Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $379.76 as of 6/13/2025 3:40:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 260.00 | 268.95 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 249.95 | 258.85 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 240.15 | 249.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 230.25 | 239.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 220.40 | 229.35 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 210.75 | 219.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 180.00 | 200.95 | 209.90 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 191.10 | 200.10 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 200.00 | 181.35 | 190.30 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 210.00 | 171.45 | 180.40 | % | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 220.00 | 161.70 | 170.65 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 225.00 | 156.80 | 165.75 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 230.00 | 152.05 | 161.00 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 235.00 | 147.20 | 156.15 | % | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 142.30 | 151.25 | % | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 137.55 | 146.25 | % | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 132.60 | 141.50 | % | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 127.90 | 136.80 | % | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 123.15 | 132.05 | % | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.15 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 118.40 | 127.35 | % | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.16 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 113.70 | 122.60 | % | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.20 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 109.20 | 118.15 | % | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.20 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 104.60 | 113.50 | % | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.20 | 6/13/2025 4:00:01 PM EST | |||
| 285.00 | 100.05 | 109.00 | % | 0 | 0 | 0.68 | 0.88 | 0.00 | -0.25 | 6/13/2025 4:00:01 PM EST | |||
| 290.00 | 95.60 | 103.65 | % | 0 | 0 | 0.66 | 0.87 | 0.00 | -0.26 | 6/13/2025 4:00:01 PM EST | |||
| 295.00 | 91.30 | 99.50 | % | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.25 | 6/13/2025 4:00:01 PM EST | |||
| 300.00 | 87.05 | 95.85 | % | 0 | 0 | 0.68 | 0.86 | 0.00 | -0.26 | 6/13/2025 4:00:01 PM EST | |||
| 305.00 | 82.40 | 90.45 | 78.00 | % | 1 | 0 | 0.64 | 0.86 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 310.00 | 78.60 | 86.60 | % | 0 | 0 | 0.65 | 0.84 | 0.00 | -0.26 | 6/13/2025 4:00:01 PM EST | |||
| 315.00 | 74.55 | 83.00 | % | 0 | 0 | 0.65 | 0.83 | 0.00 | -0.27 | 6/13/2025 4:00:01 PM EST | |||
| 320.00 | 70.15 | 78.05 | 76.96 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.82 | 0.00 | -0.28 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 325.00 | 66.40 | 73.95 | % | 0 | 0 | 0.62 | 0.80 | 0.00 | -0.28 | 6/13/2025 4:00:01 PM EST | |||
| 330.00 | 62.65 | 70.40 | % | 0 | 0 | 0.63 | 0.79 | 0.00 | -0.28 | 6/13/2025 4:00:01 PM EST | |||
| 335.00 | 58.40 | 66.05 | % | 0 | 0 | 0.61 | 0.77 | 0.00 | -0.29 | 6/13/2025 4:00:01 PM EST | |||
| 340.00 | 54.00 | 62.90 | % | 0 | 0 | 0.59 | 0.75 | 0.00 | -0.30 | 6/13/2025 4:00:01 PM EST | |||
| 345.00 | 51.10 | 59.40 | % | 0 | 0 | 0.60 | 0.73 | 0.00 | -0.31 | 6/13/2025 4:00:01 PM EST | |||
| 350.00 | 48.15 | 56.00 | 51.63 | % | 1 | 0 | 0.60 | 0.71 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 355.00 | 45.05 | 53.00 | % | 0 | 0 | 0.60 | 0.68 | 0.00 | -0.32 | 6/13/2025 4:00:01 PM EST | |||
| 360.00 | 41.05 | 50.00 | % | 0 | 0 | 0.59 | 0.66 | 0.00 | -0.33 | 6/13/2025 4:00:01 PM EST | |||
| 365.00 | 38.10 | 47.00 | % | 0 | 0 | 0.59 | 0.64 | 0.00 | -0.34 | 6/13/2025 4:00:01 PM EST | |||
| 370.00 | 35.20 | 43.65 | 35.50 | % | 1 | 0 | 0.58 | 0.61 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 375.00 | 33.15 | 41.90 | 33.12 | % | 6 | 0 | 0.59 | 0.59 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 380.00 | 30.35 | 38.90 | 30.42 | -3.07 | -9.17% | 13 | 1 | 0.58 | 0.56 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 385.00 | 30.00 | 36.00 | 36.10 | +5.10 | +16.46% | 11 | 4 | 0.58 | 0.54 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 390.00 | 26.05 | 33.65 | 29.82 | -2.48 | -7.68% | 1 | 5 | 0.58 | 0.51 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 395.00 | 23.20 | 31.50 | 27.95 | % | 3 | 0 | 0.57 | 0.49 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 400.00 | 22.05 | 28.10 | 24.85 | -0.90 | -3.50% | 25 | 2 | 0.57 | 0.47 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 405.00 | 18.40 | 25.50 | 22.50 | -0.78 | -3.36% | 1 | 3 | 0.54 | 0.44 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 410.00 | 18.20 | 26.50 | 22.02 | % | 2 | 0 | 0.58 | 0.42 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 415.00 | 17.10 | 24.90 | 20.00 | -1.60 | -7.41% | 1 | 1 | 0.59 | 0.40 | 0.00 | -0.33 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 420.00 | 15.20 | 23.95 | 17.51 | % | 1 | 0 | 0.59 | 0.38 | 0.00 | -0.33 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 425.00 | 14.35 | 21.95 | % | 0 | 0 | 0.59 | 0.36 | 0.00 | -0.32 | 6/13/2025 4:00:01 PM EST | |||
| 430.00 | 12.15 | 20.55 | % | 0 | 0 | 0.58 | 0.33 | 0.00 | -0.31 | 6/13/2025 4:00:01 PM EST | |||
| 435.00 | 10.15 | 17.10 | 15.32 | -0.65 | -4.07% | 7 | 1 | 0.56 | 0.31 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 440.00 | 10.15 | 17.45 | 12.95 | % | 10 | 0 | 0.58 | 0.30 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 445.00 | 8.10 | 16.50 | % | 0 | 0 | 0.57 | 0.28 | 0.00 | -0.29 | 6/13/2025 4:00:01 PM EST | |||
| 450.00 | 6.25 | 13.25 | 11.08 | % | 4 | 0 | 0.54 | 0.26 | 0.00 | -0.28 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 455.00 | 7.20 | 15.00 | % | 0 | 0 | 0.59 | 0.25 | 0.00 | -0.27 | 6/13/2025 4:00:01 PM EST | |||
| 460.00 | 6.45 | 14.25 | 11.58 | % | 27 | 0 | 0.59 | 0.23 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 465.00 | 5.15 | 13.65 | 9.53 | % | 1 | 0 | 0.59 | 0.22 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 470.00 | 4.20 | 12.90 | % | 0 | 0 | 0.58 | 0.21 | 0.00 | -0.25 | 6/13/2025 4:00:01 PM EST | |||
| 475.00 | 4.10 | 12.45 | 6.81 | % | 2 | 0 | 0.59 | 0.20 | 0.00 | -0.24 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 480.00 | 3.15 | 11.95 | % | 0 | 0 | 0.59 | 0.18 | 0.00 | -0.23 | 6/13/2025 4:00:01 PM EST | |||
| 485.00 | 3.10 | 11.60 | % | 0 | 0 | 0.60 | 0.17 | 0.00 | -0.23 | 6/13/2025 4:00:01 PM EST | |||
| 490.00 | 2.38 | 10.95 | % | 0 | 0 | 0.59 | 0.16 | 0.00 | -0.22 | 6/13/2025 4:00:01 PM EST | |||
| 495.00 | 1.52 | 9.95 | % | 0 | 0 | 0.57 | 0.16 | 0.00 | -0.23 | 6/13/2025 4:00:01 PM EST | |||
| 500.00 | 1.80 | 9.95 | 4.81 | % | 1 | 0 | 0.60 | 0.15 | 0.00 | -0.22 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 505.00 | 0.31 | 8.45 | % | 0 | 0 | 0.55 | 0.15 | 0.00 | -0.22 | 6/13/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 9.00 | % | 0 | 0 | 0.73 | 0.12 | 0.00 | -0.18 | 6/13/2025 4:00:01 PM EST | |||
| 515.00 | 0.00 | 9.00 | 3.55 | % | 2 | 0 | 0.73 | 0.12 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 520.00 | 0.00 | 7.60 | % | 0 | 0 | 0.77 | 0.11 | 0.00 | -0.16 | 6/13/2025 4:00:01 PM EST | |||
| 525.00 | 0.00 | 8.15 | % | 0 | 0 | 0.78 | 0.10 | 0.00 | -0.16 | 6/13/2025 4:00:01 PM EST | |||
| 530.00 | 0.00 | 8.90 | % | 0 | 0 | 0.80 | 0.09 | 0.00 | -0.15 | 6/13/2025 4:00:01 PM EST | |||
| 535.00 | 0.00 | 9.00 | % | 0 | 0 | 0.80 | 0.09 | 0.00 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 540.00 | 0.24 | 8.95 | % | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 545.00 | 0.00 | 7.90 | % | 0 | 0 | 0.84 | 0.08 | 0.00 | -0.13 | 6/13/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 7.60 | % | 0 | 0 | 0.84 | 0.07 | 0.00 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 555.00 | 0.00 | 8.90 | % | 0 | 0 | 0.85 | 0.07 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 560.00 | 0.00 | 8.00 | % | 0 | 0 | 0.88 | 0.06 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 565.00 | 0.00 | 8.90 | % | 0 | 0 | 0.85 | 0.06 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 570.00 | 0.87 | 8.40 | % | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 575.00 | 0.00 | 7.65 | % | 0 | 0 | 0.91 | 0.05 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 7.60 | % | 0 | 0 | 0.92 | 0.05 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 6.30 | % | 0 | 0 | 0.90 | 0.04 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 7.00 | % | 0 | 0 | 0.96 | 0.03 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 7.70 | % | 0 | 0 | 1.00 | 0.03 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 8.85 | % | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 7.65 | % | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.95 | % | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 7.50 | % | 0 | 0 | 1.08 | 0.02 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 9.00 | % | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 670.00 | 0.00 | 9.00 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 8.95 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 690.00 | 0.00 | 8.90 | % | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 700.00 | 0.00 | 8.80 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 710.00 | 0.00 | 8.75 | % | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 720.00 | 0.00 | 8.70 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 730.00 | 0.00 | 8.70 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 740.00 | 0.00 | 8.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 8.60 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 8.65 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 8.70 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 8.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 8.95 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 9.00 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 9.00 | % | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 9.00 | % | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 200.00 | 1.49 | 9.00 | % | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 210.00 | 1.63 | 9.90 | % | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 220.00 | 1.81 | 9.40 | % | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 225.00 | 1.91 | 9.20 | % | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 9.90 | % | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 9.00 | % | 0 | 0 | 1.22 | -0.03 | 0.00 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 9.00 | % | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 7.70 | % | 0 | 0 | 1.11 | -0.04 | 0.00 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 2.64 | 9.10 | 2.87 | % | 1 | 0 | 0.94 | -0.05 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 255.00 | 0.00 | 8.25 | % | 0 | 0 | 1.06 | -0.05 | 0.00 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 8.10 | % | 0 | 0 | 1.02 | -0.06 | 0.00 | -0.15 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 8.25 | % | 0 | 0 | 0.99 | -0.06 | 0.00 | -0.16 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 0.86 | 8.25 | % | 0 | 0 | 0.71 | -0.08 | 0.00 | -0.20 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 3.65 | 8.60 | 4.60 | % | 1 | 0 | 0.79 | -0.09 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 280.00 | 0.00 | 7.50 | % | 0 | 0 | 0.83 | -0.09 | 0.00 | -0.20 | 6/13/2025 4:00:01 PM EST | |||
| 285.00 | 1.24 | 9.00 | 5.21 | % | 1 | 0 | 0.67 | -0.12 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 290.00 | 2.03 | 10.00 | % | 0 | 0 | 0.67 | -0.13 | 0.00 | -0.26 | 6/13/2025 4:00:01 PM EST | |||
| 295.00 | 1.33 | 9.95 | % | 0 | 0 | 0.64 | -0.13 | 0.00 | -0.25 | 6/13/2025 4:00:01 PM EST | |||
| 300.00 | 2.35 | 10.90 | % | 0 | 0 | 0.64 | -0.14 | 0.00 | -0.26 | 6/13/2025 4:00:01 PM EST | |||
| 305.00 | 2.77 | 11.05 | % | 0 | 0 | 0.63 | -0.14 | 0.00 | -0.25 | 6/13/2025 4:00:01 PM EST | |||
| 310.00 | 4.05 | 12.85 | % | 0 | 0 | 0.65 | -0.16 | 0.00 | -0.26 | 6/13/2025 4:00:01 PM EST | |||
| 315.00 | 4.30 | 13.00 | 10.00 | % | 16 | 0 | 0.63 | -0.17 | 0.00 | -0.27 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 320.00 | 5.10 | 12.80 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.18 | 0.00 | -0.28 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 325.00 | 6.20 | 16.05 | % | 0 | 0 | 0.63 | -0.20 | 0.00 | -0.28 | 6/13/2025 4:00:01 PM EST | |||
| 330.00 | 8.10 | 16.95 | % | 0 | 0 | 0.63 | -0.21 | 0.00 | -0.28 | 6/13/2025 4:00:01 PM EST | |||
| 335.00 | 8.95 | 16.00 | 13.25 | % | 19 | 0 | 0.59 | -0.23 | 0.00 | -0.29 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 340.00 | 11.10 | 19.95 | 15.23 | +1.28 | +9.18% | 6 | 5 | 0.63 | -0.25 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 345.00 | 12.00 | 20.50 | 16.87 | % | 3 | 0 | 0.60 | -0.27 | 0.00 | -0.31 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 350.00 | 14.05 | 22.90 | 18.62 | % | 69 | 0 | 0.61 | -0.29 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 355.00 | 15.80 | 24.00 | % | 0 | 0 | 0.60 | -0.32 | 0.00 | -0.32 | 6/13/2025 4:00:01 PM EST | |||
| 360.00 | 17.85 | 25.90 | 21.68 | +0.92 | +4.44% | 28 | 20 | 0.60 | -0.34 | 0.00 | -0.33 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 365.00 | 20.25 | 28.00 | 23.67 | % | 3 | 0 | 0.60 | -0.36 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 370.00 | 22.45 | 30.95 | 27.00 | +2.90 | +12.04% | 3 | 2 | 0.61 | -0.39 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 375.00 | 24.00 | 32.45 | 28.21 | % | 18 | 0 | 0.59 | -0.41 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 380.00 | 26.00 | 34.85 | 33.07 | % | 2 | 0 | 0.58 | -0.44 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 385.00 | 29.15 | 37.80 | 32.26 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.46 | 0.00 | -0.35 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 390.00 | 32.00 | 40.75 | 41.02 | % | 2 | 0 | 0.59 | -0.49 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 395.00 | 34.40 | 43.35 | 38.55 | % | 1 | 0 | 0.59 | -0.51 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 400.00 | 37.65 | 47.15 | 46.74 | +8.14 | +21.09% | 2 | 2 | 0.59 | -0.53 | 0.00 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 405.00 | 41.10 | 50.80 | 50.42 | % | 1 | 0 | 0.60 | -0.56 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 410.00 | 44.70 | 51.00 | % | 0 | 0 | 0.57 | -0.58 | 0.00 | -0.34 | 6/13/2025 4:00:01 PM EST | |||
| 415.00 | 47.95 | 55.65 | % | 0 | 0 | 0.59 | -0.60 | 0.00 | -0.33 | 6/13/2025 4:00:01 PM EST | |||
| 420.00 | 49.80 | 59.25 | % | 0 | 0 | 0.57 | -0.62 | 0.00 | -0.33 | 6/13/2025 4:00:01 PM EST | |||
| 425.00 | 53.95 | 62.90 | % | 0 | 0 | 0.58 | -0.64 | 0.00 | -0.32 | 6/13/2025 4:00:01 PM EST | |||
| 430.00 | 57.15 | 66.55 | % | 0 | 0 | 0.57 | -0.67 | 0.00 | -0.31 | 6/13/2025 4:00:01 PM EST | |||
| 435.00 | 60.95 | 70.65 | % | 0 | 0 | 0.57 | -0.69 | 0.00 | -0.30 | 6/13/2025 4:00:01 PM EST | |||
| 440.00 | 64.80 | 74.65 | % | 0 | 0 | 0.58 | -0.70 | 0.00 | -0.30 | 6/13/2025 4:00:01 PM EST | |||
| 445.00 | 68.75 | 78.45 | % | 0 | 0 | 0.57 | -0.72 | 0.00 | -0.29 | 6/13/2025 4:00:01 PM EST | |||
| 450.00 | 73.00 | 82.50 | % | 0 | 0 | 0.57 | -0.74 | 0.00 | -0.28 | 6/13/2025 4:00:01 PM EST | |||
| 455.00 | 77.20 | 86.70 | % | 0 | 0 | 0.58 | -0.75 | 0.00 | -0.27 | 6/13/2025 4:00:01 PM EST | |||
| 460.00 | 81.55 | 91.25 | % | 0 | 0 | 0.58 | -0.77 | 0.00 | -0.26 | 6/13/2025 4:00:01 PM EST | |||
| 465.00 | 85.90 | 95.45 | % | 0 | 0 | 0.58 | -0.78 | 0.00 | -0.26 | 6/13/2025 4:00:01 PM EST | |||
| 470.00 | 90.05 | 99.65 | % | 0 | 0 | 0.57 | -0.79 | 0.00 | -0.25 | 6/13/2025 4:00:01 PM EST | |||
| 475.00 | 95.00 | 104.00 | % | 0 | 0 | 0.59 | -0.80 | 0.00 | -0.24 | 6/13/2025 4:00:01 PM EST | |||
| 480.00 | 99.40 | 108.65 | % | 0 | 0 | 0.58 | -0.82 | 0.00 | -0.23 | 6/13/2025 4:00:01 PM EST | |||
| 485.00 | 103.95 | 113.50 | % | 0 | 0 | 0.59 | -0.83 | 0.00 | -0.23 | 6/13/2025 4:00:01 PM EST | |||
| 490.00 | 108.50 | 118.40 | % | 0 | 0 | 0.59 | -0.84 | 0.00 | -0.22 | 6/13/2025 4:00:01 PM EST | |||
| 495.00 | 113.20 | 123.00 | % | 0 | 0 | 0.59 | -0.84 | 0.00 | -0.23 | 6/13/2025 4:00:01 PM EST | |||
| 500.00 | 118.00 | 127.75 | % | 0 | 0 | 0.59 | -0.85 | 0.00 | -0.22 | 6/13/2025 4:00:01 PM EST | |||
| 505.00 | 122.50 | 130.35 | % | 0 | 0 | 0.72 | -0.85 | 0.00 | -0.22 | 6/13/2025 4:00:01 PM EST | |||
| 510.00 | 127.30 | 134.85 | % | 0 | 0 | 0.74 | -0.88 | 0.00 | -0.18 | 6/13/2025 4:00:01 PM EST | |||
| 515.00 | 132.00 | 139.65 | % | 0 | 0 | 0.75 | -0.88 | 0.00 | -0.17 | 6/13/2025 4:00:01 PM EST | |||
| 520.00 | 136.25 | 144.25 | % | 0 | 0 | 0.75 | -0.89 | 0.00 | -0.16 | 6/13/2025 4:00:01 PM EST | |||
| 525.00 | 141.10 | 149.20 | % | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.16 | 6/13/2025 4:00:01 PM EST | |||
| 530.00 | 145.85 | 153.75 | % | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.15 | 6/13/2025 4:00:01 PM EST | |||
| 535.00 | 150.70 | 158.85 | % | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 540.00 | 153.75 | 163.65 | % | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 545.00 | 158.55 | 168.35 | % | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.13 | 6/13/2025 4:00:01 PM EST | |||
| 550.00 | 164.20 | 173.20 | % | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 555.00 | 169.10 | 178.10 | % | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 560.00 | 174.05 | 183.00 | % | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 565.00 | 178.20 | 187.95 | % | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 570.00 | 184.00 | 192.85 | % | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 575.00 | 189.75 | 197.90 | % | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 580.00 | 194.65 | 202.85 | % | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 590.00 | 204.50 | 212.70 | % | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 600.00 | 214.40 | 222.55 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 610.00 | 224.30 | 232.30 | % | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 620.00 | 233.70 | 242.55 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 630.00 | 242.65 | 252.30 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 640.00 | 253.65 | 262.15 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 650.00 | 263.60 | 272.25 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 660.00 | 273.60 | 281.70 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 670.00 | 283.75 | 291.90 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 680.00 | 293.80 | 303.60 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 690.00 | 303.60 | 311.90 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 700.00 | 313.90 | 323.50 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 710.00 | 323.90 | 331.95 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 720.00 | 333.90 | 341.90 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 730.00 | 343.90 | 353.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 740.00 | 353.90 | 363.75 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST |