Options Chain for MICROSOFT CORP COM (MSFT) - $535.64 as of 8/4/2025 8:57:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 353.75 | 357.45 | 355.60 | 319.55 | 0.00 | 0.00% | 1.98 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:54 PM EST |
| 185.00 | 348.75 | 352.30 | 350.53 | 186.00 | 0.00 | 0.00% | 1.89 | 0 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:54 PM EST |
| 190.00 | 343.85 | 347.30 | 345.58 | % | 1.82 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 195.00 | 338.85 | 342.35 | 340.60 | 263.80 | 0.00 | 0.00% | 1.75 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/4/2025 3:59:54 PM EST |
| 200.00 | 333.75 | 337.80 | 335.78 | 338.10 | +24.80 | +7.92% | 1.68 | 1 | 31 | 2.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 210.00 | 323.80 | 327.40 | 325.60 | 292.44 | 0.00 | 0.00% | 1.55 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:54 PM EST |
| 215.00 | 318.90 | 322.45 | 320.68 | % | 1.49 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 220.00 | 313.90 | 317.40 | 315.65 | 283.00 | 0.00 | 0.00% | 1.43 | 0 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:54 PM EST |
| 225.00 | 308.90 | 312.40 | 310.65 | 228.00 | 0.00 | 0.00% | 1.38 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/4/2025 3:59:54 PM EST |
| 230.00 | 303.80 | 307.55 | 305.68 | 281.46 | 0.00 | 0.00% | 1.33 | 0 | 32 | 2.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:54 PM EST |
| 235.00 | 298.85 | 302.30 | 300.58 | 278.23 | 0.00 | 0.00% | 1.28 | 0 | 31 | 2.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 240.00 | 293.85 | 297.45 | 295.65 | % | 1.23 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 245.00 | 288.95 | 292.50 | 290.73 | 175.60 | 0.00 | 0.00% | 1.19 | 0 | 29 | 2.36 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 8/4/2025 3:59:54 PM EST |
| 250.00 | 283.95 | 287.40 | 285.68 | 283.90 | +21.08 | +8.03% | 1.14 | 3 | 84 | 2.28 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 255.00 | 278.85 | 282.45 | 280.65 | 282.46 | +57.88 | +25.78% | 1.10 | 1 | 32 | 2.24 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 260.00 | 273.85 | 277.60 | 275.73 | 252.02 | 0.00 | 0.00% | 1.06 | 0 | 48 | 2.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:54 PM EST |
| 265.00 | 269.00 | 272.45 | 270.73 | 270.05 | 0.00 | 0.00% | 1.02 | 0 | 27 | 2.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 270.00 | 263.95 | 267.50 | 265.73 | 268.65 | 0.00 | 0.00% | 0.98 | 0 | 27 | 2.09 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 275.00 | 259.00 | 262.55 | 260.78 | 261.30 | +21.95 | +9.18% | 0.95 | 4 | 79 | 2.05 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 280.00 | 254.00 | 257.45 | 255.73 | 232.95 | 0.00 | 0.00% | 0.91 | 0 | 48 | 1.98 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 285.00 | 248.90 | 252.50 | 250.70 | 228.95 | 0.00 | 0.00% | 0.88 | 0 | 83 | 1.94 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 290.00 | 243.90 | 247.50 | 245.70 | 203.60 | 0.00 | 0.00% | 0.85 | 0 | 21 | 1.89 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/4/2025 3:59:54 PM EST |
| 295.00 | 238.90 | 242.60 | 240.75 | 244.67 | 0.00 | 0.00% | 0.82 | 0 | 21 | 1.86 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 300.00 | 234.05 | 237.50 | 235.78 | 211.35 | 0.00 | 0.00% | 0.79 | 0 | 56 | 1.79 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 305.00 | 228.95 | 232.60 | 230.78 | 230.75 | 0.00 | 0.00% | 0.76 | 0 | 13 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 310.00 | 224.05 | 227.50 | 225.78 | 215.70 | 0.00 | 0.00% | 0.73 | 0 | 112 | 1.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 315.00 | 219.05 | 222.55 | 220.80 | 197.29 | 0.00 | 0.00% | 0.70 | 0 | 35 | 1.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:54 PM EST |
| 320.00 | 214.00 | 217.75 | 215.88 | 217.03 | +12.08 | +5.90% | 0.67 | 1 | 80 | 1.66 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 325.00 | 209.10 | 212.65 | 210.88 | 181.20 | 0.00 | 0.00% | 0.65 | 0 | 83 | 1.60 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 3:59:54 PM EST |
| 330.00 | 204.10 | 207.15 | 205.63 | 207.37 | 0.00 | 0.00% | 0.62 | 0 | 102 | 1.45 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 335.00 | 199.10 | 202.60 | 200.85 | 177.39 | 0.00 | 0.00% | 0.60 | 0 | 118 | 1.50 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:54 PM EST |
| 340.00 | 194.10 | 197.55 | 195.83 | 174.26 | 0.00 | 0.00% | 0.58 | 0 | 84 | 1.45 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:54 PM EST |
| 345.00 | 189.00 | 192.60 | 190.80 | 154.75 | 0.00 | 0.00% | 0.55 | 0 | 45 | 1.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/4/2025 3:59:54 PM EST |
| 350.00 | 184.35 | 187.00 | 185.68 | 187.55 | 0.00 | 0.00% | 0.53 | 0 | 3,072 | 1.28 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 355.00 | 179.35 | 182.25 | 180.80 | 182.14 | +2.19 | +1.22% | 0.51 | 2 | 199 | 1.28 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 360.00 | 174.65 | 177.15 | 175.90 | 164.46 | 0.00 | 0.00% | 0.49 | 0 | 3,867 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 365.00 | 170.05 | 171.90 | 170.98 | 160.36 | 0.00 | 0.00% | 0.47 | 0 | 208 | 1.10 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 370.00 | 165.00 | 166.90 | 165.95 | 167.62 | +12.42 | +8.01% | 0.45 | 21 | 674 | 1.19 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 375.00 | 160.35 | 162.10 | 161.23 | 150.51 | 0.00 | 0.00% | 0.43 | 0 | 412 | 1.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 380.00 | 155.00 | 157.35 | 156.18 | 155.57 | -0.37 | -0.24% | 0.41 | 1 | 815 | 1.07 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 385.00 | 150.00 | 152.10 | 151.05 | 150.00 | +9.65 | +6.88% | 0.39 | 46 | 407 | 0.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 390.00 | 144.85 | 147.00 | 145.93 | 148.30 | +13.73 | +10.21% | 0.37 | 4 | 636 | 0.97 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 395.00 | 140.20 | 142.35 | 141.28 | 140.10 | +10.02 | +7.71% | 0.36 | 3 | 425 | 0.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 400.00 | 135.35 | 137.70 | 136.53 | 135.79 | +11.79 | +9.51% | 0.34 | 7 | 11,866 | 1.01 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 405.00 | 129.90 | 132.00 | 130.95 | 132.15 | +12.60 | +10.54% | 0.32 | 2 | 536 | 0.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 410.00 | 124.95 | 127.05 | 126.00 | 125.31 | +10.09 | +8.76% | 0.31 | 4 | 1,539 | 0.81 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 415.00 | 120.25 | 122.50 | 121.38 | 123.32 | +12.68 | +11.47% | 0.29 | 20 | 1,462 | 0.77 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 420.00 | 114.50 | 117.10 | 115.80 | 116.85 | +11.45 | +10.87% | 0.28 | 40 | 1,403 | 0.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 425.00 | 110.40 | 112.10 | 111.25 | 109.29 | +10.03 | +10.11% | 0.26 | 2 | 2,343 | 0.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 430.00 | 105.40 | 107.10 | 106.25 | 107.37 | +12.27 | +12.91% | 0.25 | 31 | 4,608 | 0.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 435.00 | 100.00 | 102.25 | 101.13 | 102.50 | +12.60 | +14.02% | 0.23 | 7 | 1,492 | 0.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 440.00 | 95.50 | 97.35 | 96.43 | 96.00 | +10.52 | +12.31% | 0.22 | 10 | 13,532 | 0.65 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 445.00 | 90.20 | 92.40 | 91.30 | 90.83 | +10.18 | +12.63% | 0.21 | 7 | 1,492 | 0.61 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 450.00 | 85.50 | 87.35 | 86.43 | 85.25 | +9.50 | +12.55% | 0.19 | 60 | 12,928 | 0.58 | 1.00 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 455.00 | 79.95 | 82.10 | 81.03 | 81.82 | +11.52 | +16.39% | 0.18 | 3 | 1,686 | 0.58 | 1.00 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 460.00 | 76.10 | 76.65 | 76.38 | 76.00 | +9.50 | +14.29% | 0.17 | 26 | 2,865 | 0.46 | 0.99 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 465.00 | 69.35 | 71.65 | 70.50 | 73.46 | +13.04 | +21.59% | 0.15 | 24 | 1,869 | 0.43 | 0.99 | 0.00 | -0.10 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 470.00 | 66.15 | 67.05 | 66.60 | 66.00 | +10.43 | +18.77% | 0.14 | 448 | 3,673 | 0.49 | 0.99 | 0.00 | -0.11 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 475.00 | 61.20 | 61.75 | 61.48 | 60.24 | +9.72 | +19.24% | 0.13 | 26 | 6,251 | 0.38 | 0.98 | 0.00 | -0.12 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 480.00 | 56.25 | 56.80 | 56.53 | 57.23 | +11.23 | +24.42% | 0.12 | 56 | 5,255 | 0.40 | 0.97 | 0.00 | -0.14 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 485.00 | 51.35 | 51.95 | 51.65 | 50.61 | +9.18 | +22.16% | 0.11 | 21 | 2,264 | 0.31 | 0.97 | 0.00 | -0.16 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 487.50 | 48.80 | 49.40 | 49.10 | 50.45 | +11.70 | +30.20% | 0.10 | 2 | 265 | 0.36 | 0.96 | 0.00 | -0.17 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 490.00 | 46.40 | 46.95 | 46.68 | 45.55 | +9.20 | +25.31% | 0.10 | 88 | 6,172 | 0.30 | 0.96 | 0.00 | -0.18 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 492.50 | 43.85 | 44.50 | 44.18 | 46.80 | +14.25 | +43.78% | 0.09 | 1 | 119 | 0.34 | 0.95 | 0.00 | -0.19 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 495.00 | 41.50 | 42.80 | 42.15 | 41.06 | +9.86 | +31.61% | 0.09 | 173 | 3,222 | 0.28 | 0.94 | 0.00 | -0.20 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 497.50 | 38.80 | 41.40 | 40.10 | 28.66 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.36 | 0.94 | 0.00 | -0.21 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 500.00 | 36.65 | 37.25 | 36.95 | 36.65 | +9.06 | +32.84% | 0.07 | 502 | 9,073 | 0.27 | 0.93 | 0.01 | -0.21 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 502.50 | 34.20 | 36.50 | 35.35 | 35.10 | +10.02 | +39.96% | 0.07 | 33 | 233 | 0.26 | 0.92 | 0.01 | -0.22 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 505.00 | 31.85 | 32.40 | 32.13 | 32.18 | +9.57 | +42.33% | 0.06 | 91 | 8,063 | 0.26 | 0.91 | 0.01 | -0.23 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 507.50 | 29.10 | 31.15 | 30.13 | 29.45 | +8.75 | +42.28% | 0.06 | 6 | 118 | 0.24 | 0.90 | 0.01 | -0.24 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 510.00 | 27.20 | 27.65 | 27.43 | 27.50 | +8.85 | +47.46% | 0.05 | 379 | 10,321 | 0.24 | 0.89 | 0.01 | -0.24 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 512.50 | 24.85 | 25.55 | 25.20 | 25.21 | +8.51 | +50.96% | 0.05 | 70 | 985 | 0.23 | 0.88 | 0.01 | -0.25 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 515.00 | 22.65 | 23.05 | 22.85 | 21.95 | +6.59 | +42.91% | 0.04 | 315 | 7,858 | 0.23 | 0.86 | 0.01 | -0.26 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 517.50 | 20.40 | 21.00 | 20.70 | 19.54 | +6.37 | +48.37% | 0.04 | 46 | 819 | 0.23 | 0.84 | 0.01 | -0.27 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 520.00 | 18.30 | 19.80 | 19.05 | 18.06 | +6.59 | +57.46% | 0.04 | 2,350 | 5,664 | 0.22 | 0.81 | 0.01 | -0.28 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 522.50 | 16.35 | 16.55 | 16.45 | 16.35 | +6.61 | +67.87% | 0.03 | 151 | 1,006 | 0.21 | 0.78 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 525.00 | 14.30 | 14.55 | 14.43 | 14.06 | +5.71 | +68.39% | 0.03 | 619 | 16,767 | 0.21 | 0.74 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 527.50 | 12.45 | 12.65 | 12.55 | 12.00 | +4.95 | +70.22% | 0.02 | 354 | 741 | 0.20 | 0.70 | 0.02 | -0.32 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 530.00 | 10.65 | 10.85 | 10.75 | 10.70 | +4.85 | +82.91% | 0.02 | 5,097 | 12,843 | 0.20 | 0.65 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 532.50 | 9.00 | 9.20 | 9.10 | 9.15 | +4.46 | +95.10% | 0.02 | 1,132 | 1,266 | 0.19 | 0.59 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 535.00 | 7.50 | 7.70 | 7.60 | 7.55 | +3.70 | +96.11% | 0.01 | 2,734 | 2,889 | 0.19 | 0.53 | 0.02 | -0.35 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 537.50 | 6.15 | 6.30 | 6.23 | 6.22 | % | 0.01 | 1,174 | 0 | 0.18 | 0.48 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 540.00 | 4.95 | 5.10 | 5.03 | 5.00 | +2.62 | +110.09% | 0.01 | 5,169 | 6,734 | 0.18 | 0.42 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 542.50 | 3.95 | 4.05 | 4.00 | 4.00 | % | 0.01 | 1,500 | 0 | 0.18 | 0.36 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 545.00 | 3.05 | 3.20 | 3.13 | 3.15 | +1.70 | +117.25% | 0.01 | 3,232 | 6,186 | 0.18 | 0.31 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 547.50 | 2.13 | 2.85 | 2.49 | 2.43 | % | 0.00 | 583 | 0 | 0.18 | 0.25 | 0.02 | -0.26 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 550.00 | 1.66 | 1.86 | 1.76 | 1.82 | +0.96 | +111.63% | 0.00 | 3,782 | 14,394 | 0.17 | 0.20 | 0.02 | -0.22 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 552.50 | 0.56 | 1.50 | 1.03 | 1.23 | % | 0.00 | 370 | 0 | 0.17 | 0.16 | 0.02 | -0.19 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 555.00 | 1.01 | 1.04 | 1.03 | 1.04 | +0.51 | +96.23% | 0.00 | 1,483 | 1,975 | 0.17 | 0.12 | 0.01 | -0.16 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 560.00 | 0.55 | 0.58 | 0.57 | 0.58 | +0.25 | +75.76% | 0.00 | 1,695 | 3,779 | 0.17 | 0.07 | 0.01 | -0.11 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 565.00 | 0.30 | 0.32 | 0.31 | 0.29 | +0.08 | +38.10% | 0.00 | 839 | 969 | 0.18 | 0.04 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 570.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 1,973 | 3,808 | 0.18 | 0.03 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 575.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 106 | 741 | 0.19 | 0.02 | 0.00 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 580.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 180 | 2,290 | 0.20 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 585.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 65 | 517 | 0.20 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 590.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 22 | 656 | 0.22 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 595.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 205 | 0.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 600.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 351 | 1,643 | 0.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 605.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 62 | 57 | 0.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 610.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 330 | 0.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 615.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 169 | 0.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 620.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 66 | 161 | 0.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 625.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:54 PM EST |
| 635.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,401 | 0.33 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 650.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 203 | 0.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 655.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/4/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/4/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 135 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.55 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.51 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,289 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.21 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.15 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 394 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.98 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,260 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,394 | 0.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,335 | 0.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,180 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 6,852 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,946 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 360.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 4,780 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 2,619 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 375.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 1,576 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,731 | 0.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 385.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 2,233 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 390.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 3,027 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 395.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 1,934 | 0.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 400.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 69 | 3,479 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 405.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 83 | 846 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 410.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 21 | 1,597 | 0.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 415.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 68 | 1,910 | 0.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 420.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 19 | 1,953 | 0.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 425.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 3,121 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 430.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1,017 | 11,440 | 0.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 435.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 211 | 3,084 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 440.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 158 | 14,643 | 0.46 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 445.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 214 | 1,412 | 0.44 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 450.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 96 | 6,311 | 0.43 | 0.00 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 455.00 | 0.11 | 0.13 | 0.12 | 0.14 | -0.11 | -44.00% | 0.00 | 118 | 2,348 | 0.41 | 0.00 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 460.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 187 | 4,322 | 0.39 | -0.01 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 465.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.22 | -59.46% | 0.00 | 38 | 2,200 | 0.38 | -0.01 | 0.00 | -0.10 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 470.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.23 | -54.77% | 0.00 | 364 | 11,309 | 0.36 | -0.01 | 0.00 | -0.11 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 475.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.30 | -57.70% | 0.00 | 178 | 3,968 | 0.34 | -0.02 | 0.00 | -0.12 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 480.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.42 | -60.87% | 0.00 | 218 | 4,718 | 0.32 | -0.03 | 0.00 | -0.14 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 485.00 | 0.30 | 0.32 | 0.31 | 0.32 | -0.57 | -64.05% | 0.00 | 231 | 2,243 | 0.31 | -0.03 | 0.00 | -0.16 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 487.50 | 0.33 | 0.35 | 0.34 | 0.34 | -0.68 | -66.67% | 0.00 | 91 | 517 | 0.30 | -0.04 | 0.00 | -0.17 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 490.00 | 0.36 | 0.39 | 0.38 | 0.39 | -0.76 | -66.09% | 0.00 | 281 | 6,245 | 0.29 | -0.04 | 0.00 | -0.18 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 492.50 | 0.39 | 0.43 | 0.41 | 0.41 | -0.93 | -69.41% | 0.00 | 30 | 396 | 0.28 | -0.05 | 0.00 | -0.19 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 495.00 | 0.46 | 0.49 | 0.48 | 0.51 | -1.03 | -66.89% | 0.00 | 319 | 2,938 | 0.27 | -0.06 | 0.00 | -0.20 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 497.50 | 0.52 | 0.55 | 0.54 | 0.55 | -1.25 | -69.45% | 0.00 | 65 | 517 | 0.27 | -0.06 | 0.00 | -0.21 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 500.00 | 0.59 | 0.62 | 0.61 | 0.61 | -1.46 | -70.54% | 0.00 | 882 | 7,163 | 0.26 | -0.07 | 0.01 | -0.21 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 502.50 | 0.50 | 0.72 | 0.61 | 0.74 | -1.60 | -68.38% | 0.00 | 65 | 472 | 0.25 | -0.08 | 0.01 | -0.22 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 505.00 | 0.78 | 0.83 | 0.81 | 0.88 | -1.94 | -68.80% | 0.00 | 442 | 1,928 | 0.25 | -0.09 | 0.01 | -0.23 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 507.50 | 0.91 | 0.96 | 0.94 | 0.90 | -2.32 | -72.05% | 0.00 | 198 | 679 | 0.24 | -0.10 | 0.01 | -0.24 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 510.00 | 1.07 | 1.11 | 1.09 | 1.18 | -2.37 | -66.77% | 0.00 | 740 | 4,768 | 0.23 | -0.11 | 0.01 | -0.24 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 512.50 | 1.25 | 1.33 | 1.29 | 1.30 | -2.75 | -67.91% | 0.00 | 287 | 760 | 0.23 | -0.12 | 0.01 | -0.25 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 515.00 | 1.49 | 1.56 | 1.53 | 1.51 | -3.24 | -68.22% | 0.00 | 1,028 | 2,387 | 0.22 | -0.14 | 0.01 | -0.26 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 517.50 | 1.70 | 1.86 | 1.78 | 1.87 | -3.02 | -61.76% | 0.00 | 235 | 370 | 0.22 | -0.16 | 0.01 | -0.27 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 520.00 | 2.10 | 2.20 | 2.15 | 2.16 | -3.98 | -64.83% | 0.00 | 1,496 | 2,295 | 0.21 | -0.19 | 0.01 | -0.28 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 522.50 | 2.06 | 2.83 | 2.45 | 2.61 | -4.59 | -63.75% | 0.00 | 183 | 390 | 0.21 | -0.22 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 525.00 | 3.00 | 3.15 | 3.08 | 3.06 | -5.31 | -63.45% | 0.01 | 745 | 1,289 | 0.20 | -0.26 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 527.50 | 3.60 | 3.75 | 3.68 | 4.06 | -5.14 | -55.87% | 0.01 | 175 | 669 | 0.20 | -0.30 | 0.02 | -0.32 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 530.00 | 4.30 | 4.45 | 4.38 | 4.39 | -6.61 | -60.10% | 0.01 | 644 | 2,131 | 0.19 | -0.35 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 532.50 | 5.15 | 5.30 | 5.23 | 5.55 | -5.80 | -51.11% | 0.01 | 672 | 619 | 0.19 | -0.41 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 535.00 | 6.15 | 6.30 | 6.23 | 6.20 | -7.31 | -54.11% | 0.01 | 1,123 | 1,504 | 0.18 | -0.47 | 0.02 | -0.35 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 537.50 | 7.30 | 7.50 | 7.40 | 7.43 | % | 0.01 | 364 | 0 | 0.18 | -0.52 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 540.00 | 8.60 | 8.80 | 8.70 | 9.05 | -8.45 | -48.29% | 0.02 | 572 | 1,145 | 0.18 | -0.58 | 0.02 | -0.33 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 542.50 | 10.10 | 10.30 | 10.20 | 10.50 | % | 0.02 | 15 | 0 | 0.17 | -0.64 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 545.00 | 11.70 | 12.25 | 11.98 | 11.87 | -9.63 | -44.80% | 0.02 | 125 | 441 | 0.17 | -0.69 | 0.02 | -0.29 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 547.50 | 13.60 | 13.80 | 13.70 | 12.28 | % | 0.03 | 49 | 0 | 0.17 | -0.75 | 0.02 | -0.26 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 550.00 | 14.40 | 16.35 | 15.38 | 15.75 | -10.59 | -40.21% | 0.03 | 121 | 295 | 0.17 | -0.80 | 0.02 | -0.22 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 552.50 | 16.05 | 18.05 | 17.05 | 18.39 | % | 0.03 | 10 | 0 | 0.17 | -0.84 | 0.02 | -0.19 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 555.00 | 19.75 | 20.20 | 19.98 | 19.90 | -11.40 | -36.43% | 0.04 | 70 | 121 | 0.17 | -0.88 | 0.01 | -0.16 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 560.00 | 24.40 | 24.90 | 24.65 | 23.40 | -9.85 | -29.63% | 0.04 | 20 | 64 | 0.17 | -0.93 | 0.01 | -0.11 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 565.00 | 28.20 | 31.50 | 29.85 | 28.03 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.07 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 570.00 | 33.45 | 36.00 | 34.73 | 32.82 | -2.18 | -6.23% | 0.06 | 4 | 0 | 0.29 | -0.97 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 575.00 | 38.05 | 41.40 | 39.73 | 38.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.04 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 580.00 | 43.20 | 46.40 | 44.80 | % | 0.08 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 8/4/2025 3:59:54 PM EST | |||
| 585.00 | 48.15 | 51.35 | 49.75 | 51.68 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 590.00 | 53.20 | 56.50 | 54.85 | 61.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 595.00 | 58.35 | 61.40 | 59.88 | % | 0.10 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 600.00 | 63.15 | 66.45 | 64.80 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 605.00 | 68.20 | 71.40 | 69.80 | 59.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 610.00 | 73.15 | 76.35 | 74.75 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 615.00 | 78.45 | 81.40 | 79.93 | 71.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 620.00 | 83.20 | 86.40 | 84.80 | 191.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/4/2025 3:59:54 PM EST |
| 625.00 | 88.15 | 91.40 | 89.78 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 630.00 | 93.15 | 96.40 | 94.78 | 117.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 635.00 | 98.15 | 100.90 | 99.53 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 640.00 | 103.20 | 105.85 | 104.53 | 187.93 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 8/4/2025 3:59:54 PM EST |
| 645.00 | 108.55 | 111.35 | 109.95 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 650.00 | 113.25 | 116.40 | 114.83 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 655.00 | 118.40 | 121.40 | 119.90 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 660.00 | 123.35 | 126.40 | 124.88 | 147.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |