Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $404.23 as of 7/1/2025 3:56:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 252.70 | 254.15 | 287.00 | 0.00 | 0.00% | 0 | 4 | 7.57 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 130.00 | 242.40 | 244.10 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 140.00 | 232.70 | 234.10 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 150.00 | 222.70 | 224.10 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 160.00 | 212.55 | 214.15 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 170.00 | 202.45 | 204.20 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 180.00 | 192.75 | 194.20 | 198.45 | -24.25 | -10.89% | 2 | 8 | 5.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 190.00 | 182.60 | 184.15 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 200.00 | 172.50 | 174.25 | 206.20 | 0.00 | 0.00% | 0 | 17 | 4.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 210.00 | 162.50 | 164.20 | 169.22 | -27.41 | -13.94% | 1 | 5 | 4.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 220.00 | 152.80 | 154.20 | 164.52 | 0.00 | 0.00% | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 225.00 | 147.80 | 149.20 | 155.10 | -13.45 | -7.98% | 5 | 8 | 3.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 230.00 | 142.80 | 144.20 | 153.78 | 0.00 | 0.00% | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 235.00 | 137.70 | 139.25 | 157.40 | +6.40 | +4.24% | 2 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 240.00 | 132.70 | 134.25 | 131.85 | 0.00 | 0.00% | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 4:00:02 PM EST |
| 242.50 | 130.05 | 131.75 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 245.00 | 127.85 | 129.25 | 150.06 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 4:00:02 PM EST |
| 247.50 | 125.05 | 126.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 250.00 | 122.95 | 124.00 | 125.00 | -28.60 | -18.62% | 12 | 535 | 2.91 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 252.50 | 120.35 | 121.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 255.00 | 117.55 | 119.25 | 140.05 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 257.50 | 115.05 | 116.75 | 137.15 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 260.00 | 112.55 | 114.25 | 119.42 | -8.61 | -6.73% | 2 | 9 | 2.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 262.50 | 110.35 | 111.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 265.00 | 107.75 | 109.25 | 113.20 | -15.31 | -11.92% | 6 | 8 | 2.64 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 267.50 | 105.10 | 106.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 270.00 | 102.70 | 104.30 | 135.00 | 0.00 | 0.00% | 0 | 8 | 2.55 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 272.50 | 100.40 | 101.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 275.00 | 97.75 | 99.30 | 103.44 | -10.51 | -9.23% | 2 | 20 | 2.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 277.50 | 95.40 | 96.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 280.00 | 92.60 | 94.30 | 99.39 | -8.84 | -8.17% | 2 | 46 | 2.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 282.50 | 90.40 | 91.85 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 285.00 | 87.75 | 89.35 | 93.62 | -10.87 | -10.41% | 4 | 13 | 2.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 287.50 | 85.25 | 86.85 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 290.00 | 82.60 | 84.35 | 89.82 | -6.86 | -7.10% | 5 | 8 | 2.07 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 292.50 | 80.10 | 81.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 295.00 | 78.20 | 79.35 | 95.63 | -12.25 | -11.36% | 2 | 10 | 1.93 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 297.50 | 75.40 | 76.80 | 81.00 | % | 4 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST | |
| 300.00 | 72.65 | 74.35 | 75.19 | -27.74 | -26.95% | 12 | 96 | 1.81 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 302.50 | 70.40 | 71.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 7/1/2025 4:00:02 PM EST | |||
| 305.00 | 68.15 | 69.35 | 79.10 | -2.77 | -3.39% | 2 | 20 | 1.72 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 307.50 | 65.70 | 66.85 | 94.95 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.03 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 310.00 | 62.95 | 64.35 | 83.39 | -9.58 | -10.31% | 1 | 8 | 1.61 | 0.99 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 312.50 | 60.45 | 61.85 | 71.60 | -3.47 | -4.63% | 1 | 1 | 1.55 | 0.99 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 315.00 | 58.00 | 59.45 | 64.12 | -11.83 | -15.58% | 1 | 21 | 1.49 | 0.99 | 0.00 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 317.50 | 55.75 | 56.85 | 76.13 | 0.00 | 0.00% | 0 | 31 | 1.46 | 0.99 | 0.00 | -0.08 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 320.00 | 53.00 | 54.25 | 60.47 | -24.53 | -28.86% | 17 | 150 | 1.38 | 0.98 | 0.00 | -0.13 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 322.50 | 50.35 | 51.90 | % | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.17 | 7/1/2025 4:00:02 PM EST | |||
| 325.00 | 48.15 | 49.30 | 53.25 | -28.83 | -35.13% | 5 | 306 | 1.26 | 0.98 | 0.00 | -0.21 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 327.50 | 45.60 | 46.90 | 66.78 | 0.00 | 0.00% | 0 | 31 | 1.22 | 0.97 | 0.00 | -0.22 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 330.00 | 43.15 | 44.45 | 48.25 | -27.65 | -36.43% | 8 | 236 | 1.18 | 0.97 | 0.00 | -0.32 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 332.50 | 40.55 | 42.00 | 70.45 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.96 | 0.00 | -0.37 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 335.00 | 38.45 | 39.55 | 53.15 | +1.39 | +2.69% | 3 | 53 | 1.08 | 0.95 | 0.00 | -0.43 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 337.50 | 35.95 | 37.10 | 46.80 | -10.35 | -18.11% | 1 | 7 | 0.82 | 0.95 | 0.00 | -0.50 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 340.00 | 33.40 | 34.70 | 38.80 | -24.15 | -38.37% | 8 | 88 | 0.86 | 0.93 | 0.00 | -0.60 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 342.50 | 31.00 | 32.30 | 38.18 | -9.18 | -19.39% | 1 | 2 | 0.75 | 0.93 | 0.01 | -0.67 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 345.00 | 28.70 | 29.90 | 31.70 | -10.89 | -25.57% | 21 | 134 | 0.81 | 0.91 | 0.01 | -0.77 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 347.50 | 26.35 | 27.50 | 55.60 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.90 | 0.01 | -0.88 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 350.00 | 23.95 | 25.10 | 29.10 | -23.51 | -44.69% | 162 | 222 | 0.72 | 0.89 | 0.01 | -1.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 352.50 | 21.55 | 22.85 | 50.55 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.87 | 0.01 | -1.14 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 355.00 | 19.75 | 20.45 | 23.09 | -28.49 | -55.24% | 64 | 398 | 0.69 | 0.85 | 0.01 | -1.20 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 357.50 | 17.20 | 18.25 | 19.29 | -10.52 | -35.29% | 51 | 46 | 0.68 | 0.82 | 0.01 | -1.26 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 360.00 | 15.15 | 16.00 | 19.00 | -23.95 | -55.77% | 176 | 542 | 0.65 | 0.79 | 0.02 | -1.33 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 362.50 | 13.35 | 13.90 | 20.15 | -20.47 | -50.40% | 50 | 218 | 0.63 | 0.75 | 0.02 | -1.40 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 365.00 | 11.40 | 11.85 | 11.35 | -30.65 | -72.98% | 223 | 513 | 0.60 | 0.71 | 0.02 | -1.46 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 367.50 | 9.60 | 10.20 | 10.30 | -29.87 | -74.36% | 126 | 216 | 0.60 | 0.65 | 0.02 | -1.52 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 370.00 | 8.00 | 8.40 | 8.25 | -26.75 | -76.43% | 780 | 604 | 0.58 | 0.60 | 0.02 | -1.57 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 372.50 | 6.45 | 7.00 | 6.80 | -25.89 | -79.20% | 393 | 382 | 0.57 | 0.53 | 0.03 | -1.60 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 375.00 | 5.25 | 5.55 | 5.70 | -23.98 | -80.80% | 1,620 | 1,100 | 0.56 | 0.47 | 0.03 | -1.61 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 377.50 | 4.20 | 4.50 | 4.30 | -21.60 | -83.40% | 2,333 | 706 | 0.56 | 0.40 | 0.03 | -1.59 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 380.00 | 3.40 | 3.60 | 3.55 | -21.45 | -85.80% | 10,152 | 2,586 | 0.56 | 0.34 | 0.02 | -1.54 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 382.50 | 2.71 | 2.85 | 2.77 | -18.58 | -87.03% | 5,348 | 1,487 | 0.56 | 0.29 | 0.02 | -1.47 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 385.00 | 2.17 | 2.26 | 2.25 | -18.41 | -89.11% | 9,093 | 2,055 | 0.57 | 0.24 | 0.02 | -1.38 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 387.50 | 1.73 | 1.83 | 1.79 | -16.66 | -90.30% | 3,565 | 1,790 | 0.58 | 0.20 | 0.02 | -1.28 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 390.00 | 1.38 | 1.46 | 1.42 | -13.52 | -90.50% | 16,271 | 3,595 | 0.59 | 0.17 | 0.02 | -1.17 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 392.50 | 1.12 | 1.20 | 1.17 | -13.18 | -91.85% | 6,892 | 3,323 | 0.61 | 0.14 | 0.01 | -1.06 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 395.00 | 0.87 | 0.96 | 0.90 | -11.30 | -92.63% | 15,225 | 11,608 | 0.62 | 0.11 | 0.01 | -0.95 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 397.50 | 0.68 | 0.77 | 0.77 | -9.83 | -92.74% | 5,868 | 33,162 | 0.63 | 0.09 | 0.01 | -0.84 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 400.00 | 0.57 | 0.60 | 0.58 | -8.40 | -93.55% | 21,369 | 14,642 | 0.64 | 0.08 | 0.01 | -0.73 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 402.50 | 0.45 | 0.49 | 0.50 | -7.00 | -93.34% | 4,384 | 22,325 | 0.65 | 0.06 | 0.01 | -0.58 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 405.00 | 0.34 | 0.38 | 0.38 | -5.77 | -93.83% | 13,500 | 29,477 | 0.66 | 0.05 | 0.01 | -0.46 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 407.50 | 0.28 | 0.33 | 0.28 | -4.93 | -94.63% | 16,308 | 13,765 | 0.67 | 0.04 | 0.01 | -0.36 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 410.00 | 0.23 | 0.26 | 0.26 | -4.04 | -93.96% | 13,923 | 12,819 | 0.68 | 0.03 | 0.00 | -0.28 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 412.50 | 0.17 | 0.23 | 0.20 | -3.37 | -94.40% | 8,100 | 6,993 | 0.70 | 0.02 | 0.00 | -0.22 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 415.00 | 0.16 | 0.18 | 0.17 | -2.80 | -94.28% | 7,275 | 5,860 | 0.71 | 0.02 | 0.00 | -0.16 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 417.50 | 0.11 | 0.15 | 0.14 | -2.25 | -94.15% | 625 | 892 | 0.72 | 0.01 | 0.00 | -0.12 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 420.00 | 0.10 | 0.11 | 0.11 | -1.83 | -94.33% | 7,618 | 8,360 | 0.72 | 0.01 | 0.00 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 422.50 | 0.10 | 0.15 | 0.08 | -1.65 | -95.38% | 1,456 | 1,529 | 0.78 | 0.01 | 0.00 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 425.00 | 0.06 | 0.09 | 0.06 | -1.33 | -95.69% | 2,605 | 2,623 | 0.72 | 0.01 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 427.50 | 0.05 | 0.40 | 0.08 | -1.07 | -93.05% | 875 | 1,159 | 0.85 | 0.00 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 430.00 | 0.04 | 0.07 | 0.06 | -0.88 | -93.62% | 4,280 | 6,819 | 0.76 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 432.50 | 0.03 | 0.07 | 0.10 | -0.69 | -87.35% | 179 | 522 | 0.82 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 435.00 | 0.03 | 0.06 | 0.03 | -0.67 | -95.72% | 1,021 | 2,156 | 0.80 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 437.50 | 0.02 | 0.05 | 0.05 | -0.53 | -91.38% | 146 | 555 | 0.77 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 440.00 | 0.03 | 0.06 | 0.04 | -0.50 | -92.60% | 996 | 2,841 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 445.00 | 0.01 | 0.07 | 0.07 | -0.34 | -82.93% | 284 | 701 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 450.00 | 0.02 | 0.04 | 0.02 | -0.34 | -94.45% | 3,576 | 6,178 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 455.00 | 0.02 | 0.05 | 0.04 | -0.27 | -87.10% | 340 | 791 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 460.00 | 0.01 | 0.05 | 0.04 | -0.17 | -80.96% | 236 | 961 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 465.00 | 0.03 | 0.07 | 0.07 | -0.13 | -65.00% | 117 | 344 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 470.00 | 0.01 | 0.11 | 0.01 | -0.18 | -94.74% | 33 | 748 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 475.00 | 0.01 | 0.07 | 0.01 | -0.12 | -92.31% | 111 | 1,054 | 1.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 480.00 | 0.01 | 0.06 | 0.06 | -0.05 | -45.46% | 100 | 1,155 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 485.00 | 0.00 | 0.19 | 0.02 | -0.06 | -75.00% | 15 | 210 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 490.00 | 0.01 | 0.04 | 0.02 | -0.09 | -81.82% | 16 | 908 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 495.00 | 0.01 | 0.05 | 0.01 | -0.13 | -92.86% | 55 | 391 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 500.00 | 0.02 | 0.03 | 0.02 | -0.06 | -75.00% | 422 | 3,341 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 505.00 | 0.01 | 0.11 | 0.05 | -0.03 | -37.50% | 3 | 175 | 1.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 510.00 | 0.01 | 0.10 | 0.02 | -0.03 | -60.00% | 2 | 299 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 515.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 7 | 634 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 520.00 | 0.01 | 0.05 | 0.01 | -0.05 | -83.34% | 3 | 295 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 525.00 | 0.01 | 0.03 | 0.01 | -0.07 | -87.50% | 2 | 208 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 530.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 15 | 651 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 535.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 7 | 117 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 358 | 1.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 545.00 | 0.00 | 0.03 | 0.02 | -0.06 | -75.00% | 18 | 854 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 550.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 70 | 3,722 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 555.00 | 0.00 | 0.03 | 0.03 | -0.04 | -57.15% | 3 | 503 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 565.00 | 0.00 | 0.03 | 0.05 | -0.02 | -28.58% | 1 | 34 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 0.03 | 0.03 | -0.07 | -70.00% | 5 | 606 | 1.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 575.00 | 0.00 | 0.02 | 0.04 | -0.06 | -60.00% | 1 | 71 | 1.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 114 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 590.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 90 | 1.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 600.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 339 | 6,753 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 12 | 150 | 2.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 7 | 99 | 2.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 0.02 | 0.05 | -0.03 | -37.50% | 1 | 42 | 2.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 96 | 2.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 28 | 377 | 2.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 0.01 | 0.02 | -0.03 | -60.00% | 11 | 131 | 2.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 14 | 78 | 2.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 14 | 88 | 2.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 180 | 6,644 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 153 | 671 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 730.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 33 | 305 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 41 | 998 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 760.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 770.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 232 | 13,710 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,084 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 820.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,403 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 830.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 731 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 840.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 726 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,004 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 121 | 3,885 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 287 | 2,822 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 218 | 2,455 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 243 | 1,558 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 160.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 121 | 3,779 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 170.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 246 | 3,861 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 180.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 55 | 2,961 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 190.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 188 | 34,447 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1,023 | 4,871 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 354 | 25,823 | 2.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 220.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 557 | 14,116 | 2.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 431 | 1,845 | 2.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 879 | 2,407 | 2.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 235.00 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 312 | 1,240 | 2.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 240.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 439 | 2,286 | 2.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 242.50 | 0.02 | 0.06 | 0.05 | -0.06 | -54.55% | 43 | 142 | 2.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 245.00 | 0.02 | 0.22 | 0.04 | -0.04 | -50.00% | 89 | 900 | 2.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 247.50 | 0.04 | 0.27 | 0.05 | 0.00 | 0.00% | 9 | 109 | 2.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 250.00 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 569 | 7,474 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 252.50 | 0.03 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 69 | 2.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 255.00 | 0.03 | 0.11 | 0.04 | -0.04 | -50.00% | 60 | 540 | 2.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 257.50 | 0.03 | 0.15 | 0.06 | -0.03 | -33.34% | 7 | 195 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 260.00 | 0.03 | 0.12 | 0.05 | -0.03 | -37.50% | 463 | 5,154 | 1.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 262.50 | 0.03 | 0.19 | 0.06 | -0.07 | -53.85% | 1 | 68 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 265.00 | 0.05 | 0.08 | 0.05 | -0.04 | -44.45% | 30 | 375 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 267.50 | 0.04 | 0.10 | 0.06 | -0.04 | -40.00% | 326 | 542 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 270.00 | 0.05 | 0.11 | 0.08 | 0.00 | 0.00% | 338 | 5,437 | 1.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 272.50 | 0.04 | 0.09 | 0.09 | -0.02 | -18.19% | 161 | 501 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 275.00 | 0.06 | 0.11 | 0.08 | -0.06 | -42.86% | 322 | 1,121 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 277.50 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 115 | 786 | 1.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 280.00 | 0.05 | 0.16 | 0.10 | -0.03 | -23.08% | 358 | 1,360 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 282.50 | 0.04 | 0.24 | 0.12 | -0.05 | -29.42% | 25 | 90 | 1.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 285.00 | 0.10 | 0.12 | 0.11 | +0.01 | +10.00% | 393 | 1,584 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 287.50 | 0.06 | 0.13 | 0.08 | -0.07 | -46.67% | 297 | 508 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 290.00 | 0.09 | 0.15 | 0.15 | +0.03 | +25.00% | 805 | 4,483 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 292.50 | 0.08 | 0.14 | 0.13 | -0.03 | -18.75% | 37 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 295.00 | 0.10 | 0.16 | 0.10 | -0.04 | -28.58% | 862 | 2,560 | 1.40 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 297.50 | 0.05 | 0.17 | 0.10 | -0.06 | -37.50% | 39 | 121 | 1.32 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 300.00 | 0.10 | 0.14 | 0.10 | -0.07 | -41.18% | 2,595 | 6,894 | 1.30 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 302.50 | 0.10 | 0.22 | 0.16 | -0.04 | -20.00% | 6 | 91 | 1.28 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 305.00 | 0.09 | 0.23 | 0.10 | -0.07 | -41.18% | 554 | 1,148 | 1.23 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 307.50 | 0.07 | 0.45 | 0.17 | -0.02 | -10.53% | 31 | 99 | 1.28 | 0.00 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 310.00 | 0.13 | 0.20 | 0.17 | -0.01 | -5.56% | 633 | 1,454 | 1.19 | -0.01 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 312.50 | 0.11 | 0.46 | 0.15 | -0.05 | -25.00% | 11 | 359 | 1.21 | -0.01 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 315.00 | 0.13 | 0.21 | 0.21 | +0.01 | +5.00% | 250 | 1,102 | 1.10 | -0.01 | 0.00 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 317.50 | 0.12 | 0.52 | 0.25 | +0.05 | +25.00% | 5 | 82 | 1.14 | -0.01 | 0.00 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 320.00 | 0.18 | 0.24 | 0.17 | -0.05 | -22.73% | 320 | 2,090 | 1.04 | -0.02 | 0.00 | -0.13 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 322.50 | 0.17 | 0.47 | 0.21 | -0.01 | -4.55% | 43 | 247 | 0.99 | -0.02 | 0.00 | -0.17 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 325.00 | 0.20 | 0.30 | 0.27 | +0.03 | +12.50% | 359 | 644 | 0.96 | -0.02 | 0.00 | -0.21 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 327.50 | 0.21 | 0.50 | 0.27 | +0.05 | +22.73% | 8 | 86 | 0.97 | -0.03 | 0.00 | -0.22 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 330.00 | 0.26 | 0.47 | 0.31 | +0.09 | +40.91% | 409 | 1,246 | 0.91 | -0.03 | 0.00 | -0.32 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 332.50 | 0.30 | 0.48 | 0.31 | +0.06 | +24.00% | 65 | 347 | 0.90 | -0.04 | 0.00 | -0.37 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 335.00 | 0.35 | 0.44 | 0.39 | +0.12 | +44.45% | 693 | 753 | 0.85 | -0.05 | 0.00 | -0.43 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 337.50 | 0.39 | 0.54 | 0.46 | +0.22 | +91.67% | 24 | 59 | 0.83 | -0.05 | 0.00 | -0.50 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 340.00 | 0.49 | 0.55 | 0.52 | +0.25 | +92.60% | 1,196 | 1,195 | 0.80 | -0.07 | 0.00 | -0.60 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 342.50 | 0.59 | 0.64 | 0.47 | +0.19 | +67.86% | 237 | 438 | 0.78 | -0.07 | 0.01 | -0.67 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 345.00 | 0.70 | 0.75 | 0.70 | +0.37 | +112.13% | 971 | 1,465 | 0.76 | -0.09 | 0.01 | -0.77 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 347.50 | 0.83 | 0.89 | 0.84 | +0.48 | +133.34% | 165 | 62 | 0.73 | -0.10 | 0.01 | -0.88 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 350.00 | 0.99 | 1.04 | 1.00 | +0.66 | +194.12% | 3,014 | 1,681 | 0.71 | -0.11 | 0.01 | -1.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 352.50 | 1.18 | 1.23 | 1.10 | +0.74 | +205.56% | 228 | 389 | 0.69 | -0.13 | 0.01 | -1.14 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 355.00 | 1.40 | 1.48 | 1.42 | +1.07 | +305.72% | 1,227 | 1,815 | 0.67 | -0.15 | 0.01 | -1.20 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 357.50 | 1.71 | 1.79 | 1.70 | +1.36 | +400.00% | 523 | 700 | 0.65 | -0.18 | 0.01 | -1.26 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 360.00 | 2.06 | 2.15 | 2.08 | +1.70 | +447.37% | 2,482 | 1,953 | 0.63 | -0.21 | 0.02 | -1.33 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 362.50 | 2.48 | 2.62 | 2.52 | +2.07 | +460.00% | 481 | 566 | 0.61 | -0.25 | 0.02 | -1.40 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 365.00 | 3.00 | 3.20 | 3.00 | +2.57 | +597.68% | 1,530 | 1,690 | 0.59 | -0.29 | 0.02 | -1.46 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 367.50 | 3.60 | 3.85 | 3.85 | +3.44 | +839.03% | 902 | 727 | 0.57 | -0.35 | 0.02 | -1.52 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 370.00 | 4.45 | 4.80 | 4.50 | +4.02 | +837.50% | 4,509 | 2,110 | 0.56 | -0.40 | 0.02 | -1.57 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 372.50 | 5.45 | 5.85 | 5.70 | +5.15 | +936.37% | 902 | 680 | 0.55 | -0.47 | 0.03 | -1.60 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 375.00 | 6.55 | 7.05 | 6.80 | +6.19 | +1,014.76% | 4,872 | 2,860 | 0.54 | -0.53 | 0.03 | -1.61 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 377.50 | 8.00 | 8.50 | 8.00 | +7.35 | +1,130.77% | 2,289 | 1,011 | 0.54 | -0.60 | 0.03 | -1.59 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 380.00 | 9.75 | 10.30 | 10.00 | +9.23 | +1,198.71% | 9,952 | 5,194 | 0.53 | -0.66 | 0.02 | -1.54 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 382.50 | 11.50 | 12.15 | 11.81 | +10.90 | +1,197.81% | 2,375 | 986 | 0.54 | -0.71 | 0.02 | -1.47 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 385.00 | 13.35 | 14.15 | 12.70 | +11.57 | +1,023.90% | 3,322 | 2,089 | 0.54 | -0.76 | 0.02 | -1.38 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 387.50 | 15.40 | 16.25 | 15.55 | +14.13 | +995.07% | 1,851 | 1,743 | 0.55 | -0.80 | 0.02 | -1.28 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 390.00 | 17.45 | 18.45 | 17.35 | +15.64 | +914.62% | 3,863 | 3,852 | 0.55 | -0.83 | 0.02 | -1.17 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 392.50 | 19.70 | 20.65 | 20.29 | +18.12 | +835.03% | 1,686 | 1,662 | 0.54 | -0.86 | 0.01 | -1.06 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 395.00 | 21.90 | 23.05 | 21.88 | +19.13 | +695.64% | 1,367 | 2,166 | 0.53 | -0.89 | 0.01 | -0.95 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 397.50 | 24.20 | 25.30 | 24.50 | +20.95 | +590.15% | 616 | 994 | 0.70 | -0.91 | 0.01 | -0.84 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 400.00 | 26.60 | 27.50 | 26.35 | +21.95 | +498.87% | 1,835 | 3,405 | 0.68 | -0.92 | 0.01 | -0.73 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 402.50 | 29.00 | 30.00 | 26.30 | +20.65 | +365.49% | 403 | 442 | 0.74 | -0.94 | 0.01 | -0.58 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 405.00 | 31.35 | 32.45 | 27.40 | +20.57 | +301.18% | 733 | 950 | 0.76 | -0.95 | 0.01 | -0.46 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 407.50 | 33.75 | 34.85 | 29.90 | +21.20 | +243.68% | 217 | 250 | 0.79 | -0.96 | 0.01 | -0.36 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 410.00 | 36.25 | 37.35 | 36.70 | +26.79 | +270.34% | 362 | 540 | 0.82 | -0.97 | 0.00 | -0.28 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 412.50 | 38.65 | 39.75 | 33.75 | +21.35 | +172.18% | 188 | 116 | 0.83 | -0.98 | 0.00 | -0.22 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 415.00 | 41.25 | 42.35 | 39.65 | +24.95 | +169.73% | 94 | 284 | 0.89 | -0.98 | 0.00 | -0.16 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 417.50 | 43.60 | 45.05 | 33.55 | +19.48 | +138.46% | 3 | 57 | 0.92 | -0.99 | 0.00 | -0.12 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 420.00 | 46.05 | 47.60 | 40.20 | +21.00 | +109.38% | 32 | 78 | 0.96 | -0.99 | 0.00 | -0.09 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 422.50 | 48.55 | 50.10 | 44.44 | +21.24 | +91.56% | 9 | 34 | 1.01 | -0.99 | 0.00 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 425.00 | 51.05 | 52.45 | 48.96 | +28.56 | +140.00% | 17 | 161 | 1.05 | -0.99 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 427.50 | 53.55 | 54.95 | 43.45 | +14.20 | +48.55% | 2 | 95 | 1.07 | -1.00 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 430.00 | 56.05 | 57.45 | 50.40 | +23.17 | +85.09% | 62 | 190 | 1.13 | -1.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 432.50 | 58.60 | 60.05 | 51.10 | +18.70 | +57.72% | 2 | 2 | 1.10 | -1.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 435.00 | 61.10 | 62.55 | 55.35 | +26.00 | +88.59% | 17 | 100 | 1.14 | -1.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 437.50 | 63.60 | 65.05 | 45.65 | % | 2 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST | |
| 440.00 | 66.10 | 67.55 | 35.03 | 0.00 | 0.00% | 0 | 11 | 1.25 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 445.00 | 71.10 | 72.55 | 63.70 | +4.65 | +7.88% | 1 | 7 | 1.30 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 450.00 | 76.15 | 77.55 | 73.84 | +24.34 | +49.18% | 1 | 10 | 1.34 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 455.00 | 81.10 | 82.55 | 63.15 | -5.85 | -8.48% | 1 | 11 | 1.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 460.00 | 86.10 | 87.55 | 69.35 | 0.00 | 0.00% | 0 | 8 | 1.53 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 465.00 | 91.10 | 92.55 | 90.00 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 470.00 | 96.10 | 97.55 | 76.75 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 475.00 | 101.10 | 102.55 | 72.50 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 480.00 | 106.10 | 107.55 | 76.60 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 485.00 | 111.05 | 112.55 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 490.00 | 116.05 | 117.55 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 495.00 | 121.05 | 122.55 | 109.65 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 500.00 | 126.05 | 127.55 | 130.23 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 4:00:02 PM EST |
| 505.00 | 131.10 | 132.55 | 114.35 | 0.00 | 0.00% | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 510.00 | 136.15 | 137.55 | 131.65 | +4.75 | +3.75% | 1 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 515.00 | 141.15 | 142.55 | 112.83 | 0.00 | 0.00% | 0 | 3 | 2.12 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 520.00 | 146.05 | 147.55 | 136.50 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 525.00 | 151.10 | 152.55 | 139.15 | % | 1 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST | |
| 530.00 | 156.15 | 157.55 | 143.40 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 4:00:02 PM EST |
| 535.00 | 161.10 | 162.55 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 540.00 | 166.10 | 167.55 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 545.00 | 171.10 | 172.55 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 550.00 | 176.10 | 177.55 | 173.20 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 555.00 | 181.15 | 182.55 | 174.45 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 560.00 | 186.10 | 187.55 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 565.00 | 191.10 | 192.55 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 570.00 | 196.15 | 197.55 | 177.35 | % | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST | |
| 575.00 | 201.15 | 202.55 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 580.00 | 206.10 | 207.55 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 590.00 | 216.10 | 217.55 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 600.00 | 226.10 | 227.55 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 610.00 | 236.10 | 237.40 | 204.45 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 620.00 | 246.10 | 247.55 | 214.45 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 630.00 | 256.15 | 257.40 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 640.00 | 266.10 | 267.55 | 273.30 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:02 PM EST |
| 650.00 | 276.10 | 277.55 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 660.00 | 286.10 | 287.55 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 670.00 | 296.10 | 297.55 | 277.40 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 680.00 | 306.10 | 307.55 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 690.00 | 316.15 | 317.55 | 297.40 | 0.00 | 0.00% | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 700.00 | 326.10 | 327.55 | 313.00 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 710.00 | 336.10 | 337.55 | 323.02 | 0.00 | 0.00% | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 720.00 | 346.10 | 347.55 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 730.00 | 356.10 | 357.55 | 324.50 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 740.00 | 366.10 | 367.55 | 361.70 | % | 1 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST | |
| 750.00 | 376.10 | 377.55 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 760.00 | 386.15 | 387.55 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 770.00 | 396.15 | 397.55 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 780.00 | 406.10 | 407.55 | 397.00 | 0.00 | 0.00% | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 790.00 | 416.10 | 417.55 | 417.43 | 0.00 | 0.00% | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 4:00:02 PM EST |
| 800.00 | 426.10 | 427.55 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 810.00 | 436.10 | 437.55 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 820.00 | 446.15 | 447.55 | 437.00 | 0.00 | 0.00% | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 830.00 | 456.10 | 457.55 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 840.00 | 466.15 | 467.55 | 462.85 | 0.00 | 0.00% | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 850.00 | 476.10 | 477.55 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |