Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $396.30 as of 7/8/2025 7:46:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 346.25 | 348.25 | 347.25 | 349.33 | 0.00 | 0.00% | 6.95 | 0 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 55.00 | 341.10 | 343.35 | 342.23 | 363.61 | 0.00 | 0.00% | 6.22 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:03 PM EST |
| 60.00 | 336.25 | 338.40 | 337.33 | 359.32 | 0.00 | 0.00% | 5.62 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:03 PM EST |
| 65.00 | 331.35 | 333.40 | 332.38 | 358.10 | 0.00 | 0.00% | 5.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:03 PM EST |
| 70.00 | 326.20 | 328.45 | 327.33 | 346.53 | 0.00 | 0.00% | 4.68 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:03 PM EST |
| 75.00 | 321.25 | 323.50 | 322.38 | 344.01 | 0.00 | 0.00% | 4.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:03 PM EST |
| 80.00 | 316.30 | 318.55 | 317.43 | 336.61 | 0.00 | 0.00% | 3.97 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:03 PM EST |
| 85.00 | 311.35 | 313.55 | 312.45 | % | 3.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 90.00 | 306.40 | 308.60 | 307.50 | 293.01 | 0.00 | 0.00% | 3.42 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 95.00 | 301.50 | 303.65 | 302.58 | 284.07 | 0.00 | 0.00% | 3.19 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 100.00 | 296.70 | 298.60 | 297.65 | 278.81 | 0.00 | 0.00% | 2.98 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 105.00 | 291.55 | 293.75 | 292.65 | 312.05 | 0.00 | 0.00% | 2.79 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:03 PM EST |
| 110.00 | 286.75 | 288.75 | 287.75 | 269.05 | 0.00 | 0.00% | 2.62 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 115.00 | 281.70 | 283.90 | 282.80 | 271.93 | 0.00 | 0.00% | 2.46 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:03 PM EST |
| 120.00 | 276.90 | 278.85 | 277.88 | 259.43 | 0.00 | 0.00% | 2.32 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 125.00 | 271.80 | 274.00 | 272.90 | 250.15 | 0.00 | 0.00% | 2.18 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 130.00 | 266.95 | 269.00 | 267.98 | 249.70 | 0.00 | 0.00% | 2.06 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 135.00 | 261.95 | 264.15 | 263.05 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 140.00 | 257.05 | 259.20 | 258.13 | 244.88 | 0.00 | 0.00% | 1.84 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:03 PM EST |
| 145.00 | 252.10 | 254.25 | 253.18 | 244.29 | 0.00 | 0.00% | 1.75 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 4:00:03 PM EST |
| 150.00 | 247.25 | 249.25 | 248.25 | 248.80 | 0.00 | 0.00% | 1.66 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 155.00 | 242.25 | 244.40 | 243.33 | 213.25 | 0.00 | 0.00% | 1.57 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:03 PM EST |
| 160.00 | 237.40 | 239.40 | 238.40 | 237.10 | 0.00 | 0.00% | 1.49 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 165.00 | 232.50 | 234.60 | 233.55 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 170.00 | 227.50 | 229.65 | 228.58 | 205.93 | 0.00 | 0.00% | 1.34 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 175.00 | 222.80 | 224.75 | 223.78 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 180.00 | 217.65 | 219.80 | 218.73 | 214.40 | 0.00 | 0.00% | 1.22 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 185.00 | 213.05 | 214.85 | 213.95 | 192.76 | 0.00 | 0.00% | 1.16 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 190.00 | 208.05 | 210.00 | 209.03 | 206.90 | 0.00 | 0.00% | 1.10 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 195.00 | 203.00 | 205.05 | 204.03 | 228.80 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 4:00:03 PM EST |
| 200.00 | 198.35 | 200.00 | 199.18 | 206.65 | 0.00 | 0.00% | 1.00 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 205.00 | 193.10 | 195.20 | 194.15 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 210.00 | 188.35 | 190.20 | 189.28 | 186.50 | 0.00 | 0.00% | 0.90 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 215.00 | 183.35 | 185.30 | 184.33 | 181.60 | 0.00 | 0.00% | 0.86 | 0 | 33 | 0.00 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 220.00 | 178.45 | 180.45 | 179.45 | 182.91 | 0.00 | 0.00% | 0.82 | 0 | 21 | 0.35 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 225.00 | 173.65 | 175.55 | 174.60 | % | 0.78 | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
| 230.00 | 168.90 | 170.55 | 169.73 | 158.52 | 0.00 | 0.00% | 0.74 | 0 | 53 | 0.61 | 1.00 | 0.00 | -0.02 | 6/26/2025 | 7/8/2025 4:00:03 PM EST |
| 235.00 | 163.85 | 165.70 | 164.78 | % | 0.70 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 7/8/2025 4:00:03 PM EST | |||
| 240.00 | 158.75 | 160.75 | 159.75 | 157.94 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.68 | 1.00 | 0.00 | -0.04 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 245.00 | 153.85 | 155.85 | 154.85 | 145.68 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.04 | 6/3/2025 | 7/8/2025 4:00:03 PM EST |
| 250.00 | 148.90 | 150.85 | 149.88 | 151.30 | +0.77 | +0.52% | 0.60 | 5 | 146 | 0.84 | 1.00 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 255.00 | 144.35 | 145.90 | 145.13 | 130.50 | 0.00 | 0.00% | 0.57 | 0 | 26 | 0.77 | 0.99 | 0.00 | -0.05 | 6/12/2025 | 7/8/2025 4:00:03 PM EST |
| 260.00 | 139.25 | 141.05 | 140.15 | 127.38 | 0.00 | 0.00% | 0.54 | 0 | 205 | 0.73 | 0.99 | 0.00 | -0.06 | 6/25/2025 | 7/8/2025 4:00:03 PM EST |
| 265.00 | 134.55 | 136.20 | 135.38 | 129.11 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.78 | 0.99 | 0.00 | -0.06 | 6/26/2025 | 7/8/2025 4:00:03 PM EST |
| 270.00 | 129.50 | 131.25 | 130.38 | 124.89 | 0.00 | 0.00% | 0.48 | 0 | 207 | 0.76 | 0.99 | 0.00 | -0.07 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 275.00 | 124.80 | 126.45 | 125.63 | 115.00 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.73 | 0.98 | 0.00 | -0.08 | 6/25/2025 | 7/8/2025 4:00:03 PM EST |
| 280.00 | 120.05 | 121.55 | 120.80 | 121.10 | 0.00 | 0.00% | 0.43 | 0 | 126 | 0.72 | 0.98 | 0.00 | -0.09 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 285.00 | 115.10 | 116.80 | 115.95 | 120.90 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.71 | 0.97 | 0.00 | -0.10 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 290.00 | 110.35 | 111.90 | 111.13 | 114.20 | 0.00 | 0.00% | 0.38 | 0 | 109 | 0.68 | 0.97 | 0.00 | -0.11 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 295.00 | 105.45 | 107.10 | 106.28 | 107.68 | +3.43 | +3.29% | 0.36 | 10 | 26 | 0.68 | 0.96 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 300.00 | 100.95 | 102.30 | 101.63 | 101.61 | -1.49 | -1.45% | 0.34 | 1 | 252 | 0.66 | 0.95 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 305.00 | 96.15 | 97.60 | 96.88 | 101.65 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.64 | 0.94 | 0.00 | -0.15 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 310.00 | 91.50 | 92.90 | 92.20 | 91.02 | -4.87 | -5.08% | 0.30 | 5 | 35 | 0.62 | 0.93 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 315.00 | 86.80 | 88.30 | 87.55 | 87.75 | -3.55 | -3.89% | 0.28 | 2 | 24 | 0.62 | 0.92 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 320.00 | 82.25 | 83.65 | 82.95 | 84.33 | -2.47 | -2.85% | 0.26 | 77 | 152 | 0.59 | 0.91 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 325.00 | 77.50 | 79.15 | 78.33 | 78.25 | -3.95 | -4.81% | 0.24 | 4 | 36 | 0.59 | 0.89 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 330.00 | 73.45 | 74.70 | 74.08 | 76.00 | -1.95 | -2.51% | 0.22 | 3 | 87 | 0.58 | 0.88 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 335.00 | 69.05 | 70.20 | 69.63 | 74.75 | 0.00 | 0.00% | 0.21 | 0 | 51 | 0.56 | 0.86 | 0.00 | -0.24 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 340.00 | 64.50 | 65.95 | 65.23 | 68.97 | 0.00 | 0.00% | 0.19 | 0 | 165 | 0.55 | 0.84 | 0.00 | -0.25 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 345.00 | 60.35 | 61.75 | 61.05 | 63.15 | -7.27 | -10.33% | 0.18 | 1 | 52 | 0.55 | 0.82 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 350.00 | 56.55 | 57.65 | 57.10 | 55.62 | -5.64 | -9.21% | 0.16 | 8 | 596 | 0.54 | 0.80 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 355.00 | 52.35 | 53.70 | 53.03 | 53.05 | -1.55 | -2.84% | 0.15 | 6 | 939 | 0.53 | 0.78 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 360.00 | 48.50 | 49.90 | 49.20 | 49.68 | -1.22 | -2.40% | 0.14 | 4 | 271 | 0.52 | 0.76 | 0.00 | -0.31 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 365.00 | 44.90 | 46.25 | 45.58 | 47.68 | +0.28 | +0.60% | 0.12 | 17 | 411 | 0.52 | 0.73 | 0.00 | -0.32 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 370.00 | 41.85 | 42.75 | 42.30 | 43.35 | -1.00 | -2.26% | 0.11 | 347 | 776 | 0.51 | 0.71 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 375.00 | 38.35 | 39.45 | 38.90 | 39.58 | -5.42 | -12.05% | 0.10 | 23 | 369 | 0.51 | 0.68 | 0.01 | -0.34 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 380.00 | 35.55 | 36.25 | 35.90 | 36.42 | -1.08 | -2.88% | 0.09 | 34 | 940 | 0.51 | 0.65 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 385.00 | 32.55 | 33.30 | 32.93 | 34.00 | -2.75 | -7.49% | 0.09 | 23 | 5,460 | 0.50 | 0.62 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 390.00 | 29.95 | 30.65 | 30.30 | 30.82 | -1.78 | -5.46% | 0.08 | 431 | 37,394 | 0.51 | 0.59 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 395.00 | 27.30 | 28.00 | 27.65 | 27.65 | -2.18 | -7.31% | 0.07 | 159 | 1,150 | 0.50 | 0.56 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 400.00 | 25.20 | 25.65 | 25.43 | 25.42 | -2.18 | -7.90% | 0.06 | 326 | 3,148 | 0.50 | 0.53 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 405.00 | 22.80 | 23.60 | 23.20 | 23.35 | -2.13 | -8.36% | 0.06 | 161 | 1,265 | 0.51 | 0.50 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 410.00 | 20.85 | 21.45 | 21.15 | 21.20 | -2.30 | -9.79% | 0.05 | 84 | 969 | 0.51 | 0.47 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 415.00 | 19.10 | 19.60 | 19.35 | 19.50 | -2.12 | -9.81% | 0.05 | 41 | 394 | 0.51 | 0.44 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 420.00 | 17.45 | 17.85 | 17.65 | 17.70 | -2.25 | -11.28% | 0.04 | 415 | 1,646 | 0.51 | 0.41 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 425.00 | 15.85 | 16.35 | 16.10 | 16.70 | -2.47 | -12.89% | 0.04 | 213 | 488 | 0.51 | 0.38 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 430.00 | 14.50 | 14.95 | 14.73 | 14.85 | -2.12 | -12.50% | 0.03 | 223 | 749 | 0.52 | 0.36 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 435.00 | 13.35 | 13.70 | 13.53 | 13.80 | -2.60 | -15.86% | 0.03 | 15 | 513 | 0.52 | 0.34 | 0.01 | -0.34 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 440.00 | 12.20 | 12.50 | 12.35 | 12.48 | -3.31 | -20.97% | 0.03 | 82 | 900 | 0.52 | 0.31 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 445.00 | 11.20 | 11.50 | 11.35 | 11.55 | -2.92 | -20.18% | 0.03 | 5 | 373 | 0.53 | 0.29 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 450.00 | 10.20 | 10.55 | 10.38 | 10.45 | -2.10 | -16.74% | 0.02 | 337 | 1,907 | 0.53 | 0.27 | 0.00 | -0.32 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 455.00 | 9.40 | 9.65 | 9.53 | 9.75 | -3.20 | -24.71% | 0.02 | 75 | 228 | 0.54 | 0.25 | 0.00 | -0.31 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 460.00 | 8.60 | 8.90 | 8.75 | 9.25 | -2.75 | -22.92% | 0.02 | 22 | 345 | 0.54 | 0.24 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 465.00 | 7.90 | 8.20 | 8.05 | 8.20 | -2.65 | -24.43% | 0.02 | 18 | 164 | 0.55 | 0.22 | 0.00 | -0.29 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 470.00 | 7.30 | 7.55 | 7.43 | 8.00 | -1.96 | -19.68% | 0.02 | 90 | 1,130 | 0.55 | 0.20 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 475.00 | 6.75 | 7.00 | 6.88 | 7.00 | -2.35 | -25.14% | 0.01 | 182 | 428 | 0.56 | 0.19 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 480.00 | 6.20 | 6.50 | 6.35 | 6.86 | -1.19 | -14.79% | 0.01 | 57 | 352 | 0.56 | 0.18 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 485.00 | 5.75 | 6.00 | 5.88 | 6.20 | -2.25 | -26.63% | 0.01 | 24 | 219 | 0.57 | 0.16 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 490.00 | 5.35 | 5.60 | 5.48 | 5.51 | -1.59 | -22.40% | 0.01 | 40 | 606 | 0.57 | 0.15 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 495.00 | 4.95 | 5.20 | 5.08 | 5.25 | -1.45 | -21.65% | 0.01 | 20 | 241 | 0.58 | 0.14 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 500.00 | 4.65 | 4.85 | 4.75 | 4.75 | -1.40 | -22.77% | 0.01 | 1,265 | 3,943 | 0.58 | 0.13 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 505.00 | 4.30 | 4.50 | 4.40 | 4.54 | -1.81 | -28.51% | 0.01 | 29 | 111 | 0.59 | 0.12 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 510.00 | 4.05 | 4.25 | 4.15 | 4.17 | -1.70 | -28.97% | 0.01 | 62 | 663 | 0.60 | 0.11 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 515.00 | 3.80 | 3.95 | 3.88 | 3.95 | -2.18 | -35.57% | 0.01 | 12 | 195 | 0.60 | 0.10 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 520.00 | 3.55 | 3.70 | 3.63 | 3.75 | -1.50 | -28.58% | 0.01 | 146 | 348 | 0.61 | 0.09 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 525.00 | 3.40 | 3.50 | 3.45 | 3.63 | -1.27 | -25.92% | 0.01 | 121 | 261 | 0.61 | 0.09 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 530.00 | 3.15 | 3.30 | 3.23 | 3.25 | -1.41 | -30.26% | 0.01 | 142 | 158 | 0.62 | 0.08 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 535.00 | 2.97 | 3.10 | 3.04 | 3.10 | -1.25 | -28.74% | 0.01 | 27 | 146 | 0.63 | 0.07 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 540.00 | 2.81 | 2.94 | 2.88 | 2.85 | -1.25 | -30.49% | 0.01 | 80 | 335 | 0.63 | 0.07 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 545.00 | 2.65 | 2.79 | 2.72 | 2.75 | -1.15 | -29.49% | 0.00 | 50 | 96 | 0.64 | 0.06 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 550.00 | 2.54 | 2.64 | 2.59 | 2.63 | -0.95 | -26.54% | 0.00 | 123 | 1,979 | 0.64 | 0.06 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 555.00 | 2.39 | 2.52 | 2.46 | 2.53 | -0.95 | -27.30% | 0.00 | 17 | 230 | 0.65 | 0.05 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 560.00 | 2.27 | 2.39 | 2.33 | 2.32 | -1.43 | -38.14% | 0.00 | 6 | 589 | 0.66 | 0.05 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 565.00 | 2.17 | 2.29 | 2.23 | 2.30 | -0.95 | -29.24% | 0.00 | 3 | 163 | 0.66 | 0.04 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 570.00 | 2.07 | 2.19 | 2.13 | 2.17 | -0.93 | -30.00% | 0.00 | 16 | 148 | 0.67 | 0.04 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 575.00 | 2.00 | 2.09 | 2.05 | 2.06 | -0.86 | -29.46% | 0.00 | 23 | 102 | 0.68 | 0.04 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 580.00 | 1.89 | 2.01 | 1.95 | 1.98 | -0.80 | -28.78% | 0.00 | 14 | 181 | 0.68 | 0.03 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 585.00 | 1.81 | 1.93 | 1.87 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.69 | 0.03 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 590.00 | 1.74 | 1.85 | 1.80 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.69 | 0.03 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 595.00 | 1.67 | 1.79 | 1.73 | 1.73 | -0.89 | -33.97% | 0.00 | 1 | 92 | 0.70 | 0.03 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 600.00 | 1.61 | 1.71 | 1.66 | 1.69 | -0.67 | -28.39% | 0.00 | 158 | 2,274 | 0.71 | 0.02 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 605.00 | 1.55 | 1.66 | 1.61 | 1.60 | -0.96 | -37.50% | 0.00 | 27 | 379 | 0.71 | 0.02 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 610.00 | 1.49 | 1.59 | 1.54 | 1.52 | -0.68 | -30.91% | 0.00 | 7 | 152 | 0.72 | 0.02 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 620.00 | 1.39 | 1.50 | 1.45 | 1.44 | -0.56 | -28.00% | 0.00 | 128 | 250 | 0.73 | 0.02 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 630.00 | 1.30 | 1.41 | 1.36 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.75 | 0.01 | 0.00 | -0.04 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 640.00 | 1.22 | 1.32 | 1.27 | 1.35 | -0.47 | -25.83% | 0.00 | 10 | 118 | 0.76 | 0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 650.00 | 1.15 | 1.25 | 1.20 | 1.18 | -0.49 | -29.35% | 0.00 | 20 | 207 | 0.77 | 0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 660.00 | 1.08 | 1.17 | 1.13 | 1.20 | -0.47 | -28.15% | 0.00 | 7 | 139 | 0.78 | 0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 670.00 | 1.02 | 1.12 | 1.07 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.80 | 0.01 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 680.00 | 0.96 | 1.06 | 1.01 | 1.13 | -0.81 | -41.76% | 0.00 | 2 | 109 | 0.80 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 690.00 | 0.91 | 1.00 | 0.96 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.82 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 700.00 | 0.90 | 0.95 | 0.93 | 0.99 | -0.21 | -17.50% | 0.00 | 14 | 634 | 0.83 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 710.00 | 0.81 | 0.90 | 0.86 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.84 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 720.00 | 0.76 | 0.86 | 0.81 | 0.84 | -0.75 | -47.17% | 0.00 | 2 | 45 | 0.85 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 730.00 | 0.72 | 0.81 | 0.77 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 740.00 | 0.68 | 0.77 | 0.73 | 0.85 | -0.32 | -27.35% | 0.00 | 1 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 750.00 | 0.65 | 0.74 | 0.70 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 760.00 | 0.62 | 0.70 | 0.66 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 770.00 | 0.58 | 0.67 | 0.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 780.00 | 0.56 | 0.64 | 0.60 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 790.00 | 0.53 | 0.61 | 0.57 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:03 PM EST |
| 800.00 | 0.50 | 0.57 | 0.54 | 0.56 | -0.28 | -33.34% | 0.00 | 3 | 514 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 810.00 | 0.47 | 0.55 | 0.51 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 820.00 | 0.45 | 0.52 | 0.49 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 830.00 | 0.45 | 0.51 | 0.48 | 0.51 | -0.22 | -30.14% | 0.00 | 21 | 161 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 840.00 | 0.40 | 0.51 | 0.46 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 850.00 | 0.38 | 0.51 | 0.45 | 0.48 | -0.16 | -25.00% | 0.00 | 4 | 346 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 860.00 | 0.40 | 0.51 | 0.46 | 0.41 | -0.19 | -31.67% | 0.00 | 57 | 952 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 60 | 846 | 2.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 368 | 945 | 2.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 70.00 | 0.02 | 0.16 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 1.91 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 75.00 | 0.02 | 0.25 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 80.00 | 0.04 | 0.19 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 30 | 3,019 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 85.00 | 0.07 | 0.20 | 0.14 | 0.19 | -0.01 | -5.00% | 0.00 | 6 | 55 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 90.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.04 | -20.00% | 0.00 | 8 | 53 | 1.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 95.00 | 0.13 | 0.24 | 0.19 | 0.23 | -0.09 | -28.13% | 0.00 | 4 | 291 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 100.00 | 0.18 | 0.21 | 0.20 | 0.23 | -0.08 | -25.81% | 0.00 | 7 | 213 | 1.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 105.00 | 0.18 | 0.27 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 110.00 | 0.20 | 0.28 | 0.24 | 0.26 | -0.11 | -29.73% | 0.00 | 13 | 244 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 115.00 | 0.24 | 0.45 | 0.35 | 0.29 | -0.11 | -27.50% | 0.00 | 15 | 53 | 1.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 120.00 | 0.28 | 0.52 | 0.40 | 0.32 | -0.13 | -28.89% | 0.00 | 548 | 260 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 125.00 | 0.31 | 0.46 | 0.39 | 0.37 | -0.20 | -35.09% | 0.00 | 920 | 393 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 130.00 | 0.33 | 0.52 | 0.43 | 0.44 | -0.22 | -33.34% | 0.00 | 23 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 135.00 | 0.38 | 0.44 | 0.41 | 0.37 | -0.22 | -37.29% | 0.00 | 25 | 81 | 3.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 140.00 | 0.43 | 0.51 | 0.47 | 0.45 | -0.34 | -43.04% | 0.00 | 4 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 145.00 | 0.46 | 0.52 | 0.49 | 0.50 | -0.36 | -41.86% | 0.00 | 5 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 150.00 | 0.51 | 0.56 | 0.54 | 0.58 | -0.15 | -20.55% | 0.00 | 11 | 986 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 155.00 | 0.56 | 0.60 | 0.58 | 0.67 | -0.08 | -10.67% | 0.00 | 5 | 203 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 160.00 | 0.61 | 0.65 | 0.63 | 0.67 | -0.26 | -27.96% | 0.00 | 33 | 234 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 165.00 | 0.67 | 0.71 | 0.69 | 0.76 | -0.14 | -15.56% | 0.00 | 2 | 43 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 170.00 | 0.72 | 0.82 | 0.77 | 0.78 | -0.15 | -16.13% | 0.00 | 3 | 470 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 175.00 | 0.78 | 0.85 | 0.82 | 0.84 | -0.22 | -20.76% | 0.00 | 34 | 164 | 2.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 180.00 | 0.83 | 0.90 | 0.87 | 0.85 | -0.26 | -23.43% | 0.00 | 27 | 294 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 185.00 | 0.89 | 0.96 | 0.93 | 0.95 | -0.39 | -29.11% | 0.01 | 16 | 115 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 190.00 | 0.95 | 1.00 | 0.98 | 0.94 | -0.31 | -24.80% | 0.01 | 72 | 2,588 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 195.00 | 1.01 | 1.06 | 1.04 | 1.00 | -0.46 | -31.51% | 0.01 | 137 | 228 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 200.00 | 1.07 | 1.12 | 1.10 | 1.06 | -0.34 | -24.29% | 0.01 | 61 | 934 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 205.00 | 1.13 | 1.20 | 1.17 | 1.20 | -0.24 | -16.67% | 0.01 | 939 | 275 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 210.00 | 1.19 | 1.26 | 1.23 | 1.28 | -0.27 | -17.42% | 0.01 | 3 | 700 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 215.00 | 1.25 | 1.32 | 1.29 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.05 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 220.00 | 1.30 | 1.38 | 1.34 | 1.33 | -0.56 | -29.63% | 0.01 | 31 | 1,224 | 1.02 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 225.00 | 1.38 | 1.43 | 1.41 | 1.41 | -0.41 | -22.53% | 0.01 | 10 | 213 | 1.00 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 230.00 | 1.42 | 1.50 | 1.46 | 1.74 | -0.14 | -7.45% | 0.01 | 1 | 385 | 0.97 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 235.00 | 1.48 | 1.57 | 1.53 | 1.70 | -0.30 | -15.00% | 0.01 | 23 | 181 | 0.95 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 240.00 | 1.54 | 1.63 | 1.59 | 1.61 | -0.46 | -22.23% | 0.01 | 12 | 291 | 0.92 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 245.00 | 1.62 | 1.71 | 1.67 | 1.67 | -0.50 | -23.05% | 0.01 | 18 | 224 | 0.90 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 250.00 | 1.67 | 1.78 | 1.73 | 1.74 | -0.42 | -19.45% | 0.01 | 28 | 944 | 0.87 | 0.00 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 255.00 | 1.74 | 1.85 | 1.80 | 1.90 | -0.40 | -17.40% | 0.01 | 11 | 951 | 0.85 | -0.01 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 260.00 | 1.83 | 1.93 | 1.88 | 2.05 | -0.37 | -15.29% | 0.01 | 15 | 299 | 0.82 | -0.01 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 265.00 | 1.93 | 2.01 | 1.97 | 1.96 | -0.60 | -23.44% | 0.01 | 489 | 333 | 0.80 | -0.01 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 270.00 | 2.01 | 2.13 | 2.07 | 2.06 | -0.59 | -22.27% | 0.01 | 83 | 641 | 0.78 | -0.01 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 275.00 | 2.12 | 2.24 | 2.18 | 2.20 | -0.62 | -21.99% | 0.01 | 52 | 296 | 0.76 | -0.02 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 280.00 | 2.25 | 2.36 | 2.31 | 2.36 | -0.61 | -20.54% | 0.01 | 35 | 270 | 0.74 | -0.02 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 285.00 | 2.37 | 2.48 | 2.43 | 2.51 | -0.70 | -21.81% | 0.01 | 25 | 177 | 0.71 | -0.03 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 290.00 | 2.55 | 2.63 | 2.59 | 2.57 | -0.78 | -23.29% | 0.01 | 21 | 336 | 0.69 | -0.03 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 295.00 | 2.73 | 2.87 | 2.80 | 2.82 | -0.68 | -19.43% | 0.01 | 26 | 471 | 0.67 | -0.04 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 300.00 | 2.96 | 3.05 | 3.01 | 2.97 | -0.93 | -23.85% | 0.01 | 172 | 2,061 | 0.66 | -0.05 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 305.00 | 3.20 | 3.25 | 3.23 | 3.30 | -1.00 | -23.26% | 0.01 | 177 | 1,227 | 0.64 | -0.06 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 310.00 | 3.45 | 3.55 | 3.50 | 3.49 | -1.06 | -23.30% | 0.01 | 1,058 | 1,012 | 0.62 | -0.07 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 315.00 | 3.80 | 3.90 | 3.85 | 4.00 | -0.95 | -19.20% | 0.01 | 42 | 295 | 0.61 | -0.08 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 320.00 | 4.20 | 4.35 | 4.28 | 4.25 | -1.23 | -22.45% | 0.01 | 184 | 383 | 0.60 | -0.09 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 325.00 | 4.65 | 4.80 | 4.73 | 4.60 | -1.53 | -24.96% | 0.01 | 132 | 389 | 0.58 | -0.11 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 330.00 | 5.15 | 5.25 | 5.20 | 5.25 | -1.42 | -21.29% | 0.02 | 348 | 593 | 0.57 | -0.12 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 335.00 | 5.75 | 5.85 | 5.80 | 5.85 | -1.14 | -16.31% | 0.02 | 23 | 293 | 0.56 | -0.14 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 340.00 | 6.40 | 6.55 | 6.48 | 6.40 | -1.85 | -22.43% | 0.02 | 193 | 702 | 0.55 | -0.16 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 345.00 | 7.20 | 7.40 | 7.30 | 7.36 | -1.44 | -16.37% | 0.02 | 44 | 471 | 0.54 | -0.18 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 350.00 | 8.10 | 8.35 | 8.23 | 8.11 | -2.16 | -21.04% | 0.02 | 1,120 | 993 | 0.53 | -0.20 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 355.00 | 9.10 | 9.40 | 9.25 | 9.32 | -2.06 | -18.11% | 0.03 | 175 | 499 | 0.53 | -0.22 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 360.00 | 10.30 | 10.70 | 10.50 | 10.69 | -1.99 | -15.70% | 0.03 | 196 | 1,318 | 0.52 | -0.24 | 0.00 | -0.31 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 365.00 | 11.60 | 12.05 | 11.83 | 11.75 | -1.24 | -9.55% | 0.03 | 41 | 537 | 0.52 | -0.27 | 0.00 | -0.32 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 370.00 | 13.15 | 13.60 | 13.38 | 13.20 | -2.87 | -17.86% | 0.04 | 377 | 1,388 | 0.51 | -0.29 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 375.00 | 14.85 | 15.30 | 15.08 | 15.05 | -2.27 | -13.11% | 0.04 | 52 | 694 | 0.51 | -0.32 | 0.01 | -0.34 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 380.00 | 16.70 | 17.25 | 16.98 | 17.05 | -2.95 | -14.75% | 0.04 | 87 | 4,548 | 0.51 | -0.35 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 385.00 | 18.80 | 19.30 | 19.05 | 19.15 | -1.00 | -4.97% | 0.05 | 38 | 620 | 0.51 | -0.38 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 390.00 | 21.10 | 21.65 | 21.38 | 20.94 | -3.31 | -13.65% | 0.05 | 280 | 2,341 | 0.50 | -0.41 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 395.00 | 23.55 | 24.10 | 23.83 | 23.75 | -2.83 | -10.65% | 0.06 | 109 | 555 | 0.50 | -0.44 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 400.00 | 26.20 | 26.70 | 26.45 | 26.35 | -2.41 | -8.38% | 0.07 | 410 | 2,000 | 0.51 | -0.47 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 405.00 | 28.95 | 29.55 | 29.25 | 29.45 | -0.87 | -2.87% | 0.07 | 20 | 153 | 0.51 | -0.50 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 410.00 | 31.85 | 32.65 | 32.25 | 31.78 | -2.73 | -7.92% | 0.08 | 215 | 1,373 | 0.51 | -0.53 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 415.00 | 35.00 | 35.85 | 35.43 | 36.55 | -2.07 | -5.36% | 0.09 | 11 | 270 | 0.51 | -0.56 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 420.00 | 38.25 | 39.20 | 38.73 | 41.45 | +2.95 | +7.67% | 0.09 | 11 | 412 | 0.51 | -0.59 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 425.00 | 41.75 | 42.60 | 42.18 | 43.35 | +1.31 | +3.12% | 0.10 | 1 | 38 | 0.52 | -0.62 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 430.00 | 45.30 | 46.20 | 45.75 | 48.50 | -0.17 | -0.35% | 0.11 | 2 | 49 | 0.52 | -0.64 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 435.00 | 49.05 | 50.00 | 49.53 | 52.85 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.52 | -0.66 | 0.01 | -0.34 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 440.00 | 52.85 | 53.95 | 53.40 | 56.10 | +3.73 | +7.13% | 0.12 | 1 | 43 | 0.53 | -0.69 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 445.00 | 56.80 | 57.90 | 57.35 | 64.96 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.53 | -0.71 | 0.01 | -0.33 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 450.00 | 60.85 | 62.20 | 61.53 | 57.96 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.53 | -0.73 | 0.00 | -0.32 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 455.00 | 65.00 | 66.25 | 65.63 | 64.60 | -3.42 | -5.03% | 0.14 | 3 | 27 | 0.54 | -0.75 | 0.00 | -0.31 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 460.00 | 69.20 | 70.30 | 69.75 | 68.62 | -0.86 | -1.24% | 0.15 | 25 | 10 | 0.54 | -0.76 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 465.00 | 73.50 | 74.95 | 74.23 | 72.87 | +0.53 | +0.74% | 0.16 | 8 | 14 | 0.55 | -0.78 | 0.00 | -0.29 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 470.00 | 77.90 | 79.05 | 78.48 | 77.99 | +1.26 | +1.65% | 0.17 | 5 | 13 | 0.55 | -0.80 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 475.00 | 82.40 | 83.80 | 83.10 | 77.50 | 0.00 | 0.00% | 0.17 | 0 | 61 | 0.56 | -0.81 | 0.00 | -0.27 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 480.00 | 86.90 | 88.35 | 87.63 | 86.90 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.56 | -0.82 | 0.00 | -0.26 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 485.00 | 91.40 | 92.60 | 92.00 | 98.90 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.57 | -0.84 | 0.00 | -0.25 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 490.00 | 96.00 | 97.10 | 96.55 | 99.25 | +8.80 | +9.73% | 0.20 | 2 | 26 | 0.57 | -0.85 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 495.00 | 100.65 | 102.00 | 101.33 | 93.70 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.58 | -0.86 | 0.00 | -0.23 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 500.00 | 105.35 | 106.80 | 106.08 | 102.50 | 0.00 | 0.00% | 0.21 | 0 | 190 | 0.59 | -0.87 | 0.00 | -0.21 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 505.00 | 109.90 | 111.45 | 110.68 | 113.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.20 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 510.00 | 114.70 | 116.35 | 115.53 | 118.30 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.60 | -0.89 | 0.00 | -0.19 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 515.00 | 119.35 | 121.20 | 120.28 | % | 0.23 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.18 | 7/8/2025 4:00:03 PM EST | |||
| 520.00 | 124.20 | 125.95 | 125.08 | 124.15 | +2.80 | +2.31% | 0.24 | 3 | 7 | 0.61 | -0.91 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 525.00 | 128.95 | 130.50 | 129.73 | 123.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | -0.91 | 0.00 | -0.16 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 530.00 | 133.75 | 135.50 | 134.63 | 146.36 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.62 | -0.92 | 0.00 | -0.16 | 5/22/2025 | 7/8/2025 4:00:03 PM EST |
| 535.00 | 138.60 | 140.20 | 139.40 | 148.60 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.62 | -0.93 | 0.00 | -0.15 | 6/26/2025 | 7/8/2025 4:00:03 PM EST |
| 540.00 | 143.50 | 145.30 | 144.40 | 175.81 | 0.00 | 0.00% | 0.27 | 0 | 31 | 0.63 | -0.93 | 0.00 | -0.14 | 6/23/2025 | 7/8/2025 4:00:03 PM EST |
| 545.00 | 148.25 | 150.10 | 149.18 | 185.85 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.63 | -0.94 | 0.00 | -0.13 | 5/30/2025 | 7/8/2025 4:00:03 PM EST |
| 550.00 | 153.20 | 154.85 | 154.03 | 150.75 | 0.00 | 0.00% | 0.28 | 0 | 75 | 0.63 | -0.94 | 0.00 | -0.12 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 555.00 | 158.05 | 159.85 | 158.95 | 173.60 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.72 | -0.95 | 0.00 | -0.11 | 6/12/2025 | 7/8/2025 4:00:03 PM EST |
| 560.00 | 162.95 | 164.75 | 163.85 | 203.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.71 | -0.95 | 0.00 | -0.11 | 5/28/2025 | 7/8/2025 4:00:03 PM EST |
| 565.00 | 167.85 | 169.70 | 168.78 | 205.25 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.74 | -0.96 | 0.00 | -0.10 | 5/27/2025 | 7/8/2025 4:00:03 PM EST |
| 570.00 | 172.85 | 174.60 | 173.73 | 165.53 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.74 | -0.96 | 0.00 | -0.09 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 575.00 | 177.70 | 179.60 | 178.65 | 215.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.76 | -0.96 | 0.00 | -0.09 | 5/28/2025 | 7/8/2025 4:00:03 PM EST |
| 580.00 | 182.70 | 184.35 | 183.53 | 196.11 | 0.00 | 0.00% | 0.32 | 0 | 43 | 0.76 | -0.97 | 0.00 | -0.08 | 6/25/2025 | 7/8/2025 4:00:03 PM EST |
| 585.00 | 187.55 | 189.25 | 188.40 | 223.55 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.78 | -0.97 | 0.00 | -0.07 | 5/30/2025 | 7/8/2025 4:00:03 PM EST |
| 590.00 | 192.50 | 194.20 | 193.35 | 227.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.80 | -0.97 | 0.00 | -0.07 | 5/29/2025 | 7/8/2025 4:00:03 PM EST |
| 595.00 | 197.50 | 199.40 | 198.45 | 230.25 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.78 | -0.97 | 0.00 | -0.06 | 5/30/2025 | 7/8/2025 4:00:03 PM EST |
| 600.00 | 202.55 | 204.25 | 203.40 | 201.52 | +0.05 | +0.03% | 0.34 | 3 | 286 | 0.81 | -0.98 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 605.00 | 207.40 | 209.10 | 208.25 | 238.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.83 | -0.98 | 0.00 | -0.05 | 5/27/2025 | 7/8/2025 4:00:03 PM EST |
| 610.00 | 212.35 | 214.05 | 213.20 | 247.35 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.84 | -0.98 | 0.00 | -0.05 | 5/30/2025 | 7/8/2025 4:00:03 PM EST |
| 620.00 | 222.30 | 224.25 | 223.28 | 222.10 | +3.89 | +1.79% | 0.36 | 1 | 4 | 0.85 | -0.98 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 630.00 | 232.25 | 234.15 | 233.20 | 268.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.04 | 5/28/2025 | 7/8/2025 4:00:03 PM EST |
| 640.00 | 242.20 | 244.20 | 243.20 | 253.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 6/11/2025 | 7/8/2025 4:00:03 PM EST |
| 650.00 | 252.20 | 254.15 | 253.18 | 261.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 6/11/2025 | 7/8/2025 4:00:03 PM EST |
| 660.00 | 262.20 | 264.10 | 263.15 | 271.79 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 6/11/2025 | 7/8/2025 4:00:03 PM EST |
| 670.00 | 272.20 | 274.05 | 273.13 | % | 0.41 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 7/8/2025 4:00:03 PM EST | |||
| 680.00 | 282.15 | 284.15 | 283.15 | 306.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 6/18/2025 | 7/8/2025 4:00:03 PM EST |
| 690.00 | 292.15 | 294.20 | 293.18 | 300.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 6/11/2025 | 7/8/2025 4:00:03 PM EST |
| 700.00 | 302.20 | 304.05 | 303.13 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
| 710.00 | 312.15 | 314.20 | 313.18 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
| 720.00 | 322.15 | 324.05 | 323.10 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
| 730.00 | 332.15 | 334.15 | 333.15 | 345.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 6/10/2025 | 7/8/2025 4:00:03 PM EST |
| 740.00 | 342.15 | 344.15 | 343.15 | 355.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 4:00:03 PM EST |
| 750.00 | 352.15 | 354.15 | 353.15 | % | 0.47 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 760.00 | 362.15 | 363.90 | 363.03 | 370.98 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 4:00:03 PM EST |
| 770.00 | 372.15 | 374.15 | 373.15 | % | 0.48 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 780.00 | 382.15 | 384.15 | 383.15 | % | 0.49 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 790.00 | 392.15 | 394.15 | 393.15 | 390.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 4:00:03 PM EST |
| 800.00 | 402.20 | 404.10 | 403.15 | % | 0.50 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 810.00 | 412.15 | 414.15 | 413.15 | % | 0.51 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 820.00 | 422.15 | 424.15 | 423.15 | % | 0.52 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 830.00 | 432.15 | 434.15 | 433.15 | % | 0.52 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 840.00 | 442.15 | 444.15 | 443.15 | % | 0.53 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 850.00 | 452.15 | 454.05 | 453.10 | % | 0.53 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 860.00 | 462.15 | 464.15 | 463.15 | % | 0.54 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST |