Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $421.74 as of 7/10/2025 10:03:15 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 | 301.30 | 303.45 | 302.38 | % | 2.52 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
130.00 | 291.40 | 293.55 | 292.48 | % | 2.25 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:03 PM EST | |||
140.00 | 281.50 | 283.70 | 282.60 | % | 2.02 | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
150.00 | 271.60 | 273.80 | 272.70 | % | 1.82 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
160.00 | 261.75 | 263.90 | 262.83 | % | 1.64 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.03 | 7/10/2025 4:00:03 PM EST | |||
170.00 | 251.80 | 254.00 | 252.90 | 226.30 | 0.00 | 0.00% | 1.49 | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.04 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
180.00 | 241.90 | 244.10 | 243.00 | % | 1.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
190.00 | 232.05 | 234.25 | 233.15 | % | 1.23 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.06 | 7/10/2025 4:00:03 PM EST | |||
200.00 | 222.20 | 224.40 | 223.30 | 208.16 | 0.00 | 0.00% | 1.12 | 0 | 4 | 1.23 | 0.99 | 0.00 | -0.07 | 7/3/2025 | 7/10/2025 4:00:03 PM EST |
210.00 | 212.35 | 214.55 | 213.45 | % | 1.02 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.09 | 7/10/2025 4:00:03 PM EST | |||
220.00 | 202.55 | 204.75 | 203.65 | % | 0.93 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.10 | 7/10/2025 4:00:03 PM EST | |||
225.00 | 197.65 | 199.80 | 198.73 | % | 0.88 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.11 | 7/10/2025 4:00:03 PM EST | |||
230.00 | 192.70 | 194.80 | 193.75 | % | 0.84 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.12 | 7/10/2025 4:00:03 PM EST | |||
235.00 | 187.80 | 189.95 | 188.88 | % | 0.80 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.13 | 7/10/2025 4:00:03 PM EST | |||
240.00 | 182.85 | 184.95 | 183.90 | % | 0.77 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.13 | 7/10/2025 4:00:03 PM EST | |||
245.00 | 178.00 | 180.05 | 179.03 | % | 0.73 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.14 | 7/10/2025 4:00:03 PM EST | |||
250.00 | 173.05 | 175.10 | 174.08 | % | 0.70 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.15 | 7/10/2025 4:00:03 PM EST | |||
255.00 | 168.15 | 170.20 | 169.18 | % | 0.66 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.16 | 7/10/2025 4:00:03 PM EST | |||
260.00 | 163.20 | 165.25 | 164.23 | % | 0.63 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.18 | 7/10/2025 4:00:03 PM EST | |||
265.00 | 158.25 | 160.30 | 159.28 | 116.67 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.19 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
270.00 | 153.35 | 155.35 | 154.35 | 129.33 | 0.00 | 0.00% | 0.57 | 0 | 15 | 0.91 | 0.96 | 0.00 | -0.20 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
275.00 | 148.45 | 150.45 | 149.45 | 124.47 | 0.00 | 0.00% | 0.54 | 0 | 11 | 0.89 | 0.96 | 0.00 | -0.21 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
280.00 | 143.50 | 145.50 | 144.50 | % | 0.52 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.22 | 7/10/2025 4:00:03 PM EST | |||
285.00 | 138.60 | 140.60 | 139.60 | 120.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.84 | 0.95 | 0.00 | -0.23 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
290.00 | 133.70 | 135.70 | 134.70 | 115.50 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.82 | 0.95 | 0.00 | -0.25 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
295.00 | 128.85 | 130.80 | 129.83 | 110.95 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.79 | 0.94 | 0.00 | -0.25 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
300.00 | 123.90 | 125.85 | 124.88 | 91.45 | 0.00 | 0.00% | 0.42 | 0 | 32 | 0.77 | 0.94 | 0.00 | -0.27 | 7/2/2025 | 7/10/2025 4:00:03 PM EST |
305.00 | 119.05 | 120.90 | 119.98 | % | 0.39 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.27 | 7/10/2025 4:00:03 PM EST | |||
310.00 | 114.15 | 116.05 | 115.10 | 94.20 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.73 | 0.93 | 0.00 | -0.29 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
315.00 | 109.25 | 111.15 | 110.20 | % | 0.35 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.29 | 7/10/2025 4:00:03 PM EST | |||
320.00 | 104.40 | 106.30 | 105.35 | 101.23 | % | 0.33 | 4 | 0 | 0.68 | 0.91 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
325.00 | 99.55 | 101.45 | 100.50 | % | 0.31 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.31 | 7/10/2025 4:00:03 PM EST | |||
330.00 | 94.80 | 96.75 | 95.78 | 71.63 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.65 | 0.90 | 0.00 | -0.31 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
335.00 | 90.05 | 91.95 | 91.00 | 74.98 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.63 | 0.90 | 0.00 | -0.32 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
340.00 | 85.25 | 87.15 | 86.20 | 84.85 | +14.52 | +20.65% | 0.25 | 8 | 3 | 0.61 | 0.89 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
345.00 | 80.60 | 82.50 | 81.55 | 73.55 | +7.40 | +11.19% | 0.24 | 1 | 4 | 0.59 | 0.88 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
350.00 | 75.95 | 77.85 | 76.90 | 60.67 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.58 | 0.88 | 0.00 | -0.32 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
355.00 | 71.40 | 73.30 | 72.35 | 56.95 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.56 | 0.87 | 0.00 | -0.32 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
360.00 | 67.20 | 68.55 | 67.88 | 67.31 | +18.66 | +38.36% | 0.19 | 178 | 178 | 0.55 | 0.86 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
365.00 | 62.55 | 64.45 | 63.50 | 61.45 | +13.33 | +27.71% | 0.17 | 7 | 68 | 0.54 | 0.85 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
370.00 | 58.50 | 59.95 | 59.23 | 55.20 | +5.20 | +10.40% | 0.16 | 5 | 50 | 0.53 | 0.84 | 0.00 | -0.31 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
375.00 | 54.35 | 55.80 | 55.08 | 49.45 | +2.72 | +5.83% | 0.15 | 5 | 8 | 0.52 | 0.83 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
380.00 | 50.35 | 51.80 | 51.08 | 50.00 | +3.42 | +7.35% | 0.13 | 3 | 16 | 0.52 | 0.81 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
385.00 | 46.45 | 47.95 | 47.20 | 46.05 | +3.35 | +7.85% | 0.12 | 9 | 36 | 0.51 | 0.79 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
390.00 | 42.70 | 44.25 | 43.48 | 42.31 | +3.91 | +10.19% | 0.11 | 41 | 34 | 0.50 | 0.76 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
395.00 | 39.25 | 40.80 | 40.03 | 39.90 | +3.77 | +10.44% | 0.10 | 7 | 37 | 0.50 | 0.73 | 0.01 | -0.35 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
400.00 | 36.10 | 37.30 | 36.70 | 35.20 | +4.34 | +14.07% | 0.09 | 52 | 180 | 0.50 | 0.70 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
405.00 | 32.75 | 34.40 | 33.58 | 30.45 | +0.82 | +2.77% | 0.08 | 10 | 69 | 0.50 | 0.67 | 0.01 | -0.37 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
410.00 | 30.10 | 31.30 | 30.70 | 30.85 | +4.15 | +15.55% | 0.07 | 251 | 222 | 0.50 | 0.63 | 0.01 | -0.38 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
415.00 | 27.45 | 28.55 | 28.00 | 28.00 | +2.25 | +8.74% | 0.07 | 166 | 1,620 | 0.50 | 0.59 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
420.00 | 24.90 | 26.15 | 25.53 | 25.55 | +2.70 | +11.82% | 0.06 | 439 | 137 | 0.50 | 0.55 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
425.00 | 22.60 | 23.80 | 23.20 | 22.50 | +3.04 | +15.63% | 0.05 | 87 | 195 | 0.50 | 0.52 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
430.00 | 20.50 | 21.70 | 21.10 | 21.00 | +1.88 | +9.84% | 0.05 | 102 | 106 | 0.50 | 0.48 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
435.00 | 18.75 | 19.55 | 19.15 | 18.50 | +1.46 | +8.57% | 0.04 | 93 | 100 | 0.51 | 0.45 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
440.00 | 16.95 | 17.75 | 17.35 | 16.65 | +2.44 | +17.18% | 0.04 | 198 | 200 | 0.51 | 0.42 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
445.00 | 15.30 | 16.20 | 15.75 | 14.70 | +0.72 | +5.15% | 0.04 | 14 | 50 | 0.51 | 0.40 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
450.00 | 13.80 | 14.30 | 14.05 | 14.00 | +1.00 | +7.70% | 0.03 | 119 | 221 | 0.51 | 0.37 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
455.00 | 12.50 | 13.35 | 12.93 | 12.00 | +2.35 | +24.36% | 0.03 | 34 | 83 | 0.52 | 0.35 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
460.00 | 11.35 | 12.00 | 11.68 | 11.90 | +1.70 | +16.67% | 0.03 | 141 | 89 | 0.52 | 0.33 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
465.00 | 10.20 | 11.05 | 10.63 | 9.79 | +1.06 | +12.15% | 0.02 | 7 | 134 | 0.53 | 0.30 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
470.00 | 9.35 | 10.05 | 9.70 | 9.50 | +1.45 | +18.02% | 0.02 | 39 | 90 | 0.53 | 0.29 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
475.00 | 8.30 | 9.15 | 8.73 | 8.70 | +1.20 | +16.00% | 0.02 | 17 | 189 | 0.54 | 0.27 | 0.00 | -0.41 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
480.00 | 7.65 | 8.25 | 7.95 | 8.02 | +0.61 | +8.24% | 0.02 | 101 | 224 | 0.54 | 0.25 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
485.00 | 7.00 | 7.55 | 7.28 | 7.00 | +1.33 | +23.46% | 0.02 | 18 | 71 | 0.55 | 0.23 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
490.00 | 6.40 | 7.05 | 6.73 | 6.48 | +0.26 | +4.18% | 0.01 | 7 | 49 | 0.55 | 0.22 | 0.00 | -0.37 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
495.00 | 5.85 | 6.50 | 6.18 | 6.10 | +0.60 | +10.91% | 0.01 | 3 | 29 | 0.56 | 0.20 | 0.00 | -0.36 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
500.00 | 5.35 | 5.85 | 5.60 | 5.60 | +0.33 | +6.27% | 0.01 | 86 | 370 | 0.56 | 0.19 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
505.00 | 4.80 | 5.50 | 5.15 | 5.08 | +1.38 | +37.30% | 0.01 | 6 | 50 | 0.57 | 0.18 | 0.00 | -0.34 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
510.00 | 4.45 | 5.10 | 4.78 | 4.72 | +0.38 | +8.76% | 0.01 | 6 | 117 | 0.58 | 0.17 | 0.00 | -0.33 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
515.00 | 4.05 | 4.75 | 4.40 | 4.45 | +0.40 | +9.88% | 0.01 | 14 | 21 | 0.58 | 0.16 | 0.00 | -0.31 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
520.00 | 3.85 | 4.30 | 4.08 | 3.90 | +0.20 | +5.41% | 0.01 | 13 | 14 | 0.59 | 0.14 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
525.00 | 3.45 | 4.10 | 3.78 | 3.64 | +0.19 | +5.51% | 0.01 | 67 | 173 | 0.60 | 0.13 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
530.00 | 3.20 | 3.75 | 3.48 | 3.72 | +0.52 | +16.25% | 0.01 | 6 | 106 | 0.60 | 0.13 | 0.00 | -0.28 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
535.00 | 2.99 | 3.55 | 3.27 | 3.40 | +1.38 | +68.32% | 0.01 | 4 | 5 | 0.61 | 0.12 | 0.00 | -0.27 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
540.00 | 2.85 | 3.25 | 3.05 | 3.05 | +0.15 | +5.18% | 0.01 | 500 | 120 | 0.62 | 0.11 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
545.00 | 2.71 | 3.15 | 2.93 | 2.89 | +0.93 | +47.45% | 0.01 | 32 | 24 | 0.63 | 0.10 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
550.00 | 2.47 | 2.83 | 2.65 | 2.54 | -0.06 | -2.31% | 0.00 | 69 | 71 | 0.63 | 0.10 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
555.00 | 2.35 | 2.74 | 2.55 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.09 | 0.00 | -0.22 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
560.00 | 2.21 | 2.57 | 2.39 | 2.55 | +0.35 | +15.91% | 0.00 | 6 | 46 | 0.65 | 0.08 | 0.00 | -0.21 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
565.00 | 2.07 | 2.35 | 2.21 | 2.10 | -0.92 | -30.47% | 0.00 | 87 | 1 | 0.65 | 0.08 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
570.00 | 1.92 | 2.28 | 2.10 | 1.88 | -0.10 | -5.06% | 0.00 | 22 | 27 | 0.66 | 0.07 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
575.00 | 1.79 | 2.17 | 1.98 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.67 | 0.07 | 0.00 | -0.19 | 7/7/2025 | 7/10/2025 4:00:03 PM EST |
580.00 | 1.67 | 2.05 | 1.86 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.67 | 0.06 | 0.00 | -0.18 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
590.00 | 1.43 | 1.86 | 1.65 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.06 | 0.00 | -0.16 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
600.00 | 1.33 | 1.61 | 1.47 | 1.48 | +0.21 | +16.54% | 0.00 | 23 | 1 | 0.69 | 0.05 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
610.00 | 1.16 | 1.50 | 1.33 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.04 | 0.00 | -0.13 | 6/27/2025 | 7/10/2025 4:00:03 PM EST |
620.00 | 1.04 | 1.41 | 1.23 | 1.24 | +0.08 | +6.90% | 0.00 | 3 | 4 | 0.72 | 0.04 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
630.00 | 0.98 | 1.25 | 1.12 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.11 | 7/10/2025 4:00:03 PM EST | |||
640.00 | 0.84 | 1.15 | 1.00 | 0.95 | +0.06 | +6.75% | 0.00 | 1 | 1 | 0.74 | 0.03 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
650.00 | 0.76 | 1.07 | 0.92 | 0.90 | +0.22 | +32.36% | 0.00 | 8 | 7 | 0.76 | 0.03 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
660.00 | 0.68 | 1.01 | 0.85 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.02 | 0.00 | -0.08 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
670.00 | 0.62 | 0.95 | 0.79 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.02 | 0.00 | -0.08 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
680.00 | 0.56 | 0.88 | 0.72 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.79 | 0.02 | 0.00 | -0.07 | 7/2/2025 | 7/10/2025 4:00:03 PM EST |
690.00 | 0.51 | 0.80 | 0.66 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.80 | 0.02 | 0.00 | -0.06 | 6/30/2025 | 7/10/2025 4:00:03 PM EST |
700.00 | 0.47 | 0.75 | 0.61 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.81 | 0.01 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
710.00 | 0.46 | 0.67 | 0.57 | 0.56 | -2.23 | -79.93% | 0.00 | 30 | 28 | 0.82 | 0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
720.00 | 0.40 | 0.65 | 0.53 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.01 | 0.00 | -0.05 | 7/2/2025 | 7/10/2025 4:00:03 PM EST |
730.00 | 0.36 | 0.61 | 0.49 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.04 | 7/10/2025 4:00:03 PM EST | |||
740.00 | 0.33 | 0.57 | 0.45 | 0.48 | -0.02 | -4.00% | 0.00 | 3 | 114 | 0.85 | 0.01 | 0.00 | -0.04 | 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 | 0.09 | 0.61 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
130.00 | 0.14 | 0.63 | 0.39 | 0.19 | -0.11 | -36.67% | 0.00 | 1 | 202 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
140.00 | 0.19 | 0.60 | 0.40 | 0.27 | +0.05 | +22.73% | 0.00 | 3 | 13 | 1.68 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
150.00 | 0.26 | 0.42 | 0.34 | 0.31 | +0.01 | +3.34% | 0.00 | 693 | 115 | 1.57 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
160.00 | 0.31 | 0.55 | 0.43 | 0.41 | +0.04 | +10.82% | 0.00 | 42 | 37 | 1.52 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
170.00 | 0.41 | 0.52 | 0.47 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.45 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
180.00 | 0.50 | 0.61 | 0.56 | 0.55 | -0.03 | -5.18% | 0.00 | 3 | 6 | 1.40 | 0.00 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
190.00 | 0.59 | 0.71 | 0.65 | 0.65 | -0.12 | -15.59% | 0.00 | 5 | 2 | 1.35 | 0.00 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
200.00 | 0.70 | 0.81 | 0.76 | 0.77 | -0.01 | -1.29% | 0.00 | 717 | 99 | 1.30 | -0.01 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
210.00 | 0.81 | 0.94 | 0.88 | 0.85 | +0.04 | +4.94% | 0.00 | 122 | 60 | 1.25 | -0.01 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
220.00 | 0.90 | 1.05 | 0.98 | 0.93 | -0.07 | -7.00% | 0.00 | 13 | 19 | 1.18 | -0.01 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
225.00 | 0.95 | 1.11 | 1.03 | 1.00 | -0.15 | -13.05% | 0.00 | 6 | 41 | 1.17 | -0.01 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
230.00 | 1.01 | 1.16 | 1.09 | 1.03 | -0.05 | -4.63% | 0.00 | 11 | 775 | 1.14 | -0.01 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
235.00 | 1.06 | 1.23 | 1.15 | % | 0.00 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.13 | 7/10/2025 4:00:03 PM EST | |||
240.00 | 1.11 | 1.28 | 1.20 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.08 | -0.02 | 0.00 | -0.13 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
245.00 | 1.16 | 1.34 | 1.25 | 1.34 | +0.03 | +2.29% | 0.01 | 109 | 535 | 1.06 | -0.02 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
250.00 | 1.22 | 1.38 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 1,101 | 2,569 | 1.03 | -0.02 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
255.00 | 1.27 | 1.45 | 1.36 | 1.39 | -0.76 | -35.35% | 0.01 | 8 | 20 | 1.01 | -0.03 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
260.00 | 1.32 | 1.50 | 1.41 | 1.54 | -0.05 | -3.15% | 0.01 | 2 | 3 | 0.97 | -0.03 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
265.00 | 1.37 | 1.56 | 1.47 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.96 | -0.03 | 0.00 | -0.19 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
270.00 | 1.42 | 1.61 | 1.52 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | -0.04 | 0.00 | -0.20 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
275.00 | 1.49 | 1.67 | 1.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 973 | 0.90 | -0.04 | 0.00 | -0.21 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
280.00 | 1.54 | 1.73 | 1.64 | 1.64 | +0.05 | +3.15% | 0.01 | 7 | 91 | 0.87 | -0.04 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
285.00 | 1.59 | 1.79 | 1.69 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.85 | -0.05 | 0.00 | -0.23 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
290.00 | 1.66 | 1.86 | 1.76 | 1.85 | +0.13 | +7.56% | 0.01 | 7 | 73 | 0.83 | -0.05 | 0.00 | -0.25 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
295.00 | 1.72 | 1.93 | 1.83 | 1.89 | +0.05 | +2.72% | 0.01 | 81 | 142 | 0.80 | -0.06 | 0.00 | -0.25 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
300.00 | 1.79 | 2.01 | 1.90 | 1.99 | +0.02 | +1.02% | 0.01 | 679 | 611 | 0.78 | -0.06 | 0.00 | -0.27 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
305.00 | 1.87 | 2.11 | 1.99 | 2.08 | +0.12 | +6.13% | 0.01 | 52 | 75 | 0.75 | -0.07 | 0.00 | -0.27 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
310.00 | 1.96 | 2.22 | 2.09 | 2.16 | -0.05 | -2.27% | 0.01 | 66 | 80 | 0.73 | -0.07 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
315.00 | 2.08 | 2.35 | 2.22 | 2.26 | +0.06 | +2.73% | 0.01 | 3 | 154 | 0.71 | -0.08 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
320.00 | 2.18 | 2.49 | 2.34 | 2.34 | -0.36 | -13.34% | 0.01 | 3 | 65 | 0.69 | -0.09 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
325.00 | 2.32 | 2.67 | 2.50 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.67 | -0.09 | 0.00 | -0.31 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
330.00 | 2.50 | 2.86 | 2.68 | 2.81 | -0.58 | -17.11% | 0.01 | 25 | 72 | 0.65 | -0.10 | 0.00 | -0.31 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
335.00 | 2.82 | 3.10 | 2.96 | 3.05 | -0.02 | -0.66% | 0.01 | 39 | 99 | 0.63 | -0.10 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
340.00 | 3.00 | 3.35 | 3.18 | 3.29 | -0.06 | -1.80% | 0.01 | 18 | 62 | 0.61 | -0.11 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
345.00 | 3.35 | 3.60 | 3.48 | 3.85 | -0.10 | -2.54% | 0.01 | 14 | 164 | 0.60 | -0.12 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
350.00 | 3.70 | 4.00 | 3.85 | 3.85 | -0.42 | -9.84% | 0.01 | 89 | 167 | 0.58 | -0.12 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
355.00 | 4.10 | 4.50 | 4.30 | 4.30 | -0.58 | -11.89% | 0.01 | 9 | 76 | 0.57 | -0.13 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
360.00 | 4.55 | 4.90 | 4.73 | 4.93 | -0.57 | -10.37% | 0.01 | 80 | 61 | 0.56 | -0.14 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
365.00 | 5.15 | 5.50 | 5.33 | 5.50 | -1.00 | -15.39% | 0.01 | 55 | 109 | 0.55 | -0.15 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
370.00 | 5.75 | 6.25 | 6.00 | 6.15 | -0.98 | -13.75% | 0.02 | 73 | 78 | 0.53 | -0.16 | 0.00 | -0.31 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
375.00 | 6.55 | 7.10 | 6.83 | 6.90 | -1.09 | -13.65% | 0.02 | 62 | 34 | 0.53 | -0.17 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
380.00 | 7.50 | 8.10 | 7.80 | 7.85 | -0.66 | -7.76% | 0.02 | 37 | 480 | 0.52 | -0.19 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
385.00 | 8.55 | 9.25 | 8.90 | 9.25 | -1.63 | -14.99% | 0.02 | 23 | 145 | 0.51 | -0.21 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
390.00 | 9.85 | 10.55 | 10.20 | 10.82 | -1.66 | -13.31% | 0.03 | 44 | 1,294 | 0.51 | -0.24 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
395.00 | 11.40 | 12.05 | 11.73 | 11.85 | -2.45 | -17.14% | 0.03 | 48 | 135 | 0.50 | -0.27 | 0.01 | -0.35 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
400.00 | 13.10 | 13.75 | 13.43 | 13.50 | -2.71 | -16.72% | 0.03 | 385 | 1,304 | 0.50 | -0.30 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
405.00 | 15.00 | 15.65 | 15.33 | 15.47 | -3.53 | -18.58% | 0.04 | 49 | 33 | 0.50 | -0.33 | 0.01 | -0.37 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
410.00 | 17.05 | 17.70 | 17.38 | 17.50 | -3.15 | -15.26% | 0.04 | 396 | 1,209 | 0.50 | -0.37 | 0.01 | -0.38 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
415.00 | 19.25 | 20.00 | 19.63 | 20.38 | -3.22 | -13.65% | 0.05 | 52 | 5 | 0.50 | -0.41 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
420.00 | 21.75 | 22.50 | 22.13 | 22.20 | -4.25 | -16.07% | 0.05 | 333 | 4 | 0.51 | -0.45 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
425.00 | 24.35 | 25.30 | 24.83 | 28.75 | -11.79 | -29.09% | 0.06 | 7 | 6 | 0.51 | -0.48 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
430.00 | 27.20 | 28.20 | 27.70 | 28.75 | -17.75 | -38.18% | 0.06 | 10 | 6 | 0.51 | -0.52 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
435.00 | 30.10 | 31.35 | 30.73 | 32.75 | % | 0.07 | 4 | 0 | 0.51 | -0.55 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
440.00 | 33.30 | 34.55 | 33.93 | 35.45 | -4.74 | -11.80% | 0.08 | 3 | 7 | 0.51 | -0.58 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
445.00 | 36.50 | 38.05 | 37.28 | 54.79 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -0.60 | 0.01 | -0.43 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
450.00 | 40.00 | 41.60 | 40.80 | 58.98 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.52 | -0.63 | 0.01 | -0.43 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
455.00 | 43.60 | 45.25 | 44.43 | 57.19 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | -0.65 | 0.01 | -0.43 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
460.00 | 47.45 | 49.05 | 48.25 | 53.00 | -8.15 | -13.33% | 0.10 | 1 | 23 | 0.53 | -0.67 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:03 PM EST |
465.00 | 51.40 | 52.95 | 52.18 | 71.82 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.53 | -0.70 | 0.01 | -0.42 | 7/8/2025 | 7/10/2025 4:00:03 PM EST |
470.00 | 55.35 | 57.05 | 56.20 | % | 0.12 | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.41 | 7/10/2025 4:00:03 PM EST | |||
475.00 | 59.55 | 61.25 | 60.40 | % | 0.13 | 0 | 0 | 0.54 | -0.73 | 0.00 | -0.41 | 7/10/2025 4:00:03 PM EST | |||
480.00 | 63.80 | 65.35 | 64.58 | 69.75 | % | 0.13 | 1 | 0 | 0.55 | -0.75 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
485.00 | 68.15 | 69.80 | 68.98 | % | 0.14 | 0 | 0 | 0.55 | -0.77 | 0.00 | -0.39 | 7/10/2025 4:00:03 PM EST | |||
490.00 | 72.55 | 74.20 | 73.38 | % | 0.15 | 0 | 0 | 0.56 | -0.78 | 0.00 | -0.37 | 7/10/2025 4:00:03 PM EST | |||
495.00 | 77.05 | 78.50 | 77.78 | % | 0.16 | 0 | 0 | 0.56 | -0.80 | 0.00 | -0.36 | 7/10/2025 4:00:03 PM EST | |||
500.00 | 81.55 | 83.10 | 82.33 | 83.03 | % | 0.16 | 2 | 0 | 0.57 | -0.81 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
505.00 | 86.15 | 87.60 | 86.88 | % | 0.17 | 0 | 0 | 0.57 | -0.82 | 0.00 | -0.34 | 7/10/2025 4:00:03 PM EST | |||
510.00 | 90.80 | 92.20 | 91.50 | % | 0.18 | 0 | 0 | 0.58 | -0.83 | 0.00 | -0.33 | 7/10/2025 4:00:03 PM EST | |||
515.00 | 95.45 | 96.90 | 96.18 | % | 0.19 | 0 | 0 | 0.59 | -0.84 | 0.00 | -0.31 | 7/10/2025 4:00:03 PM EST | |||
520.00 | 100.15 | 101.60 | 100.88 | % | 0.19 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.30 | 7/10/2025 4:00:03 PM EST | |||
525.00 | 104.90 | 106.25 | 105.58 | % | 0.20 | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.29 | 7/10/2025 4:00:03 PM EST | |||
530.00 | 109.65 | 111.00 | 110.33 | % | 0.21 | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.28 | 7/10/2025 4:00:03 PM EST | |||
535.00 | 114.20 | 116.00 | 115.10 | % | 0.22 | 0 | 0 | 0.60 | -0.88 | 0.00 | -0.27 | 7/10/2025 4:00:03 PM EST | |||
540.00 | 118.95 | 120.80 | 119.88 | % | 0.22 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.26 | 7/10/2025 4:00:03 PM EST | |||
545.00 | 123.80 | 125.60 | 124.70 | % | 0.23 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.24 | 7/10/2025 4:00:03 PM EST | |||
550.00 | 128.60 | 130.45 | 129.53 | % | 0.24 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.23 | 7/10/2025 4:00:03 PM EST | |||
555.00 | 133.45 | 135.35 | 134.40 | % | 0.24 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.22 | 7/10/2025 4:00:03 PM EST | |||
560.00 | 138.35 | 140.15 | 139.25 | % | 0.25 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.21 | 7/10/2025 4:00:03 PM EST | |||
565.00 | 143.20 | 145.05 | 144.13 | % | 0.26 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.20 | 7/10/2025 4:00:03 PM EST | |||
570.00 | 148.10 | 149.95 | 149.03 | % | 0.26 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.20 | 7/10/2025 4:00:03 PM EST | |||
575.00 | 153.00 | 154.85 | 153.93 | % | 0.27 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.19 | 7/10/2025 4:00:03 PM EST | |||
580.00 | 157.90 | 159.75 | 158.83 | 199.46 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.73 | -0.94 | 0.00 | -0.18 | 7/1/2025 | 7/10/2025 4:00:03 PM EST |
590.00 | 167.70 | 169.60 | 168.65 | % | 0.29 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.16 | 7/10/2025 4:00:03 PM EST | |||
600.00 | 177.60 | 179.45 | 178.53 | 195.22 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.76 | -0.95 | 0.00 | -0.15 | 7/9/2025 | 7/10/2025 4:00:03 PM EST |
610.00 | 187.55 | 189.30 | 188.43 | % | 0.31 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.13 | 7/10/2025 4:00:03 PM EST | |||
620.00 | 197.45 | 199.30 | 198.38 | % | 0.32 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.12 | 7/10/2025 4:00:03 PM EST | |||
630.00 | 207.40 | 209.20 | 208.30 | % | 0.33 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.11 | 7/10/2025 4:00:03 PM EST | |||
640.00 | 217.35 | 219.20 | 218.28 | % | 0.34 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.10 | 7/10/2025 4:00:03 PM EST | |||
650.00 | 227.35 | 229.25 | 228.30 | % | 0.35 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.09 | 7/10/2025 4:00:03 PM EST | |||
660.00 | 237.35 | 239.25 | 238.30 | % | 0.36 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.08 | 7/10/2025 4:00:03 PM EST | |||
670.00 | 247.35 | 249.25 | 248.30 | % | 0.37 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.08 | 7/10/2025 4:00:03 PM EST | |||
680.00 | 257.35 | 259.25 | 258.30 | % | 0.38 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.07 | 7/10/2025 4:00:03 PM EST | |||
690.00 | 267.35 | 269.25 | 268.30 | % | 0.39 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.06 | 7/10/2025 4:00:03 PM EST | |||
700.00 | 277.40 | 279.25 | 278.33 | % | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.06 | 7/10/2025 4:00:03 PM EST | |||
710.00 | 287.35 | 289.25 | 288.30 | % | 0.41 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
720.00 | 297.35 | 299.20 | 298.28 | % | 0.41 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.05 | 7/10/2025 4:00:03 PM EST | |||
730.00 | 307.40 | 309.15 | 308.28 | % | 0.42 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.04 | 7/10/2025 4:00:03 PM EST | |||
740.00 | 317.35 | 319.25 | 318.30 | % | 0.43 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.04 | 7/10/2025 4:00:03 PM EST |