Options Chain for MICROSOFT CORP COM (MSFT) - $510.15 as of 7/21/2025 9:27:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 268.25 | 272.30 | 270.28 | 273.00 | 0.00 | 0.00% | 1.13 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 245.00 | 264.40 | 267.30 | 265.85 | % | 1.09 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 250.00 | 259.20 | 262.30 | 260.75 | % | 1.04 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 255.00 | 254.15 | 257.30 | 255.73 | % | 1.00 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 260.00 | 248.30 | 252.35 | 250.33 | % | 0.96 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 265.00 | 244.20 | 247.35 | 245.78 | % | 0.93 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 270.00 | 239.35 | 242.35 | 240.85 | % | 0.89 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 275.00 | 234.35 | 237.35 | 235.85 | % | 0.86 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 280.00 | 228.95 | 232.35 | 230.65 | % | 0.82 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 285.00 | 223.85 | 227.35 | 225.60 | % | 0.79 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 290.00 | 219.20 | 222.35 | 220.78 | % | 0.76 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 295.00 | 214.10 | 217.35 | 215.73 | % | 0.73 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 300.00 | 208.60 | 212.35 | 210.48 | 204.68 | 0.00 | 0.00% | 0.70 | 0 | 15 | 2.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:01 PM EST |
| 305.00 | 204.45 | 207.40 | 205.93 | % | 0.68 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 310.00 | 199.40 | 202.40 | 200.90 | % | 0.65 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 315.00 | 194.25 | 197.40 | 195.83 | % | 0.62 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 320.00 | 189.15 | 192.35 | 190.75 | 183.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 325.00 | 183.70 | 187.40 | 185.55 | 173.67 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:01 PM EST |
| 330.00 | 179.25 | 182.40 | 180.83 | % | 0.55 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 335.00 | 174.10 | 177.40 | 175.75 | % | 0.52 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 340.00 | 168.70 | 172.40 | 170.55 | 151.97 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:01 PM EST |
| 345.00 | 164.10 | 167.40 | 165.75 | % | 0.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 350.00 | 158.30 | 162.40 | 160.35 | 153.60 | 0.00 | 0.00% | 0.46 | 0 | 1,584 | 1.62 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 355.00 | 154.35 | 157.40 | 155.88 | 124.47 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:01 PM EST |
| 360.00 | 149.00 | 152.45 | 150.73 | 133.22 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:01 PM EST |
| 365.00 | 143.55 | 147.45 | 145.50 | 146.72 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 370.00 | 138.95 | 142.40 | 140.68 | 142.28 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 375.00 | 134.10 | 137.45 | 135.78 | 137.14 | 0.00 | 0.00% | 0.36 | 0 | 2,002 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 380.00 | 129.20 | 132.45 | 130.83 | 129.40 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 385.00 | 124.30 | 126.60 | 125.45 | 121.34 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 390.00 | 119.25 | 122.45 | 120.85 | 123.34 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.24 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 395.00 | 114.45 | 117.50 | 115.98 | 116.27 | 0.00 | 0.00% | 0.29 | 0 | 68 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 400.00 | 108.45 | 112.45 | 110.45 | 108.55 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 405.00 | 104.15 | 107.45 | 105.80 | 107.50 | 0.00 | 0.00% | 0.26 | 0 | 43 | 1.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 410.00 | 99.25 | 102.50 | 100.88 | 100.97 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 415.00 | 93.65 | 97.25 | 95.45 | 94.46 | 0.00 | 0.00% | 0.23 | 0 | 69 | 0.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 420.00 | 89.50 | 91.70 | 90.60 | 89.24 | 0.00 | 0.00% | 0.22 | 0 | 118 | 0.77 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 425.00 | 84.45 | 87.50 | 85.98 | 85.95 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 430.00 | 79.40 | 82.50 | 80.95 | 82.28 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 435.00 | 74.05 | 77.50 | 75.78 | 76.12 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 437.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 440.00 | 69.30 | 71.95 | 70.63 | 71.82 | 0.00 | 0.00% | 0.16 | 0 | 122 | 0.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 442.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 445.00 | 64.00 | 67.55 | 65.78 | 65.51 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 447.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 450.00 | 60.05 | 61.30 | 60.68 | 60.30 | 0.00 | 0.00% | 0.13 | 0 | 133 | 0.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 452.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 455.00 | 54.65 | 57.55 | 56.10 | 55.47 | 0.00 | 0.00% | 0.12 | 0 | 126 | 0.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 457.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 460.00 | 49.65 | 52.55 | 51.10 | 51.23 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 462.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 465.00 | 44.50 | 47.55 | 46.03 | 45.78 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.54 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 467.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | 39.90 | 41.05 | 40.48 | 40.53 | 0.00 | 0.00% | 0.09 | 0 | 195 | 0.41 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 472.50 | 37.25 | 39.35 | 38.30 | 34.43 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.44 | 0.99 | 0.00 | -0.03 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 475.00 | 34.90 | 36.80 | 35.85 | 34.90 | 0.00 | 0.00% | 0.08 | 0 | 1,577 | 0.34 | 0.99 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 477.50 | 32.40 | 35.00 | 33.70 | 34.67 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.43 | 0.98 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 480.00 | 30.25 | 30.80 | 30.53 | 30.30 | 0.00 | 0.00% | 0.06 | 0 | 1,025 | 0.29 | 0.98 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 482.50 | 27.45 | 30.05 | 28.75 | 29.83 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.31 | 0.97 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 485.00 | 25.25 | 26.80 | 26.03 | 25.55 | 0.00 | 0.00% | 0.05 | 0 | 1,055 | 0.25 | 0.96 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 487.50 | 22.85 | 23.80 | 23.33 | 23.80 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.29 | 0.95 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 490.00 | 20.55 | 21.45 | 21.00 | 20.96 | 0.00 | 0.00% | 0.04 | 0 | 812 | 0.18 | 0.93 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 492.50 | 18.10 | 18.60 | 18.35 | 18.10 | 0.00 | 0.00% | 0.04 | 0 | 369 | 0.20 | 0.91 | 0.01 | -0.20 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 495.00 | 15.35 | 16.20 | 15.78 | 16.45 | 0.00 | 0.00% | 0.03 | 0 | 1,743 | 0.18 | 0.89 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 497.50 | 13.50 | 13.95 | 13.73 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.17 | 0.86 | 0.02 | -0.24 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 500.00 | 11.25 | 11.75 | 11.50 | 11.55 | 0.00 | 0.00% | 0.02 | 0 | 3,192 | 0.16 | 0.82 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 502.50 | 9.35 | 9.55 | 9.45 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 1,330 | 0.16 | 0.76 | 0.03 | -0.28 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 505.00 | 7.40 | 7.60 | 7.50 | 7.58 | 0.00 | 0.00% | 0.01 | 0 | 2,962 | 0.15 | 0.70 | 0.03 | -0.30 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 507.50 | 5.75 | 5.90 | 5.83 | 5.83 | 0.00 | 0.00% | 0.01 | 0 | 1,310 | 0.15 | 0.62 | 0.04 | -0.31 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 510.00 | 4.30 | 4.40 | 4.35 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 33,281 | 0.15 | 0.52 | 0.04 | -0.31 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 512.50 | 3.10 | 3.15 | 3.13 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 3,004 | 0.15 | 0.41 | 0.04 | -0.29 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 515.00 | 2.13 | 2.19 | 2.16 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 24,165 | 0.14 | 0.31 | 0.04 | -0.26 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 517.50 | 1.41 | 1.46 | 1.44 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 4,775 | 0.14 | 0.22 | 0.03 | -0.22 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 520.00 | 0.91 | 0.94 | 0.93 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 7,600 | 0.14 | 0.16 | 0.03 | -0.19 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 522.50 | 0.57 | 0.60 | 0.59 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 0.14 | 0.12 | 0.02 | -0.16 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 525.00 | 0.35 | 0.37 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,143 | 0.14 | 0.09 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 527.50 | 0.22 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3,163 | 0.15 | 0.06 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 530.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,908 | 0.15 | 0.04 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 532.50 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.16 | 0.03 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 535.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 0.16 | 0.02 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 537.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.17 | 0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 540.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.17 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 542.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.18 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 545.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.18 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 547.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 550.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,687 | 0.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 552.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 555.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 557.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 560.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 562.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 565.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.25 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 567.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 570.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 572.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 575.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 577.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.31 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 582.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 585.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 587.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 590.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 595.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 615.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 625.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 635.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 645.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.06 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.06 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 0.79 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 420.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.48 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 425.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.46 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 430.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 435.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 437.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 440.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 442.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 445.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 447.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 450.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 452.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 455.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 457.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 460.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 462.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 465.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 0.28 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 467.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,164 | 0.26 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 472.50 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.25 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 475.00 | 0.07 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.24 | -0.01 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 477.50 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.23 | -0.02 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 480.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 0.21 | -0.02 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 482.50 | 0.12 | 0.14 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.21 | -0.03 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 485.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.20 | -0.04 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 487.50 | 0.20 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.19 | -0.05 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 490.00 | 0.26 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2,341 | 0.18 | -0.07 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 492.50 | 0.37 | 0.39 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.17 | -0.09 | 0.01 | -0.20 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 495.00 | 0.52 | 0.53 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,679 | 0.17 | -0.11 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 497.50 | 0.73 | 0.78 | 0.76 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 0.16 | -0.14 | 0.02 | -0.24 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 500.00 | 1.01 | 1.08 | 1.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4,461 | 0.16 | -0.18 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 502.50 | 1.45 | 1.50 | 1.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.15 | -0.24 | 0.03 | -0.28 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 505.00 | 2.03 | 2.10 | 2.07 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5,509 | 0.15 | -0.30 | 0.03 | -0.30 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 507.50 | 2.82 | 2.90 | 2.86 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 2,367 | 0.15 | -0.38 | 0.04 | -0.31 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 510.00 | 3.80 | 3.95 | 3.88 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2,998 | 0.14 | -0.48 | 0.04 | -0.31 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 512.50 | 5.10 | 5.30 | 5.20 | 5.22 | 0.00 | 0.00% | 0.01 | 0 | 1,607 | 0.14 | -0.59 | 0.04 | -0.29 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 515.00 | 6.65 | 6.90 | 6.78 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 956 | 0.14 | -0.69 | 0.04 | -0.26 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 517.50 | 8.40 | 8.70 | 8.55 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.14 | -0.78 | 0.03 | -0.22 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 520.00 | 10.05 | 10.85 | 10.45 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.14 | -0.84 | 0.03 | -0.19 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 522.50 | 12.20 | 13.10 | 12.65 | % | 0.02 | 0 | 0 | 0.18 | -0.88 | 0.02 | -0.16 | 7/18/2025 4:00:01 PM EST | |||
| 525.00 | 14.85 | 15.95 | 15.40 | 15.15 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.17 | -0.91 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 527.50 | 15.95 | 18.70 | 17.33 | % | 0.03 | 0 | 0 | 0.26 | -0.94 | 0.01 | -0.11 | 7/18/2025 4:00:01 PM EST | |||
| 530.00 | 18.90 | 21.25 | 20.08 | 20.22 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.22 | -0.96 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 532.50 | 21.80 | 23.70 | 22.75 | % | 0.04 | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.06 | 7/18/2025 4:00:01 PM EST | |||
| 535.00 | 24.05 | 25.55 | 24.80 | 24.39 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.32 | -0.98 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 537.50 | 26.05 | 29.55 | 27.80 | % | 0.05 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 540.00 | 28.20 | 31.85 | 30.03 | 35.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.99 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 542.50 | 31.20 | 34.45 | 32.83 | % | 0.06 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 545.00 | 33.25 | 36.85 | 35.05 | % | 0.06 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 547.50 | 36.15 | 39.35 | 37.75 | % | 0.07 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 550.00 | 39.25 | 41.85 | 40.55 | % | 0.07 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 552.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 555.00 | 43.25 | 46.90 | 45.08 | % | 0.08 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 557.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 560.00 | 49.10 | 51.85 | 50.48 | 62.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:01 PM EST |
| 562.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 565.00 | 53.45 | 56.85 | 55.15 | 53.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 567.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 570.00 | 59.00 | 62.05 | 60.53 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 572.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 575.00 | 63.95 | 67.05 | 65.50 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 577.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 580.00 | 68.40 | 72.05 | 70.23 | 69.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 582.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 585.00 | 73.40 | 76.35 | 74.88 | 74.97 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 587.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 590.00 | 78.35 | 82.05 | 80.20 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 595.00 | 83.35 | 86.85 | 85.10 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 600.00 | 89.00 | 92.05 | 90.53 | 92.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 605.00 | 93.55 | 96.90 | 95.23 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 610.00 | 98.50 | 102.05 | 100.28 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 615.00 | 103.35 | 107.05 | 105.20 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 620.00 | 108.50 | 112.05 | 110.28 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 625.00 | 113.25 | 117.05 | 115.15 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 630.00 | 118.50 | 121.85 | 120.18 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 635.00 | 122.90 | 127.05 | 124.98 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 640.00 | 128.50 | 131.85 | 130.18 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 645.00 | 133.35 | 136.85 | 135.10 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 650.00 | 138.05 | 141.85 | 139.95 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST |