Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $415.41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 297.80 | 304.95 | 301.38 | % | 2.51 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 130.00 | 287.75 | 295.55 | 291.65 | % | 2.24 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 140.00 | 278.35 | 284.95 | 281.65 | 274.52 | +35.91 | +15.05% | 2.01 | 3 | 13 | 3.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 150.00 | 267.25 | 274.75 | 271.00 | 265.09 | +34.56 | +15.00% | 1.81 | 2 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 160.00 | 261.50 | 262.90 | 262.20 | 258.36 | +31.17 | +13.72% | 1.64 | 1 | 39 | 2.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 170.00 | 251.60 | 252.95 | 252.28 | % | 1.48 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 180.00 | 241.55 | 243.00 | 242.28 | 199.80 | 0.00 | 0.00% | 1.35 | 0 | 21 | 2.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 190.00 | 231.60 | 233.05 | 232.33 | % | 1.22 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 200.00 | 221.80 | 223.00 | 222.40 | 181.34 | 0.00 | 0.00% | 1.11 | 0 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 210.00 | 211.80 | 213.20 | 212.50 | % | 1.01 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 220.00 | 201.95 | 203.25 | 202.60 | 159.91 | 0.00 | 0.00% | 0.92 | 0 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 225.00 | 197.00 | 198.30 | 197.65 | 156.95 | 0.00 | 0.00% | 0.88 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 230.00 | 192.00 | 193.35 | 192.68 | 166.50 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 235.00 | 187.05 | 188.40 | 187.73 | % | 0.80 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 240.00 | 182.10 | 183.45 | 182.78 | % | 0.76 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 245.00 | 177.20 | 178.50 | 177.85 | 157.05 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 250.00 | 172.25 | 173.55 | 172.90 | 153.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 255.00 | 167.30 | 168.60 | 167.95 | 122.64 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 260.00 | 162.35 | 163.65 | 163.00 | 138.78 | 0.00 | 0.00% | 0.63 | 0 | 9 | 1.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 265.00 | 157.45 | 158.70 | 158.08 | 156.42 | +22.92 | +17.17% | 0.60 | 2 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 270.00 | 152.45 | 153.75 | 153.10 | 151.73 | +23.16 | +18.02% | 0.57 | 76 | 4 | 1.14 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 275.00 | 147.55 | 148.80 | 148.18 | 117.25 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.10 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 4:00:03 PM EST |
| 280.00 | 142.55 | 143.85 | 143.20 | 131.66 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.08 | 1.00 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 285.00 | 137.65 | 138.90 | 138.28 | 113.70 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.05 | 1.00 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 290.00 | 132.70 | 133.95 | 133.33 | 111.93 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.01 | 1.00 | 0.00 | -0.03 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 295.00 | 127.75 | 129.00 | 128.38 | 103.05 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 300.00 | 122.90 | 123.95 | 123.43 | 117.86 | +9.66 | +8.93% | 0.41 | 2 | 55 | 0.95 | 1.00 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 305.00 | 117.85 | 119.10 | 118.48 | 77.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.93 | 1.00 | 0.00 | -0.09 | 6/17/2025 | 7/10/2025 4:00:03 PM EST |
| 310.00 | 112.90 | 114.15 | 113.53 | 105.35 | +15.35 | +17.06% | 0.37 | 1 | 31 | 0.89 | 0.99 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 315.00 | 108.00 | 109.20 | 108.60 | 107.91 | +16.79 | +18.43% | 0.34 | 4 | 65 | 0.86 | 0.99 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 320.00 | 103.05 | 104.25 | 103.65 | 95.05 | -1.45 | -1.51% | 0.32 | 8 | 64 | 0.77 | 0.99 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 325.00 | 98.15 | 99.30 | 98.73 | 82.89 | 0.00 | 0.00% | 0.30 | 0 | 72 | 0.75 | 0.99 | 0.00 | -0.13 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 330.00 | 93.20 | 94.35 | 93.78 | 92.50 | +12.40 | +15.49% | 0.28 | 153 | 10 | 0.72 | 0.98 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 335.00 | 88.30 | 89.40 | 88.85 | 68.25 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.69 | 0.98 | 0.00 | -0.15 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 340.00 | 83.40 | 84.45 | 83.93 | 82.35 | +9.40 | +12.89% | 0.25 | 76 | 66 | 0.67 | 0.97 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 345.00 | 78.45 | 79.55 | 79.00 | 64.44 | 0.00 | 0.00% | 0.23 | 0 | 49 | 0.65 | 0.96 | 0.00 | -0.20 | 7/2/2025 | 7/10/2025 4:00:03 PM EST |
| 350.00 | 73.55 | 74.65 | 74.10 | 71.50 | +19.50 | +37.50% | 0.21 | 23 | 177 | 0.62 | 0.96 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 355.00 | 68.70 | 69.75 | 69.23 | 47.69 | 0.00 | 0.00% | 0.20 | 0 | 196 | 0.59 | 0.95 | 0.00 | -0.25 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 360.00 | 63.85 | 64.90 | 64.38 | 63.45 | +5.90 | +10.26% | 0.18 | 10 | 238 | 0.57 | 0.93 | 0.00 | -0.27 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 365.00 | 59.05 | 60.10 | 59.58 | 56.00 | +2.00 | +3.71% | 0.16 | 4 | 140 | 0.55 | 0.92 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 370.00 | 54.30 | 55.35 | 54.83 | 52.50 | +6.60 | +14.38% | 0.15 | 31 | 146 | 0.53 | 0.91 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 372.50 | 51.90 | 53.00 | 52.45 | 33.78 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | 0.90 | 0.00 | -0.33 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 375.00 | 49.60 | 50.70 | 50.15 | 49.05 | +13.05 | +36.25% | 0.13 | 15 | 266 | 0.51 | 0.89 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 377.50 | 47.35 | 48.35 | 47.85 | 46.75 | +14.95 | +47.02% | 0.13 | 3 | 1 | 0.50 | 0.88 | 0.00 | -0.36 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 380.00 | 45.05 | 46.15 | 45.60 | 45.60 | +5.40 | +13.44% | 0.12 | 431 | 384 | 0.49 | 0.87 | 0.01 | -0.37 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 382.50 | 42.80 | 43.85 | 43.33 | 42.13 | +12.23 | +40.91% | 0.11 | 1 | 3 | 0.48 | 0.86 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 385.00 | 40.65 | 41.70 | 41.18 | 40.95 | +8.61 | +26.63% | 0.11 | 55 | 336 | 0.48 | 0.84 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 387.50 | 38.50 | 39.45 | 38.98 | 36.50 | +12.93 | +54.86% | 0.10 | 11 | 10 | 0.47 | 0.83 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 390.00 | 36.40 | 37.35 | 36.88 | 35.90 | +4.15 | +13.08% | 0.09 | 73 | 674 | 0.46 | 0.81 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 392.50 | 34.35 | 35.30 | 34.83 | 34.15 | +11.55 | +51.11% | 0.09 | 1 | 3 | 0.46 | 0.80 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 395.00 | 32.30 | 33.30 | 32.80 | 33.00 | +4.50 | +15.79% | 0.08 | 117 | 317 | 0.45 | 0.78 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 397.50 | 30.40 | 31.30 | 30.85 | 27.15 | +1.94 | +7.70% | 0.08 | 5 | 55 | 0.45 | 0.76 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 400.00 | 28.50 | 29.15 | 28.83 | 28.80 | +3.67 | +14.61% | 0.07 | 788 | 1,378 | 0.45 | 0.74 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 402.50 | 26.70 | 27.60 | 27.15 | 26.04 | +5.74 | +28.28% | 0.07 | 19 | 57 | 0.45 | 0.72 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 405.00 | 25.00 | 25.60 | 25.30 | 24.80 | +3.80 | +18.10% | 0.06 | 440 | 577 | 0.44 | 0.70 | 0.01 | -0.51 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 407.50 | 23.35 | 24.20 | 23.78 | 23.00 | +4.20 | +22.34% | 0.06 | 8 | 26 | 0.44 | 0.67 | 0.01 | -0.52 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 410.00 | 21.80 | 22.45 | 22.13 | 22.08 | +2.99 | +15.67% | 0.05 | 898 | 949 | 0.44 | 0.65 | 0.01 | -0.53 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 412.50 | 20.25 | 21.05 | 20.65 | 20.27 | +2.37 | +13.24% | 0.05 | 169 | 82 | 0.44 | 0.62 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 415.00 | 18.90 | 19.50 | 19.20 | 19.10 | +2.45 | +14.72% | 0.05 | 726 | 628 | 0.44 | 0.60 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 417.50 | 17.50 | 18.30 | 17.90 | 16.64 | +1.10 | +7.08% | 0.04 | 185 | 42 | 0.45 | 0.57 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 420.00 | 16.30 | 16.85 | 16.58 | 16.30 | +1.80 | +12.42% | 0.04 | 2,155 | 934 | 0.44 | 0.55 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 425.00 | 14.00 | 14.65 | 14.33 | 13.90 | +1.39 | +11.12% | 0.03 | 834 | 634 | 0.45 | 0.49 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 430.00 | 12.20 | 12.45 | 12.33 | 12.25 | +1.60 | +15.03% | 0.03 | 1,130 | 1,470 | 0.45 | 0.44 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 435.00 | 10.40 | 10.75 | 10.58 | 10.50 | +1.45 | +16.03% | 0.02 | 487 | 341 | 0.46 | 0.40 | 0.01 | -0.53 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 440.00 | 8.75 | 9.15 | 8.95 | 9.00 | +1.00 | +12.50% | 0.02 | 539 | 843 | 0.46 | 0.35 | 0.01 | -0.52 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 445.00 | 7.40 | 7.85 | 7.63 | 7.48 | +1.10 | +17.25% | 0.02 | 202 | 167 | 0.47 | 0.31 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 450.00 | 6.40 | 6.70 | 6.55 | 6.52 | +0.54 | +9.03% | 0.01 | 2,294 | 2,343 | 0.48 | 0.28 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 455.00 | 5.40 | 5.75 | 5.58 | 5.30 | +0.45 | +9.28% | 0.01 | 73 | 215 | 0.48 | 0.24 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 460.00 | 4.70 | 5.00 | 4.85 | 4.76 | +0.26 | +5.78% | 0.01 | 310 | 543 | 0.49 | 0.21 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 465.00 | 4.00 | 4.30 | 4.15 | 3.90 | -0.10 | -2.50% | 0.01 | 118 | 189 | 0.50 | 0.19 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 470.00 | 3.50 | 3.75 | 3.63 | 3.85 | +0.35 | +10.00% | 0.01 | 170 | 518 | 0.51 | 0.17 | 0.01 | -0.37 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 475.00 | 3.05 | 3.30 | 3.18 | 3.20 | +0.45 | +16.37% | 0.01 | 193 | 399 | 0.52 | 0.15 | 0.01 | -0.34 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 480.00 | 2.68 | 2.88 | 2.78 | 2.77 | +0.33 | +13.53% | 0.01 | 131 | 541 | 0.53 | 0.13 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 485.00 | 2.35 | 2.54 | 2.45 | 2.38 | -0.10 | -4.04% | 0.01 | 232 | 167 | 0.54 | 0.11 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 490.00 | 2.07 | 2.25 | 2.16 | 2.15 | +0.08 | +3.87% | 0.00 | 187 | 163 | 0.55 | 0.10 | 0.00 | -0.27 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 495.00 | 1.83 | 2.00 | 1.92 | 1.85 | -0.06 | -3.15% | 0.00 | 65 | 363 | 0.56 | 0.09 | 0.00 | -0.25 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 500.00 | 1.64 | 1.77 | 1.71 | 1.75 | +0.17 | +10.76% | 0.00 | 2,272 | 915 | 0.57 | 0.08 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 505.00 | 1.43 | 1.63 | 1.53 | 1.66 | +0.16 | +10.67% | 0.00 | 7 | 132 | 0.58 | 0.07 | 0.00 | -0.21 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 510.00 | 1.35 | 1.46 | 1.41 | 1.35 | -0.02 | -1.46% | 0.00 | 22 | 143 | 0.59 | 0.06 | 0.00 | -0.19 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 515.00 | 1.13 | 1.32 | 1.23 | 1.34 | +0.26 | +24.08% | 0.00 | 44 | 72 | 0.60 | 0.05 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 520.00 | 1.03 | 1.17 | 1.10 | 1.04 | -0.15 | -12.61% | 0.00 | 61 | 177 | 0.61 | 0.04 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 525.00 | 0.93 | 1.06 | 1.00 | 1.10 | +0.04 | +3.78% | 0.00 | 29 | 237 | 0.62 | 0.04 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 530.00 | 0.82 | 1.00 | 0.91 | 0.98 | +0.13 | +15.30% | 0.00 | 7 | 60 | 0.63 | 0.04 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 535.00 | 0.75 | 0.91 | 0.83 | 0.85 | -0.14 | -14.15% | 0.00 | 4 | 135 | 0.64 | 0.04 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 540.00 | 0.69 | 0.81 | 0.75 | 0.77 | +0.02 | +2.67% | 0.00 | 907 | 228 | 0.65 | 0.03 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 545.00 | 0.62 | 0.77 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.03 | 0.00 | -0.12 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 550.00 | 0.57 | 0.65 | 0.61 | 0.60 | +0.05 | +9.10% | 0.00 | 53 | 264 | 0.67 | 0.03 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 555.00 | 0.51 | 0.66 | 0.59 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.02 | 0.00 | -0.11 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
| 560.00 | 0.46 | 0.58 | 0.52 | 0.70 | +0.30 | +75.00% | 0.00 | 18 | 68 | 0.68 | 0.02 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 565.00 | 0.42 | 0.57 | 0.50 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.70 | 0.02 | 0.00 | -0.09 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 570.00 | 0.40 | 0.51 | 0.46 | 0.46 | -0.18 | -28.13% | 0.00 | 45 | 77 | 0.71 | 0.02 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 575.00 | 0.36 | 0.53 | 0.45 | 0.42 | +0.05 | +13.52% | 0.00 | 10 | 15 | 0.72 | 0.02 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 580.00 | 0.33 | 0.55 | 0.44 | 0.45 | +0.16 | +55.18% | 0.00 | 6 | 97 | 0.73 | 0.01 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 590.00 | 0.28 | 0.57 | 0.43 | 0.44 | -0.01 | -2.23% | 0.00 | 10 | 10 | 0.76 | 0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 600.00 | 0.29 | 0.48 | 0.39 | 0.37 | +0.01 | +2.78% | 0.00 | 122 | 925 | 0.79 | 0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 610.00 | 0.19 | 0.54 | 0.37 | 0.35 | +0.13 | +59.10% | 0.00 | 1 | 71 | 0.81 | 0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 620.00 | 0.16 | 0.50 | 0.33 | 0.33 | -0.37 | -52.86% | 0.00 | 1 | 40 | 0.82 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 630.00 | 0.13 | 0.47 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.84 | 0.00 | 0.00 | -0.02 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
| 640.00 | 0.11 | 0.44 | 0.28 | 0.16 | -0.14 | -46.67% | 0.00 | 50 | 56 | 0.85 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 650.00 | 0.09 | 0.41 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.87 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 660.00 | 0.07 | 0.40 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.88 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 670.00 | 0.05 | 0.39 | 0.22 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 680.00 | 0.04 | 0.37 | 0.21 | 0.22 | +0.08 | +57.15% | 0.00 | 5 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 690.00 | 0.02 | 0.36 | 0.19 | 0.27 | -0.19 | -41.31% | 0.00 | 1 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 700.00 | 0.03 | 0.35 | 0.19 | 0.11 | -0.04 | -26.67% | 0.00 | 10 | 571 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 710.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 720.00 | 0.01 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 730.00 | 0.00 | 0.69 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
| 740.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 8 | 1,199 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 7 | 247 | 2.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 125 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.17 | +0.11 | +183.34% | 0.00 | 3 | 216 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.14 | 0.07 | 0.11 | +0.01 | +10.00% | 0.00 | 31 | 378 | 1.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 160.00 | 0.07 | 0.17 | 0.12 | 0.17 | +0.02 | +13.34% | 0.00 | 2 | 327 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 170.00 | 0.13 | 0.19 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 60 | 1,297 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 180.00 | 0.13 | 0.47 | 0.30 | 0.22 | +0.02 | +10.00% | 0.00 | 135 | 603 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 190.00 | 0.16 | 0.30 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 26 | 265 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 200.00 | 0.21 | 0.37 | 0.29 | 0.32 | -0.01 | -3.03% | 0.00 | 2,041 | 294 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 210.00 | 0.26 | 0.35 | 0.31 | 0.35 | +0.03 | +9.38% | 0.00 | 141 | 892 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 220.00 | 0.32 | 0.41 | 0.37 | 0.39 | -0.01 | -2.50% | 0.00 | 79 | 392 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 225.00 | 0.36 | 0.50 | 0.43 | 0.38 | -0.08 | -17.40% | 0.00 | 8 | 322 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 230.00 | 0.42 | 0.48 | 0.45 | 0.45 | -0.03 | -6.25% | 0.00 | 863 | 470 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 235.00 | 0.45 | 0.51 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 127 | 147 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 240.00 | 0.49 | 0.55 | 0.52 | 0.53 | +0.01 | +1.93% | 0.00 | 186 | 2,060 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 245.00 | 0.52 | 0.59 | 0.56 | 0.59 | +0.02 | +3.51% | 0.00 | 268 | 181 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 250.00 | 0.56 | 0.64 | 0.60 | 0.60 | -0.03 | -4.77% | 0.00 | 152 | 5,302 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 255.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.02 | -3.08% | 0.00 | 6 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 260.00 | 0.65 | 0.73 | 0.69 | 0.73 | +0.03 | +4.29% | 0.00 | 70 | 310 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 265.00 | 0.67 | 0.80 | 0.74 | 0.70 | -0.01 | -1.41% | 0.00 | 14 | 145 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 270.00 | 0.74 | 0.82 | 0.78 | 0.71 | -0.07 | -8.98% | 0.00 | 83 | 121 | 1.14 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 275.00 | 0.78 | 0.87 | 0.83 | 0.80 | -0.01 | -1.24% | 0.00 | 18 | 297 | 1.11 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 280.00 | 0.82 | 0.92 | 0.87 | 0.84 | +0.01 | +1.21% | 0.00 | 2 | 416 | 1.08 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 285.00 | 0.85 | 0.96 | 0.91 | 0.82 | -0.05 | -5.75% | 0.00 | 3 | 266 | 1.05 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 290.00 | 0.89 | 1.00 | 0.95 | 0.92 | +0.06 | +6.98% | 0.00 | 47 | 348 | 1.02 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 295.00 | 0.94 | 1.00 | 0.97 | 0.96 | +0.05 | +5.50% | 0.00 | 16 | 143 | 0.98 | 0.00 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 300.00 | 1.00 | 1.05 | 1.03 | 1.02 | +0.02 | +2.00% | 0.00 | 2,114 | 4,492 | 0.95 | 0.00 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 305.00 | 1.05 | 1.14 | 1.10 | 1.05 | +0.01 | +0.97% | 0.00 | 11 | 304 | 0.92 | 0.00 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 310.00 | 1.09 | 1.18 | 1.14 | 1.14 | +0.08 | +7.55% | 0.00 | 194 | 174 | 0.89 | -0.01 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 315.00 | 1.13 | 1.23 | 1.18 | 1.20 | +0.11 | +10.10% | 0.00 | 31 | 186 | 0.86 | -0.01 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 320.00 | 1.19 | 1.26 | 1.23 | 1.22 | -0.01 | -0.82% | 0.00 | 29 | 226 | 0.82 | -0.01 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 325.00 | 1.24 | 1.32 | 1.28 | 1.28 | +0.07 | +5.79% | 0.00 | 57 | 225 | 0.79 | -0.01 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 330.00 | 1.29 | 1.37 | 1.33 | 1.34 | +0.02 | +1.52% | 0.00 | 100 | 936 | 0.76 | -0.02 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 335.00 | 1.31 | 1.43 | 1.37 | 1.39 | +0.01 | +0.73% | 0.00 | 52 | 200 | 0.73 | -0.02 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 340.00 | 1.36 | 1.49 | 1.43 | 1.45 | 0.00 | 0.00% | 0.00 | 30 | 384 | 0.70 | -0.03 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 345.00 | 1.46 | 1.57 | 1.52 | 1.52 | -0.07 | -4.41% | 0.00 | 17 | 289 | 0.67 | -0.04 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 350.00 | 1.58 | 1.65 | 1.62 | 1.62 | -0.13 | -7.43% | 0.00 | 636 | 1,313 | 0.64 | -0.04 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 355.00 | 1.64 | 1.76 | 1.70 | 1.78 | -0.06 | -3.27% | 0.00 | 65 | 297 | 0.61 | -0.05 | 0.00 | -0.25 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 360.00 | 1.77 | 1.91 | 1.84 | 1.99 | -0.22 | -9.96% | 0.01 | 112 | 500 | 0.58 | -0.07 | 0.00 | -0.27 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 365.00 | 1.96 | 2.09 | 2.03 | 2.05 | -0.43 | -17.34% | 0.01 | 363 | 1,378 | 0.56 | -0.08 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 370.00 | 2.20 | 2.33 | 2.27 | 2.31 | -0.41 | -15.08% | 0.01 | 797 | 971 | 0.54 | -0.09 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 372.50 | 2.36 | 2.51 | 2.44 | 2.57 | -0.39 | -13.18% | 0.01 | 7 | 27 | 0.53 | -0.10 | 0.00 | -0.33 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 375.00 | 2.55 | 2.66 | 2.61 | 2.66 | -0.60 | -18.41% | 0.01 | 495 | 539 | 0.52 | -0.11 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 377.50 | 2.69 | 2.89 | 2.79 | 2.97 | % | 0.01 | 4 | 0 | 0.51 | -0.12 | 0.00 | -0.36 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 380.00 | 2.93 | 3.10 | 3.02 | 3.07 | -1.01 | -24.76% | 0.01 | 717 | 2,395 | 0.50 | -0.13 | 0.01 | -0.37 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 382.50 | 3.20 | 3.40 | 3.30 | 3.50 | -0.90 | -20.46% | 0.01 | 11 | 12 | 0.49 | -0.14 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 385.00 | 3.50 | 3.65 | 3.58 | 3.80 | -1.17 | -23.55% | 0.01 | 273 | 387 | 0.48 | -0.16 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 387.50 | 3.75 | 4.05 | 3.90 | 4.19 | -1.66 | -28.38% | 0.01 | 49 | 12 | 0.47 | -0.17 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 390.00 | 4.10 | 4.40 | 4.25 | 4.35 | -1.45 | -25.00% | 0.01 | 221 | 2,980 | 0.47 | -0.19 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 392.50 | 4.50 | 4.90 | 4.70 | 5.10 | -1.25 | -19.69% | 0.01 | 44 | 40 | 0.47 | -0.20 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 395.00 | 5.10 | 5.40 | 5.25 | 5.59 | -1.64 | -22.69% | 0.01 | 166 | 342 | 0.46 | -0.22 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 397.50 | 5.65 | 5.95 | 5.80 | 6.20 | -1.50 | -19.49% | 0.01 | 24 | 625 | 0.46 | -0.24 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 400.00 | 6.15 | 6.55 | 6.35 | 6.40 | -2.15 | -25.15% | 0.02 | 439 | 2,404 | 0.45 | -0.26 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 402.50 | 6.75 | 7.30 | 7.03 | 7.30 | -2.14 | -22.67% | 0.02 | 83 | 88 | 0.45 | -0.28 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 405.00 | 7.60 | 8.00 | 7.80 | 8.30 | -2.49 | -23.08% | 0.02 | 149 | 286 | 0.45 | -0.30 | 0.01 | -0.51 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 407.50 | 8.40 | 8.85 | 8.63 | 9.45 | -2.35 | -19.92% | 0.02 | 60 | 46 | 0.45 | -0.33 | 0.01 | -0.52 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 410.00 | 9.35 | 9.75 | 9.55 | 9.80 | -2.85 | -22.53% | 0.02 | 210 | 644 | 0.45 | -0.35 | 0.01 | -0.53 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 412.50 | 10.35 | 10.80 | 10.58 | 12.50 | -1.50 | -10.72% | 0.03 | 80 | 45 | 0.45 | -0.38 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 415.00 | 11.40 | 11.90 | 11.65 | 12.27 | -2.93 | -19.28% | 0.03 | 306 | 78 | 0.45 | -0.40 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 417.50 | 12.50 | 13.05 | 12.78 | 12.70 | -4.65 | -26.81% | 0.03 | 72 | 1 | 0.45 | -0.43 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 420.00 | 13.90 | 14.25 | 14.08 | 14.30 | -3.60 | -20.12% | 0.03 | 144 | 77 | 0.45 | -0.45 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 425.00 | 16.50 | 17.00 | 16.75 | 16.75 | -4.85 | -22.46% | 0.04 | 112 | 52 | 0.45 | -0.51 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 430.00 | 19.25 | 20.15 | 19.70 | 19.55 | -12.00 | -38.04% | 0.05 | 34 | 72 | 0.46 | -0.56 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 435.00 | 22.45 | 23.35 | 22.90 | 24.85 | -11.10 | -30.88% | 0.05 | 16 | 36 | 0.46 | -0.60 | 0.01 | -0.53 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 440.00 | 26.00 | 26.80 | 26.40 | 27.00 | -21.75 | -44.62% | 0.06 | 4 | 28 | 0.47 | -0.65 | 0.01 | -0.52 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 445.00 | 29.55 | 30.55 | 30.05 | 31.15 | -5.02 | -13.88% | 0.07 | 3 | 23 | 0.47 | -0.69 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 450.00 | 33.45 | 34.45 | 33.95 | 40.18 | +0.06 | +0.15% | 0.08 | 1 | 85 | 0.48 | -0.72 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 455.00 | 37.55 | 38.50 | 38.03 | 62.76 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.49 | -0.76 | 0.01 | -0.45 | 6/27/2025 | 7/10/2025 4:00:03 PM EST |
| 460.00 | 41.80 | 42.75 | 42.28 | 43.47 | -14.73 | -25.31% | 0.09 | 3 | 3 | 0.49 | -0.79 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 465.00 | 46.15 | 47.05 | 46.60 | 48.00 | -10.30 | -17.67% | 0.10 | 3 | 94 | 0.50 | -0.81 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 470.00 | 50.55 | 51.50 | 51.03 | 70.56 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -0.83 | 0.01 | -0.37 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
| 475.00 | 55.10 | 56.10 | 55.60 | 96.85 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.52 | -0.85 | 0.01 | -0.34 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 480.00 | 59.70 | 60.70 | 60.20 | % | 0.13 | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.32 | 7/10/2025 4:00:03 PM EST | |||
| 485.00 | 64.35 | 65.40 | 64.88 | 104.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.89 | 0.00 | -0.29 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 490.00 | 69.10 | 70.20 | 69.65 | 70.50 | -18.15 | -20.48% | 0.14 | 22 | 25 | 0.54 | -0.90 | 0.00 | -0.27 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 495.00 | 73.90 | 75.00 | 74.45 | % | 0.15 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.25 | 7/10/2025 4:00:03 PM EST | |||
| 500.00 | 78.65 | 79.75 | 79.20 | 81.70 | -14.35 | -14.94% | 0.16 | 1 | 17 | 0.54 | -0.92 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 505.00 | 83.50 | 84.70 | 84.10 | 120.75 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.61 | -0.93 | 0.00 | -0.21 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
| 510.00 | 88.35 | 89.50 | 88.93 | % | 0.17 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.19 | 7/10/2025 4:00:03 PM EST | |||
| 515.00 | 93.25 | 94.35 | 93.80 | 96.88 | -11.87 | -10.92% | 0.18 | 2 | 3 | 0.64 | -0.95 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
| 520.00 | 98.15 | 99.25 | 98.70 | % | 0.19 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.16 | 7/10/2025 4:00:03 PM EST | |||
| 525.00 | 103.05 | 104.15 | 103.60 | % | 0.20 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.15 | 7/10/2025 4:00:03 PM EST | |||
| 530.00 | 107.95 | 109.10 | 108.53 | % | 0.20 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.14 | 7/10/2025 4:00:03 PM EST | |||
| 535.00 | 112.90 | 114.05 | 113.48 | % | 0.21 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.14 | 7/10/2025 4:00:03 PM EST | |||
| 540.00 | 117.85 | 119.00 | 118.43 | 155.67 | 0.00 | 0.00% | 0.22 | 0 | 47 | 0.71 | -0.97 | 0.00 | -0.13 | 6/25/2025 | 7/10/2025 4:00:03 PM EST |
| 545.00 | 122.80 | 123.95 | 123.38 | % | 0.23 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.12 | 7/10/2025 4:00:03 PM EST | |||
| 550.00 | 127.75 | 128.90 | 128.33 | % | 0.23 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.12 | 7/10/2025 4:00:03 PM EST | |||
| 555.00 | 132.70 | 133.85 | 133.28 | 168.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.11 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
| 560.00 | 137.70 | 138.85 | 138.28 | % | 0.25 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.10 | 7/10/2025 4:00:03 PM EST | |||
| 565.00 | 142.65 | 143.85 | 143.25 | % | 0.25 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.09 | 7/10/2025 4:00:03 PM EST | |||
| 570.00 | 147.65 | 148.85 | 148.25 | % | 0.26 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.08 | 7/10/2025 4:00:03 PM EST | |||
| 575.00 | 152.65 | 153.85 | 153.25 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.07 | 7/10/2025 4:00:03 PM EST | |||
| 580.00 | 157.65 | 158.85 | 158.25 | 161.26 | % | 0.27 | 2 | 0 | 0.86 | -0.99 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 590.00 | 167.65 | 168.85 | 168.25 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
| 600.00 | 177.65 | 178.85 | 178.25 | % | 0.30 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 7/10/2025 4:00:03 PM EST | |||
| 610.00 | 187.65 | 188.85 | 188.25 | % | 0.31 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 7/10/2025 4:00:03 PM EST | |||
| 620.00 | 197.65 | 198.85 | 198.25 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.03 | 7/10/2025 4:00:03 PM EST | |||
| 630.00 | 207.65 | 208.85 | 208.25 | 241.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.02 | 6/11/2025 | 7/10/2025 4:00:03 PM EST |
| 640.00 | 217.65 | 218.85 | 218.25 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
| 650.00 | 227.65 | 228.85 | 228.25 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 660.00 | 237.65 | 238.85 | 238.25 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 670.00 | 247.65 | 248.85 | 248.25 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 680.00 | 257.60 | 258.85 | 258.23 | % | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 690.00 | 267.65 | 268.85 | 268.25 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 700.00 | 277.65 | 278.85 | 278.25 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 710.00 | 287.65 | 288.85 | 288.25 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 720.00 | 297.65 | 298.85 | 298.25 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 730.00 | 307.65 | 308.85 | 308.25 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
| 740.00 | 317.65 | 318.85 | 318.25 | 336.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |