Options Chain for MICROSOFT CORP COM (MSFT) - $503.51 as of 7/10/2025 3:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 320.65 | 322.75 | 321.70 | 314.54 | 0.00 | 0.00% | 1.79 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 315.60 | 318.10 | 316.85 | 278.55 | 0.00 | 0.00% | 1.71 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 310.65 | 313.15 | 311.90 | 307.19 | 0.00 | 0.00% | 1.64 | 0 | 4 | 3.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 305.65 | 308.15 | 306.90 | 246.00 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 300.65 | 303.15 | 301.90 | 264.17 | 0.00 | 0.00% | 1.51 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 3:59:49 PM EST |
| 205.00 | 295.65 | 298.15 | 296.90 | 292.23 | 0.00 | 0.00% | 1.45 | 0 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 290.65 | 293.15 | 291.90 | 291.64 | +4.39 | +1.53% | 1.39 | 1 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 215.00 | 285.65 | 288.15 | 286.90 | % | 1.33 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 220.00 | 280.65 | 283.15 | 281.90 | 277.25 | 0.00 | 0.00% | 1.28 | 0 | 13 | 2.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 225.00 | 275.65 | 278.15 | 276.90 | % | 1.23 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 230.00 | 270.70 | 273.20 | 271.95 | 262.87 | 0.00 | 0.00% | 1.18 | 0 | 28 | 2.77 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 235.00 | 265.70 | 268.20 | 266.95 | 262.32 | 0.00 | 0.00% | 1.14 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 260.70 | 263.20 | 261.95 | 258.87 | 0.00 | 0.00% | 1.09 | 0 | 91 | 2.63 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 245.00 | 254.95 | 258.20 | 256.58 | % | 1.05 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 250.00 | 250.00 | 253.75 | 251.88 | 247.60 | 0.00 | 0.00% | 1.01 | 0 | 18 | 2.49 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 255.00 | 245.70 | 248.20 | 246.95 | 207.40 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:49 PM EST |
| 260.00 | 240.70 | 243.20 | 241.95 | 238.79 | 0.00 | 0.00% | 0.93 | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 265.00 | 235.70 | 238.25 | 236.98 | 233.03 | 0.00 | 0.00% | 0.89 | 0 | 7 | 2.31 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 270.00 | 230.75 | 233.25 | 232.00 | 227.31 | 0.00 | 0.00% | 0.86 | 0 | 90 | 2.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 275.00 | 225.75 | 228.25 | 227.00 | 222.87 | 0.00 | 0.00% | 0.83 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 280.00 | 220.75 | 223.25 | 222.00 | 224.15 | 0.00 | 0.00% | 0.79 | 0 | 16 | 2.13 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 285.00 | 215.75 | 218.25 | 217.00 | 213.90 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 290.00 | 210.20 | 213.25 | 211.73 | 210.55 | +3.05 | +1.47% | 0.73 | 8 | 102 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 295.00 | 205.75 | 208.25 | 207.00 | % | 0.70 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 300.00 | 200.75 | 203.25 | 202.00 | 198.26 | 0.00 | 0.00% | 0.67 | 0 | 368 | 1.90 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 305.00 | 195.05 | 198.30 | 196.68 | 176.24 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 310.00 | 190.80 | 193.30 | 192.05 | 187.11 | 0.00 | 0.00% | 0.62 | 0 | 86 | 1.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 315.00 | 185.80 | 188.30 | 187.05 | 145.95 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:49 PM EST |
| 320.00 | 180.80 | 183.30 | 182.05 | 177.28 | 0.00 | 0.00% | 0.57 | 0 | 48 | 1.70 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 325.00 | 175.80 | 178.30 | 177.05 | 181.17 | 0.00 | 0.00% | 0.54 | 0 | 112 | 1.65 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 330.00 | 170.80 | 173.30 | 172.05 | 171.64 | +0.39 | +0.23% | 0.52 | 1 | 39 | 1.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 335.00 | 165.80 | 168.30 | 167.05 | 162.94 | 0.00 | 0.00% | 0.50 | 0 | 101 | 1.54 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 340.00 | 160.80 | 163.35 | 162.08 | 161.31 | 0.00 | 0.00% | 0.48 | 0 | 75 | 1.50 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 345.00 | 155.85 | 158.35 | 157.10 | 156.34 | 0.00 | 0.00% | 0.46 | 0 | 450 | 1.45 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 350.00 | 150.85 | 153.35 | 152.10 | 155.18 | 0.00 | 0.00% | 0.43 | 0 | 3,318 | 1.41 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 352.50 | 148.35 | 150.85 | 149.60 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 355.00 | 145.05 | 148.35 | 146.70 | 146.07 | -2.86 | -1.92% | 0.41 | 2 | 196 | 1.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 357.50 | 143.35 | 145.85 | 144.60 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 360.00 | 140.85 | 143.35 | 142.10 | 140.23 | -4.77 | -3.29% | 0.39 | 2 | 464 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 362.50 | 137.50 | 140.85 | 139.18 | % | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 365.00 | 134.95 | 138.90 | 136.93 | 133.42 | 0.00 | 0.00% | 0.38 | 0 | 646 | 1.26 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 367.50 | 133.35 | 135.85 | 134.60 | % | 0.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 370.00 | 130.65 | 133.35 | 132.00 | 125.27 | 0.00 | 0.00% | 0.36 | 0 | 554 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 372.50 | 128.35 | 130.75 | 129.55 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 375.00 | 125.85 | 128.40 | 127.13 | 125.72 | +1.82 | +1.47% | 0.34 | 1 | 812 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 377.50 | 122.75 | 125.90 | 124.33 | % | 0.33 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 380.00 | 120.90 | 123.40 | 122.15 | 121.33 | 0.00 | 0.00% | 0.32 | 0 | 1,105 | 1.13 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 382.50 | 117.80 | 120.70 | 119.25 | % | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 385.00 | 115.45 | 118.40 | 116.93 | 117.33 | +0.53 | +0.46% | 0.30 | 7 | 485 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 387.50 | 112.60 | 115.60 | 114.10 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 390.00 | 110.95 | 112.85 | 111.90 | 111.48 | -1.59 | -1.41% | 0.29 | 4 | 1,228 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 392.50 | 107.95 | 110.55 | 109.25 | % | 0.28 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 395.00 | 105.90 | 108.00 | 106.95 | 106.48 | -3.52 | -3.20% | 0.27 | 39 | 1,230 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 397.50 | 102.90 | 106.40 | 104.65 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 400.00 | 100.95 | 103.05 | 102.00 | 102.05 | -0.17 | -0.17% | 0.26 | 28 | 1,931 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 405.00 | 96.05 | 98.55 | 97.30 | 96.50 | +0.10 | +0.11% | 0.24 | 10 | 743 | 0.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 410.00 | 91.05 | 93.25 | 92.15 | 92.60 | -0.48 | -0.52% | 0.22 | 14 | 2,174 | 0.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 415.00 | 85.75 | 88.35 | 87.05 | 87.45 | -1.09 | -1.24% | 0.21 | 66 | 2,226 | 0.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 420.00 | 80.45 | 83.55 | 82.00 | 82.47 | -1.48 | -1.77% | 0.20 | 15 | 8,108 | 0.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 425.00 | 75.30 | 78.25 | 76.78 | 77.20 | +1.05 | +1.38% | 0.18 | 34 | 1,781 | 0.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 430.00 | 70.90 | 73.25 | 72.08 | 72.63 | -1.46 | -1.98% | 0.17 | 23 | 4,894 | 0.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 435.00 | 66.10 | 68.10 | 67.10 | 67.00 | -0.92 | -1.36% | 0.15 | 45 | 4,492 | 0.65 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 440.00 | 61.05 | 63.10 | 62.08 | 62.21 | -1.79 | -2.80% | 0.14 | 136 | 3,834 | 0.55 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 445.00 | 56.25 | 58.05 | 57.15 | 57.07 | -0.95 | -1.64% | 0.13 | 16 | 1,614 | 0.54 | 1.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 450.00 | 50.90 | 53.45 | 52.18 | 52.35 | -1.00 | -1.88% | 0.12 | 693 | 6,350 | 0.44 | 0.99 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 455.00 | 46.30 | 48.30 | 47.30 | 47.40 | -1.73 | -3.53% | 0.10 | 24 | 2,205 | 0.40 | 0.99 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 457.50 | 43.35 | 45.90 | 44.63 | 44.88 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.43 | 0.98 | 0.00 | -0.14 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 460.00 | 41.35 | 43.10 | 42.23 | 42.20 | -1.45 | -3.33% | 0.09 | 649 | 2,467 | 0.34 | 0.98 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 462.50 | 38.05 | 41.25 | 39.65 | 39.90 | -1.26 | -3.07% | 0.09 | 3 | 44 | 0.40 | 0.97 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 465.00 | 36.40 | 38.15 | 37.28 | 37.10 | -1.50 | -3.89% | 0.08 | 49 | 2,713 | 0.32 | 0.97 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 467.50 | 33.00 | 36.20 | 34.60 | 34.73 | -3.05 | -8.08% | 0.07 | 10 | 32 | 0.36 | 0.96 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 470.00 | 31.65 | 32.50 | 32.08 | 32.41 | -1.09 | -3.26% | 0.07 | 104 | 7,953 | 0.29 | 0.96 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 472.50 | 28.10 | 31.40 | 29.75 | 29.84 | -1.20 | -3.87% | 0.06 | 5 | 70 | 0.32 | 0.95 | 0.01 | -0.21 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 475.00 | 26.65 | 28.20 | 27.43 | 27.36 | -1.79 | -6.15% | 0.06 | 69 | 5,244 | 0.25 | 0.94 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 477.50 | 24.00 | 25.65 | 24.83 | 24.74 | -2.56 | -9.38% | 0.05 | 3 | 91 | 0.28 | 0.93 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 480.00 | 22.05 | 23.65 | 22.85 | 22.35 | -2.15 | -8.78% | 0.05 | 121 | 9,275 | 0.18 | 0.92 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 482.50 | 18.75 | 20.70 | 19.73 | 19.40 | -2.01 | -9.39% | 0.04 | 3 | 271 | 0.24 | 0.91 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 485.00 | 17.35 | 18.20 | 17.78 | 17.85 | -1.56 | -8.04% | 0.04 | 63 | 5,094 | 0.18 | 0.90 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 487.50 | 14.30 | 16.00 | 15.15 | 14.00 | -2.72 | -16.27% | 0.03 | 11 | 580 | 0.21 | 0.88 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 490.00 | 12.80 | 13.45 | 13.13 | 13.65 | -1.38 | -9.19% | 0.03 | 269 | 7,517 | 0.16 | 0.85 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 492.50 | 10.85 | 11.70 | 11.28 | 11.07 | -1.75 | -13.66% | 0.02 | 156 | 989 | 0.15 | 0.81 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 495.00 | 8.90 | 9.15 | 9.03 | 8.90 | -2.10 | -19.10% | 0.02 | 306 | 6,056 | 0.15 | 0.75 | 0.03 | -0.28 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 497.50 | 7.05 | 7.25 | 7.15 | 7.15 | -1.50 | -17.35% | 0.01 | 2,807 | 165 | 0.15 | 0.68 | 0.03 | -0.30 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 500.00 | 5.40 | 5.60 | 5.50 | 5.46 | -1.79 | -24.69% | 0.01 | 4,881 | 24,259 | 0.14 | 0.59 | 0.04 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 502.50 | 4.00 | 4.20 | 4.10 | 4.10 | -1.42 | -25.73% | 0.01 | 2,739 | 540 | 0.14 | 0.49 | 0.04 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 505.00 | 2.92 | 3.00 | 2.96 | 2.96 | -1.39 | -31.96% | 0.01 | 6,944 | 6,665 | 0.14 | 0.40 | 0.04 | -0.29 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 507.50 | 1.82 | 2.39 | 2.11 | 2.03 | -1.08 | -34.73% | 0.00 | 813 | 630 | 0.14 | 0.32 | 0.03 | -0.27 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 510.00 | 1.38 | 1.47 | 1.43 | 1.41 | -0.94 | -40.00% | 0.00 | 4,163 | 27,069 | 0.14 | 0.24 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 512.50 | 0.93 | 1.10 | 1.02 | 0.96 | -0.68 | -41.47% | 0.00 | 1,592 | 883 | 0.14 | 0.18 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 515.00 | 0.63 | 0.66 | 0.65 | 0.65 | -0.55 | -45.84% | 0.00 | 2,049 | 3,983 | 0.14 | 0.13 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 517.50 | 0.44 | 0.47 | 0.46 | 0.51 | -0.38 | -42.70% | 0.00 | 162 | 384 | 0.15 | 0.09 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 520.00 | 0.31 | 0.33 | 0.32 | 0.31 | -0.31 | -50.00% | 0.00 | 580 | 9,143 | 0.15 | 0.07 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 522.50 | 0.22 | 0.24 | 0.23 | 0.23 | -0.23 | -50.00% | 0.00 | 32 | 608 | 0.16 | 0.04 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 525.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.16 | -47.06% | 0.00 | 151 | 2,491 | 0.16 | 0.03 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 530.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 674 | 2,009 | 0.18 | 0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 535.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 391 | 1,688 | 0.19 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 531 | 680 | 0.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 545.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 527 | 0.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 550.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.23 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 555.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 132 | 0.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 44 | 1,590 | 0.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 565.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 610.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 615.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1,086 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 639 | 298 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 625.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 630.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 635.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 640.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:49 PM EST |
| 645.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 650.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.44 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 255.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.29 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,288 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,988 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,622 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,706 | 0.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 345.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,251 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 352.50 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 355.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 357.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,243 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 362.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,035 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 367.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,900 | 0.70 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 372.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 375.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 4,979 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 377.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 380.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4,533 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 382.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 385.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 0.60 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 387.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 390.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 2,633 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 392.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 395.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 4,894 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 397.50 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1,085 | 6,184 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 405.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,893 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 410.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 66 | 2,013 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 415.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 2,025 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 420.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 95 | 3,465 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 425.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 299 | 2,336 | 0.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 430.00 | 0.03 | 0.41 | 0.22 | 0.05 | +0.01 | +25.00% | 0.00 | 643 | 4,481 | 0.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 435.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 360 | 2,356 | 0.39 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 440.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 104 | 4,807 | 0.37 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 445.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 406 | 4,993 | 0.35 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 450.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 847 | 5,659 | 0.33 | -0.01 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 455.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 736 | 2,720 | 0.30 | -0.01 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 457.50 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 12 | 174 | 0.29 | -0.02 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 460.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 355 | 3,208 | 0.28 | -0.02 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 462.50 | 0.11 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 132 | 210 | 0.27 | -0.03 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 465.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 903 | 2,206 | 0.26 | -0.03 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 467.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 0.00 | 86 | 1,035 | 0.25 | -0.04 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 470.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 414 | 5,351 | 0.24 | -0.04 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 472.50 | 0.19 | 0.22 | 0.21 | 0.22 | -0.09 | -29.04% | 0.00 | 81 | 1,170 | 0.23 | -0.05 | 0.01 | -0.21 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 475.00 | 0.25 | 0.27 | 0.26 | 0.24 | -0.10 | -29.42% | 0.00 | 283 | 2,938 | 0.22 | -0.06 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 477.50 | 0.00 | 0.32 | 0.16 | 0.29 | -0.10 | -25.65% | 0.00 | 220 | 1,892 | 0.21 | -0.07 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 480.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.09 | -19.57% | 0.00 | 430 | 4,796 | 0.20 | -0.08 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 482.50 | 0.44 | 0.47 | 0.46 | 0.47 | -0.11 | -18.97% | 0.00 | 285 | 1,063 | 0.19 | -0.09 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 485.00 | 0.56 | 0.61 | 0.59 | 0.59 | -0.10 | -14.50% | 0.00 | 877 | 2,349 | 0.18 | -0.10 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 487.50 | 0.62 | 0.80 | 0.71 | 0.77 | -0.16 | -17.21% | 0.00 | 573 | 1,033 | 0.17 | -0.12 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 490.00 | 0.99 | 1.04 | 1.02 | 1.05 | -0.07 | -6.25% | 0.00 | 1,713 | 3,941 | 0.17 | -0.15 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 492.50 | 1.19 | 1.40 | 1.30 | 1.38 | -0.04 | -2.82% | 0.00 | 427 | 975 | 0.16 | -0.19 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 495.00 | 1.81 | 1.88 | 1.85 | 1.88 | +0.05 | +2.74% | 0.00 | 2,897 | 4,364 | 0.16 | -0.25 | 0.03 | -0.28 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 497.50 | 2.32 | 2.54 | 2.43 | 2.56 | +0.16 | +6.67% | 0.00 | 926 | 285 | 0.15 | -0.32 | 0.03 | -0.30 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 500.00 | 3.30 | 3.45 | 3.38 | 3.44 | +0.29 | +9.21% | 0.01 | 3,859 | 3,933 | 0.15 | -0.41 | 0.04 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 502.50 | 4.40 | 4.60 | 4.50 | 4.50 | +0.29 | +6.89% | 0.01 | 1,719 | 308 | 0.15 | -0.51 | 0.04 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 505.00 | 5.75 | 6.00 | 5.88 | 6.00 | +0.70 | +13.21% | 0.01 | 364 | 792 | 0.15 | -0.60 | 0.04 | -0.29 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 507.50 | 7.35 | 7.65 | 7.50 | 7.88 | +1.00 | +14.54% | 0.01 | 35 | 84 | 0.14 | -0.68 | 0.03 | -0.27 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 510.00 | 9.25 | 9.55 | 9.40 | 9.58 | +0.68 | +7.64% | 0.02 | 48 | 346 | 0.15 | -0.76 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 512.50 | 10.70 | 12.85 | 11.78 | 11.63 | -0.67 | -5.45% | 0.02 | 2 | 4 | 0.18 | -0.82 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 515.00 | 12.80 | 14.30 | 13.55 | 13.50 | +1.05 | +8.44% | 0.03 | 17 | 36 | 0.16 | -0.87 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 517.50 | 14.95 | 17.75 | 16.35 | 16.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.23 | -0.91 | 0.01 | -0.13 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 520.00 | 17.70 | 19.90 | 18.80 | 18.40 | +1.35 | +7.92% | 0.04 | 2 | 14 | 0.21 | -0.93 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 522.50 | 19.90 | 22.60 | 21.25 | % | 0.04 | 0 | 0 | 0.27 | -0.96 | 0.01 | -0.07 | 7/10/2025 3:59:49 PM EST | |||
| 525.00 | 21.95 | 24.95 | 23.45 | 28.92 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | -0.97 | 0.01 | -0.05 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 530.00 | 27.30 | 30.00 | 28.65 | 38.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.03 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 535.00 | 32.35 | 35.40 | 33.88 | % | 0.06 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 540.00 | 37.10 | 40.40 | 38.75 | 44.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 545.00 | 42.40 | 44.95 | 43.68 | % | 0.08 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 550.00 | 47.55 | 49.65 | 48.60 | 57.48 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 555.00 | 52.25 | 55.15 | 53.70 | 57.77 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 560.00 | 56.75 | 60.25 | 58.50 | 134.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 7/10/2025 3:59:49 PM EST |
| 565.00 | 61.75 | 65.50 | 63.63 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 570.00 | 67.50 | 70.10 | 68.80 | 71.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 575.00 | 72.65 | 74.65 | 73.65 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 580.00 | 77.35 | 79.75 | 78.55 | 87.16 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 600.00 | 97.40 | 99.85 | 98.63 | 105.37 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 605.00 | 102.45 | 104.90 | 103.68 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 610.00 | 107.35 | 110.45 | 108.90 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 615.00 | 112.45 | 115.05 | 113.75 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 620.00 | 117.50 | 119.80 | 118.65 | 139.53 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 625.00 | 122.50 | 125.20 | 123.85 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 630.00 | 127.40 | 130.05 | 128.73 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 635.00 | 132.30 | 135.40 | 133.85 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 640.00 | 137.50 | 140.20 | 138.85 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 645.00 | 142.40 | 144.95 | 143.68 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 650.00 | 146.85 | 149.95 | 148.40 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 660.00 | 157.30 | 160.30 | 158.80 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |