60 | 30.80 | 25.80 | % | 19 | 0 | 0.66 | 0.63 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 375.00 | 28.55 | 29.45 | 28.83 | -6.04 | -17.33% | 146 | 272 | 0.66 | 0.62 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 377.50 | 27.00 | 27.90 | 27.50 | % | 199 | 0 | 0.66 | 0.60 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 380.00 | 25.60 | 26.55 | 26.20 | -5.01 | -16.06% | 225 | 712 | 0.66 | 0.58 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 382.50 | 24.00 | 25.75 | 27.31 | % | 41 | 0 | 0.65 | 0.56 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 385.00 | 22.40 | 24.70 | 25.12 | -3.68 | -12.78% | 157 | 244 | 0.66 | 0.54 | 0.01 | -0.60 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 387.50 | 21.55 | 23.15 | 23.20 | % | 10 | 0 | 0.66 | 0.52 | 0.01 | -0.60 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 390.00 | 20.75 | 21.55 | 20.85 | -5.75 | -21.62% | 116 | 377 | 0.65 | 0.50 | 0.01 | -0.59 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 392.50 | 19.55 | 20.40 | 21.32 | % | 1 | 0 | 0.65 | 0.49 | 0.01 | -0.59 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 395.00 | 18.55 | 21.65 | 18.74 | -5.26 | -21.92% | 86 | 398 | 0.65 | 0.47 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 397.50 | 17.45 | 18.20 | 16.80 | % | 14 | 0 | 0.65 | 0.45 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 400.00 | 16.55 | 17.75 | 16.77 | -4.98 | -22.90% | 255 | 1,059 | 0.65 | 0.43 | 0.01 | -0.57 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 402.50 | 15.55 | 16.20 | 17.80 | % | 12 | 0 | 0.65 | 0.41 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 405.00 | 14.70 | 15.30 | 15.00 | -5.95 | -28.41% | 90 | 193 | 0.65 | 0.39 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 407.50 | 13.90 | 14.50 | 15.75 | % | 7 | 0 | 0.65 | 0.37 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 410.00 | 13.05 | 14.00 | 14.73 | -1.87 | -11.27% | 81 | 587 | 0.65 | 0.35 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 412.50 | 12.35 | 13.00 | 13.92 | % | 13 | 0 | 0.65 | 0.34 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 415.00 | 11.35 | 12.15 | 12.50 | -3.05 | -19.62% | 29 | 185 | 0.66 | 0.32 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 10.00 | 11.25 | 10.60 | -3.15 | -22.91% | 137 | 513 | 0.66 | 0.29 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 425.00 | 8.85 | 10.05 | 10.41 | -2.04 | -16.39% | 78 | 205 | 0.66 | 0.27 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 8.05 | 8.95 | 8.40 | -2.89 | -25.60% | 31 | 381 | 0.66 | 0.25 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 435.00 | 7.20 | 7.65 | 8.14 | -2.11 | -20.59% | 64 | 172 | 0.67 | 0.23 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 6.35 | 6.85 | 6.70 | -2.25 | -25.14% | 277 | 305 | 0.67 | 0.21 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 445.00 | 5.65 | 6.15 | 5.90 | -2.10 | -26.25% | 45 | 110 | 0.68 | 0.19 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 5.10 | 5.50 | 5.40 | -1.90 | -26.03% | 223 | 657 | 0.68 | 0.18 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 455.00 | 4.40 | 4.95 | 5.30 | -2.38 | -30.99% | 22 | 98 | 0.69 | 0.17 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 3.90 | 4.45 | 4.40 | -1.35 | -23.48% | 31 | 469 | 0.69 | 0.16 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 465.00 | 3.75 | 4.05 | 3.22 | -2.18 | -40.37% | 4 | 26 | 0.70 | 0.15 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 3.35 | 3.75 | 3.38 | -2.05 | -37.76% | 55 | 157 | 0.71 | 0.14 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 475.00 | 3.05 | 3.35 | 3.39 | -1.14 | -25.17% | 7 | 136 | 0.72 | 0.13 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 2.45 | 3.05 | 3.20 | -1.00 | -23.81% | 55 | 238 | 0.73 | 0.12 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 485.00 | 2.58 | 2.87 | 2.95 | -1.15 | -28.05% | 4 | 57 | 0.73 | 0.11 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 2.37 | 2.58 | 2.50 | -1.00 | -28.58% | 60 | 46 | 0.74 | 0.11 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 495.00 | 2.15 | 2.44 | 1.97 | -1.48 | -42.90% | 13 | 27 | 0.75 | 0.10 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 2.05 | 2.19 | 2.39 | -0.81 | -25.32% | 136 | 686 | 0.76 | 0.09 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 505.00 | 1.83 | 2.09 | 1.69 | -1.01 | -37.41% | 4 | 41 | 0.77 | 0.09 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 510.00 | 1.69 | 1.93 | 2.01 | -0.74 | -26.91% | 7 | 71 | 0.78 | 0.08 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 515.00 | 1.57 | 1.80 | 3.21 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.08 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 520.00 | 1.46 | 1.67 | 1.54 | -0.78 | -33.63% | 4 | 96 | 0.80 | 0.07 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 525.00 | 1.37 | 1.56 | 1.31 | -1.01 | -43.54% | 5 | 34 | 0.81 | 0.07 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 530.00 | 1.26 | 1.47 | 1.22 | -0.91 | -42.73% | 8 | 105 | 0.81 | 0.06 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 535.00 | 1.22 | 1.39 | 1.50 | -0.40 | -21.06% | 62 | 8 | 0.83 | 0.06 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 540.00 | 1.12 | 1.31 | 1.22 | -0.53 | -30.29% | 12 | 53 | 0.83 | 0.06 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 545.00 | 1.04 | 1.24 | 1.05 | -0.70 | -40.00% | 20 | 26 | 0.84 | 0.05 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 550.00 | 1.00 | 1.63 | 1.15 | -0.52 | -31.14% | 174 | 73 | 0.85 | 0.05 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 555.00 | 0.91 | 1.56 | 1.10 | -0.53 | -32.52% | 1 | 27 | 0.86 | 0.05 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 560.00 | 0.86 | 1.55 | 1.00 | -0.61 | -37.89% | 3 | 65 | 0.87 | 0.04 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 565.00 | 0.78 | 0.99 | 0.96 | -0.77 | -44.51% | 98 | 16 | 0.88 | 0.04 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 570.00 | 0.76 | 1.15 | 0.93 | -0.60 | -39.22% | 55 | 68 | 0.89 | 0.04 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 575.00 | 0.71 | 0.90 | 0.91 | -0.42 | -31.58% | 11 | 69 | 0.89 | 0.03 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 580.00 | 0.67 | 0.88 | 0.82 | -0.46 | -35.94% | 1 | 14 | 0.90 | 0.03 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 585.00 | 0.63 | 0.84 | 0.80 | -0.35 | -30.44% | 41 | 2 | 0.91 | 0.03 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 590.00 | 0.62 | 0.79 | 1.13 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.03 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 595.00 | 0.56 | 0.76 | 0.62 | -0.46 | -42.60% | 4 | 80 | 0.93 | 0.03 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 600.00 | 0.56 | 0.71 | 0.68 | -0.29 | -29.90% | 44 | 54 | 0.94 | 0.02 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 610.00 | 0.47 | 0.68 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.02 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 620.00 | 0.40 | 0.63 | 0.42 | -0.37 | -46.84% | 27 | 50 | 0.97 | 0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 630.00 | 0.38 | 0.58 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.01 | 0.00 | -0.09 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 640.00 | 0.34 | 0.55 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 650.00 | 0.31 | 0.40 | 0.55 | -0.02 | -3.51% | 9 | 9 | 1.00 | 0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 660.00 | 0.27 | 0.48 | 0.58 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.01 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 670.00 | 0.24 | 0.45 | 0.74 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.01 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 680.00 | 0.21 | 0.43 | 0.48 | 0.00 | 0.00% | 0 | 53 | 1.05 | 0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 690.00 | 0.19 | 0.40 | 0.19 | -0.23 | -54.77% | 1 | 217 | 1.06 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 700.00 | 0.08 | 0.29 | 0.25 | -0.06 | -19.36% | 25 | 76 | 1.06 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 710.00 | 0.00 | 0.36 | 0.37 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 720.00 | 0.13 | 0.34 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 730.00 | 0.11 | 0.32 | 0.13 | -0.22 | -62.86% | 1 | 2 | 1.11 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 740.00 | 0.09 | 0.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 750.00 | 0.08 | 0.29 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 760.00 | 0.07 | 0.27 | 0.13 | -0.11 | -45.84% | 1 | 63 | 1.13 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 770.00 | 0.05 | 0.26 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 780.00 | 0.04 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 790.00 | 0.08 | 0.24 | 0.10 | % | 9 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.05 | 0.13 | 0.10 | -0.03 | -23.08% | 143 | 106 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 0.14 | 0.14 | -0.01 | -6.67% | 82 | 561 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 9 | 2.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.05 | 0.86 | 0.27 | -0.02 | -6.90% | 7 | 68 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.03 | 0.52 | 0.32 | +0.03 | +10.35% | 11 | 155 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.26 | 0.47 | 0.41 | +0.08 | +24.25% | 28 | 53 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.30 | 0.51 | 0.49 | +0.15 | +44.12% | 4 | 170 | 1.89 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.25 | 0.56 | 0.56 | +0.16 | +40.00% | 3 | 57 | 1.86 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.85 | 0.55 | -0.09 | -14.07% | 125 | 78 | 1.83 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.45 | 0.66 | 0.62 | +0.10 | +19.24% | 8 | 33 | 1.79 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.51 | 0.67 | 0.66 | -0.07 | -9.59% | 64 | 231 | 1.75 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.56 | 0.77 | 0.62 | +0.05 | +8.78% | 16 | 40 | 1.72 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 0.63 | 0.83 | 0.70 | 0.00 | 0.00% | 16 | 61 | 1.69 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.10 | 0.75 | -0.12 | -13.80% | 23 | 21 | 1.65 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 0.76 | 0.95 | 0.78 | -0.08 | -9.31% | 68 | 89 | 1.62 | 0.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 0.83 | 1.03 | 0.86 | -0.16 | -15.69% | 34 | 422 | 1.59 | 0.00 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 0.75 | 1.00 | 0.96 | -0.08 | -7.70% | 129 | 3,154 | 1.55 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 205.00 | 0.88 | 1.29 | 1.27 | +0.08 | +6.73% | 53 | 371 | 1.52 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 1.06 | 1.24 | 1.32 | +0.07 | +5.60% | 25 | 124 | 1.49 | -0.01 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 215.00 | 1.13 | 1.32 | 1.16 | +0.04 | +3.58% | 130 | 90 | 1.45 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 1.17 | 1.41 | 1.39 | +0.24 | +20.87% | 3 | 113 | 1.41 | -0.01 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 225.00 | 1.23 | 1.49 | 1.43 | +0.19 | +15.33% | 8 | 121 | 1.38 | -0.01 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 1.31 | 1.58 | 1.62 | +0.33 | +25.59% | 19 | 248 | 1.35 | -0.02 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 235.00 | 1.39 | 1.66 | 1.74 | +0.35 | +25.18% | 2 | 44 | 1.31 | -0.02 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 1.54 | 2.02 | 1.66 | -0.04 | -2.36% | 87 | 204 | 1.28 | -0.02 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 245.00 | 1.56 | 1.85 | 1.75 | +0.17 | +10.76% | 8 | 102 | 1.24 | -0.03 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 1.72 | 1.88 | 1.80 | +0.20 | +12.50% | 264 | 395 | 1.21 | -0.03 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 255.00 | 1.82 | 1.97 | 2.04 | +0.07 | +3.56% | 6 | 198 | 1.18 | -0.04 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 1.92 | 2.08 | 1.79 | -0.21 | -10.50% | 18 | 314 | 1.14 | -0.04 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 265.00 | 1.99 | 2.26 | 2.41 | +0.51 | +26.85% | 3 | 50 | 1.11 | -0.05 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 2.11 | 2.29 | 2.13 | -0.17 | -7.40% | 54 | 386 | 1.07 | -0.05 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 275.00 | 2.22 | 2.41 | 2.66 | +0.36 | +15.66% | 29 | 210 | 1.04 | -0.06 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 2.35 | 2.53 | 2.39 | +0.30 | +14.36% | 44 | 263 | 1.01 | -0.07 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 285.00 | 2.39 | 2.67 | 2.62 | +0.13 | +5.23% | 13 | 43 | 0.98 | -0.08 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 2.62 | 2.76 | 2.87 | +0.28 | +10.82% | 17 | 425 | 0.94 | -0.09 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 295.00 | 2.69 | 3.00 | 2.79 | +0.16 | +6.09% | 51 | 137 | 0.91 | -0.10 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 2.75 | 3.15 | 2.95 | -0.07 | -2.32% | 215 | 839 | 0.89 | -0.11 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 305.00 | 3.15 | 3.35 | 4.00 | +0.80 | +25.00% | 4 | 138 | 0.85 | -0.12 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 3.40 | 3.65 | 3.44 | +0.29 | +9.21% | 25 | 134 | 0.83 | -0.13 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 315.00 | 3.75 | 4.10 | 3.85 | +0.70 | +22.23% | 26 | 73 | 0.81 | -0.14 | 0.00 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 4.15 | 4.40 | 4.05 | +0.15 | +3.85% | 60 | 427 | 0.79 | -0.15 | 0.00 | -0.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 325.00 | 4.65 | 4.90 | 4.58 | +0.13 | +2.93% | 111 | 72 | 0.77 | -0.16 | 0.00 | -0.57 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 5.15 | 5.45 | 5.33 | +0.55 | +11.51% | 207 | 884 | 0.75 | -0.18 | 0.00 | -0.58 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 335.00 | 5.85 | 6.15 | 5.35 | -0.01 | -0.19% | 75 | 76 | 0.73 | -0.19 | 0.00 | -0.59 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 6.60 | 6.95 | 6.49 | +0.24 | +3.84% | 86 | 253 | 0.72 | -0.21 | 0.00 | -0.60 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 345.00 | 7.50 | 8.00 | 7.08 | +0.14 | +2.02% | 25 | 98 | 0.71 | -0.23 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 8.20 | 9.20 | 8.77 | +0.77 | +9.63% | 238 | 327 | 0.70 | -0.25 | 0.00 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 355.00 | 9.80 | 10.50 | 9.35 | +0.30 | +3.32% | 52 | 128 | 0.69 | -0.27 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 11.20 | 11.75 | 11.32 | +2.75 | +32.09% | 154 | 181 | 0.68 | -0.29 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 365.00 | 12.55 | 13.35 | 11.90 | +0.30 | +2.59% | 40 | 163 | 0.67 | -0.32 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 367.50 | 13.55 | 14.35 | 12.35 | % | 38 | 0 | 0.66 | -0.33 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 370.00 | 14.45 | 14.95 | 13.35 | +0.35 | +2.70% | 340 | 359 | 0.66 | -0.35 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 372.50 | 15.35 | 16.05 | 14.45 | % | 31 | 0 | 0.66 | -0.37 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 375.00 | 15.80 | 17.00 | 15.81 | +0.81 | +5.40% | 130 | 71 | 0.66 | -0.38 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 377.50 | 15.95 | 18.65 | 16.10 | % | 56 | 0 | 0.66 | -0.40 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 380.00 | 17.85 | 19.20 | 18.73 | +2.18 | +13.18% | 230 | 154 | 0.65 | -0.42 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 382.50 | 19.60 | 21.20 | 23.63 | % | 5 | 0 | 0.65 | -0.44 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 385.00 | 19.20 | 22.15 | 21.13 | +5.33 | +33.74% | 49 | 63 | 0.65 | -0.46 | 0.01 | -0.60 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 387.50 | 22.05 | 22.90 | 22.20 | % | 6 | 0 | 0.65 | -0.48 | 0.01 | -0.60 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 390.00 | 23.45 | 24.20 | 24.10 | +3.50 | +16.99% | 59 | 104 | 0.65 | -0.50 | 0.01 | -0.59 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 392.50 | 24.25 | 25.70 | % | 0 | 0 | 0.65 | -0.51 | 0.01 | -0.59 | 5/5/2025 4:00:00 PM EST | |||
| 395.00 | 26.00 | 27.50 | 33.42 | +10.04 | +42.95% | 7 | 93 | 0.64 | -0.53 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 397.50 | 27.45 | 28.55 | % | 0 | 0 | 0.65 | -0.55 | 0.01 | -0.58 | 5/5/2025 4:00:00 PM EST | |||
| 400.00 | 29.00 | 30.05 | 28.71 | +1.57 | +5.79% | 44 | 185 | 0.64 | -0.57 | 0.01 | -0.57 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 402.50 | 30.10 | 32.05 | % | 0 | 0 | 0.65 | -0.59 | 0.01 | -0.56 | 5/5/2025 4:00:00 PM EST | |||
| 405.00 | 32.25 | 33.65 | 40.00 | +14.55 | +57.18% | 4 | 23 | 0.65 | -0.61 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 407.50 | 33.55 | 35.35 | % | 0 | 0 | 0.65 | -0.63 | 0.01 | -0.55 | 5/5/2025 4:00:00 PM EST | |||
| 410.00 | 35.45 | 37.05 | 35.50 | +3.65 | +11.46% | 11 | 69 | 0.65 | -0.65 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 412.50 | 36.85 | 38.85 | 38.45 | % | 1 | 0 | 0.65 | -0.66 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 415.00 | 38.70 | 40.40 | 46.00 | +14.11 | +44.25% | 4 | 29 | 0.65 | -0.68 | 0.01 | -0.53 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 42.40 | 44.15 | 40.67 | +6.17 | +17.89% | 3 | 33 | 0.64 | -0.71 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 425.00 | 46.55 | 48.00 | 46.65 | +6.63 | +16.57% | 1 | 185 | 0.65 | -0.73 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 50.15 | 52.05 | % | 0 | 0 | 0.65 | -0.75 | 0.01 | -0.48 | 5/5/2025 4:00:00 PM EST | |||
| 435.00 | 54.45 | 56.05 | 63.05 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.77 | 0.01 | -0.47 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 58.70 | 60.25 | 48.70 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.79 | 0.01 | -0.46 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 445.00 | 62.85 | 65.15 | 85.74 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.81 | 0.00 | -0.45 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 67.15 | 68.90 | 88.10 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.82 | 0.00 | -0.44 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 455.00 | 71.65 | 73.50 | 98.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.83 | 0.00 | -0.43 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 76.20 | 77.95 | 68.20 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.84 | 0.00 | -0.42 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 465.00 | 80.80 | 82.60 | 106.29 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.85 | 0.00 | -0.41 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 85.10 | 87.55 | % | 0 | 0 | 0.69 | -0.86 | 0.00 | -0.40 | 5/5/2025 4:00:00 PM EST | |||
| 475.00 | 89.80 | 92.30 | % | 0 | 0 | 0.70 | -0.87 | 0.00 | -0.39 | 5/5/2025 4:00:00 PM EST | |||
| 480.00 | 94.55 | 97.00 | 106.35 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.88 | 0.00 | -0.38 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 485.00 | 99.30 | 101.65 | % | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.37 | 5/5/2025 4:00:00 PM EST | |||
| 490.00 | 104.15 | 106.60 | % | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.36 | 5/5/2025 4:00:00 PM EST | |||
| 495.00 | 108.90 | 111.40 | 106.69 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.35 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 113.80 | 116.15 | 116.55 | +5.06 | +4.54% | 1 | 5 | 0.70 | -0.91 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 505.00 | 118.65 | 120.80 | 114.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.91 | 0.00 | -0.32 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 510.00 | 121.00 | 128.15 | 115.65 | 0.00 | 0.00% | 0 | 26 | 0.87 | -0.92 | 0.00 | -0.31 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 515.00 | 128.35 | 130.90 | % | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.30 | 5/5/2025 4:00:00 PM EST | |||
| 520.00 | 130.75 | 138.20 | % | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.29 | 5/5/2025 4:00:00 PM EST | |||
| 525.00 | 138.20 | 143.15 | % | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.28 | 5/5/2025 4:00:00 PM EST | |||
| 530.00 | 140.60 | 148.05 | % | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.27 | 5/5/2025 4:00:00 PM EST | |||
| 535.00 | 145.50 | 153.00 | % | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.25 | 5/5/2025 4:00:00 PM EST | |||
| 540.00 | 152.90 | 158.00 | % | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.24 | 5/5/2025 4:00:00 PM EST | |||
| 545.00 | 155.35 | 162.90 | % | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.23 | 5/5/2025 4:00:00 PM EST | |||
| 550.00 | 160.35 | 167.90 | 159.10 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.95 | 0.00 | -0.22 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 555.00 | 165.25 | 172.85 | % | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.21 | 5/5/2025 4:00:00 PM EST | |||
| 560.00 | 170.25 | 177.80 | % | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.20 | 5/5/2025 4:00:00 PM EST | |||
| 565.00 | 175.15 | 182.75 | % | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.19 | 5/5/2025 4:00:00 PM EST | |||
| 570.00 | 180.15 | 187.40 | % | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.18 | 5/5/2025 4:00:00 PM EST | |||
| 575.00 | 185.10 | 192.65 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.17 | 5/5/2025 4:00:00 PM EST | |||
| 580.00 | 190.05 | 197.35 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.16 | 5/5/2025 4:00:00 PM EST | |||
| 585.00 | 197.50 | 202.30 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.15 | 5/5/2025 4:00:00 PM EST | |||
| 590.00 | 202.50 | 207.30 | % | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 595.00 | 207.50 | 212.60 | 300.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.14 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 600.00 | 210.00 | 217.25 | 231.15 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.98 | 0.00 | -0.13 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 610.00 | 219.95 | 227.25 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.11 | 5/5/2025 4:00:00 PM EST | |||
| 620.00 | 229.95 | 235.90 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 630.00 | 239.85 | 245.80 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 640.00 | 249.90 | 257.20 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 650.00 | 259.90 | 266.10 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 660.00 | 269.90 | 276.10 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 670.00 | 279.90 | 285.85 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 680.00 | 291.30 | 297.35 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 690.00 | 299.90 | 307.20 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 700.00 | 309.90 | 317.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 710.00 | 319.90 | 327.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 720.00 | 329.90 | 335.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 730.00 | 339.90 | 345.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 740.00 | 349.90 | 355.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 750.00 | 359.85 | 367.95 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 760.00 | 369.90 | 377.95 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 770.00 | 381.30 | 387.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 780.00 | 389.00 | 397.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 790.00 | 401.25 | 407.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST |