Options Chain for MICROSOFT CORP COM (MSFT) - $504.55 as of 8/22/2025 4:10:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 256.50 | 259.00 | 257.75 | 255.05 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 246.50 | 249.25 | 247.88 | 247.50 | % | 0.95 | 2 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 270.00 | 236.45 | 239.25 | 237.85 | % | 0.88 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 280.00 | 227.10 | 229.05 | 228.08 | % | 0.81 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 285.00 | 221.45 | 224.25 | 222.85 | % | 0.78 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 216.40 | 219.05 | 217.73 | % | 0.75 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 295.00 | 211.55 | 214.25 | 212.90 | % | 0.72 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 300.00 | 206.85 | 209.30 | 208.08 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 305.00 | 202.10 | 204.10 | 203.10 | % | 0.67 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 196.50 | 199.10 | 197.80 | % | 0.64 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 315.00 | 191.70 | 194.30 | 193.00 | % | 0.61 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 320.00 | 186.70 | 189.30 | 188.00 | 185.68 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 325.00 | 181.15 | 184.30 | 182.73 | % | 0.56 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 330.00 | 176.50 | 179.30 | 177.90 | % | 0.54 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 335.00 | 171.50 | 174.30 | 172.90 | % | 0.52 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 340.00 | 166.55 | 169.30 | 167.93 | % | 0.49 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 345.00 | 162.35 | 164.10 | 163.23 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 350.00 | 156.55 | 159.15 | 157.85 | 155.85 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 355.00 | 151.60 | 154.15 | 152.88 | 152.60 | % | 0.43 | 2 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 360.00 | 145.85 | 149.15 | 147.50 | 145.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 365.00 | 141.55 | 144.35 | 142.95 | 143.75 | +3.75 | +2.68% | 0.39 | 1 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 370.00 | 136.55 | 139.15 | 137.85 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 375.00 | 132.30 | 134.30 | 133.30 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 380.00 | 126.65 | 129.35 | 128.00 | 127.34 | -1.44 | -1.12% | 0.34 | 4 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 385.00 | 121.45 | 123.60 | 122.53 | 123.00 | +3.00 | +2.50% | 0.32 | 7 | 11 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 390.00 | 117.05 | 119.35 | 118.20 | 118.29 | +3.49 | +3.04% | 0.30 | 6 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 395.00 | 111.95 | 114.40 | 113.18 | 115.11 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 400.00 | 107.15 | 109.25 | 108.20 | 105.76 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 405.00 | 102.05 | 104.05 | 103.05 | 104.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 410.00 | 97.05 | 99.00 | 98.03 | 111.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 415.00 | 92.25 | 93.15 | 92.70 | 89.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 420.00 | 87.25 | 89.10 | 88.18 | 86.48 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.84 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 425.00 | 82.15 | 83.20 | 82.68 | 81.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 430.00 | 77.20 | 78.90 | 78.05 | 74.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 435.00 | 72.15 | 73.85 | 73.00 | 70.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 440.00 | 66.40 | 68.35 | 67.38 | 65.23 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 442.50 | 64.70 | 66.60 | 65.65 | 63.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 445.00 | 62.15 | 63.15 | 62.65 | 63.42 | +3.15 | +5.23% | 0.14 | 4 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 447.50 | 59.60 | 61.65 | 60.63 | % | 0.14 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 450.00 | 57.20 | 58.15 | 57.68 | 60.25 | +4.90 | +8.86% | 0.13 | 4 | 12 | 0.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 452.50 | 53.85 | 56.70 | 55.28 | % | 0.12 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 455.00 | 52.20 | 53.20 | 52.70 | 53.34 | +2.15 | +4.20% | 0.12 | 4 | 58 | 0.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 457.50 | 49.75 | 51.70 | 50.73 | 51.00 | -1.35 | -2.58% | 0.11 | 1 | 1 | 0.41 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 460.00 | 47.25 | 48.15 | 47.70 | 47.15 | +0.69 | +1.49% | 0.10 | 4 | 60 | 0.48 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 462.50 | 43.80 | 45.75 | 44.78 | 41.95 | -2.41 | -5.44% | 0.10 | 1 | 2 | 0.40 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 465.00 | 42.25 | 43.30 | 42.78 | 42.64 | +3.25 | +8.26% | 0.09 | 2 | 51 | 0.37 | 1.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 467.50 | 39.95 | 40.80 | 40.38 | 40.10 | % | 0.09 | 4 | 0 | 0.34 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 470.00 | 37.40 | 38.20 | 37.80 | 37.45 | +2.06 | +5.83% | 0.08 | 9 | 24 | 0.33 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 472.50 | 34.10 | 35.85 | 34.98 | % | 0.07 | 0 | 0 | 0.33 | 0.99 | 0.00 | -0.08 | 8/22/2025 3:59:57 PM EST | |||
| 475.00 | 32.60 | 33.80 | 33.20 | 33.00 | +1.90 | +6.11% | 0.07 | 9 | 41 | 0.30 | 0.98 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 477.50 | 29.05 | 30.95 | 30.00 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | 0.98 | 0.00 | -0.14 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 480.00 | 27.60 | 28.30 | 27.95 | 28.13 | +2.13 | +8.20% | 0.06 | 47 | 393 | 0.26 | 0.97 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 482.50 | 24.35 | 26.20 | 25.28 | 25.60 | +1.65 | +6.89% | 0.05 | 1 | 30 | 0.29 | 0.96 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 485.00 | 22.45 | 23.45 | 22.95 | 23.52 | +1.97 | +9.15% | 0.05 | 13 | 203 | 0.19 | 0.94 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 487.50 | 19.55 | 21.65 | 20.60 | 22.10 | +1.03 | +4.89% | 0.04 | 3 | 30 | 0.21 | 0.93 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 490.00 | 18.10 | 18.65 | 18.38 | 18.00 | +0.85 | +4.96% | 0.04 | 288 | 315 | 0.19 | 0.90 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 492.50 | 14.95 | 16.75 | 15.85 | 17.08 | +2.23 | +15.02% | 0.03 | 102 | 17 | 0.20 | 0.87 | 0.02 | -0.28 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 495.00 | 12.95 | 14.20 | 13.58 | 13.90 | +1.06 | +8.26% | 0.03 | 66 | 252 | 0.19 | 0.84 | 0.02 | -0.30 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 497.50 | 11.65 | 11.80 | 11.73 | 11.50 | +0.45 | +4.08% | 0.02 | 241 | 195 | 0.18 | 0.79 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 500.00 | 9.40 | 9.85 | 9.63 | 9.80 | +0.65 | +7.11% | 0.02 | 1,270 | 662 | 0.17 | 0.74 | 0.03 | -0.35 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 502.50 | 7.75 | 8.00 | 7.88 | 8.05 | +0.45 | +5.93% | 0.02 | 488 | 267 | 0.17 | 0.67 | 0.03 | -0.37 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 505.00 | 6.10 | 6.35 | 6.23 | 6.25 | +0.05 | +0.81% | 0.01 | 2,945 | 855 | 0.17 | 0.60 | 0.03 | -0.37 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 507.50 | 4.70 | 4.95 | 4.83 | 4.85 | -0.10 | -2.02% | 0.01 | 4,599 | 1,352 | 0.17 | 0.52 | 0.03 | -0.37 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 510.00 | 3.60 | 3.65 | 3.63 | 3.70 | -0.20 | -5.13% | 0.01 | 10,286 | 5,903 | 0.17 | 0.43 | 0.03 | -0.34 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 512.50 | 2.55 | 2.67 | 2.61 | 2.68 | -0.37 | -12.14% | 0.01 | 3,281 | 911 | 0.16 | 0.34 | 0.03 | -0.31 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 515.00 | 1.84 | 1.88 | 1.86 | 1.89 | -0.40 | -17.47% | 0.00 | 8,183 | 3,065 | 0.16 | 0.26 | 0.03 | -0.27 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 517.50 | 1.28 | 1.30 | 1.29 | 1.29 | -0.42 | -24.57% | 0.00 | 3,312 | 3,269 | 0.16 | 0.20 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 520.00 | 0.87 | 0.89 | 0.88 | 0.89 | -0.36 | -28.80% | 0.00 | 7,664 | 2,931 | 0.16 | 0.15 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 522.50 | 0.58 | 0.60 | 0.59 | 0.63 | -0.31 | -32.98% | 0.00 | 3,319 | 1,540 | 0.17 | 0.11 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 525.00 | 0.41 | 0.42 | 0.42 | 0.42 | -0.26 | -38.24% | 0.00 | 4,828 | 4,281 | 0.17 | 0.08 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 527.50 | 0.27 | 0.30 | 0.29 | 0.30 | -0.21 | -41.18% | 0.00 | 1,247 | 1,550 | 0.17 | 0.07 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 530.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.18 | -46.16% | 0.00 | 2,892 | 3,810 | 0.18 | 0.05 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 532.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 0.00 | 781 | 1,680 | 0.18 | 0.04 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 535.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 970 | 3,173 | 0.19 | 0.03 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 537.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 540 | 499 | 0.20 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 540.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 1,569 | 3,409 | 0.21 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 542.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 165 | 757 | 0.21 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 545.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 452 | 2,002 | 0.22 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 547.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 175 | 91 | 0.23 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 550.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 1,297 | 5,347 | 0.24 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 552.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 117 | 16 | 0.25 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 555.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 156 | 1,885 | 0.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 557.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 159 | 22 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 560.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 120 | 5,138 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 562.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 111 | 11 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 565.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 236 | 1,153 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 567.50 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 570.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 241 | 520 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 572.50 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 575.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 381 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 577.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 438 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 582.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 585.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 121 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 587.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 590.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 68 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 592.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 595.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 605.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 54 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 16 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 615.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 83 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 625.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 635.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 645.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 72 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1,231 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 260.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3,355 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 282 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 120 | 221 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 195 | 483 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 37 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 420.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 107 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 230 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 295 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 435.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 346 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 440.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 52 | 505 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 442.50 | 0.00 | 0.02 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 167 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 445.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 502 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 447.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 284 | 59 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 450.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 89 | 400 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 452.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.18 | -81.82% | 0.00 | 23 | 14 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 455.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 80 | 276 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 457.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 52 | 13 | 0.31 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 460.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 226 | 938 | 0.30 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 462.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 99 | 152 | 0.28 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 465.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 109 | 471 | 0.28 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 467.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.19 | -70.37% | 0.00 | 140 | 28 | 0.27 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 470.00 | 0.08 | 0.10 | 0.09 | 0.13 | -0.27 | -67.50% | 0.00 | 162 | 521 | 0.26 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 472.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.36 | -76.60% | 0.00 | 145 | 147 | 0.25 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 475.00 | 0.12 | 0.14 | 0.13 | 0.15 | -0.40 | -72.73% | 0.00 | 771 | 918 | 0.24 | -0.02 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 477.50 | 0.15 | 0.17 | 0.16 | 0.20 | -0.48 | -70.59% | 0.00 | 334 | 286 | 0.23 | -0.02 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 480.00 | 0.19 | 0.22 | 0.21 | 0.22 | -0.58 | -72.50% | 0.00 | 898 | 1,379 | 0.22 | -0.03 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 482.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.74 | -75.51% | 0.00 | 336 | 111 | 0.21 | -0.04 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 485.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.86 | -71.67% | 0.00 | 912 | 1,117 | 0.21 | -0.06 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 487.50 | 0.42 | 0.46 | 0.44 | 0.47 | -1.04 | -68.88% | 0.00 | 298 | 201 | 0.20 | -0.07 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 490.00 | 0.58 | 0.61 | 0.60 | 0.61 | -1.22 | -66.67% | 0.00 | 1,008 | 2,362 | 0.20 | -0.10 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 492.50 | 0.78 | 0.82 | 0.80 | 0.78 | -1.51 | -65.94% | 0.00 | 1,052 | 563 | 0.19 | -0.13 | 0.02 | -0.28 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 495.00 | 1.07 | 1.11 | 1.09 | 1.10 | -1.69 | -60.58% | 0.00 | 1,812 | 3,688 | 0.19 | -0.16 | 0.02 | -0.30 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 497.50 | 1.45 | 1.50 | 1.48 | 1.46 | -2.00 | -57.81% | 0.00 | 1,055 | 379 | 0.18 | -0.21 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 500.00 | 1.98 | 2.02 | 2.00 | 1.99 | -2.31 | -53.73% | 0.00 | 2,670 | 3,759 | 0.18 | -0.26 | 0.03 | -0.35 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 502.50 | 2.67 | 2.71 | 2.69 | 2.73 | -2.46 | -47.40% | 0.01 | 1,467 | 781 | 0.17 | -0.33 | 0.03 | -0.37 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 505.00 | 3.50 | 3.60 | 3.55 | 3.52 | -2.77 | -44.04% | 0.01 | 2,291 | 2,166 | 0.17 | -0.40 | 0.03 | -0.37 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 507.50 | 4.60 | 4.80 | 4.70 | 4.55 | -3.00 | -39.74% | 0.01 | 1,313 | 1,000 | 0.17 | -0.48 | 0.03 | -0.37 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 510.00 | 5.90 | 6.00 | 5.95 | 5.95 | -3.03 | -33.75% | 0.01 | 1,698 | 2,867 | 0.17 | -0.57 | 0.03 | -0.34 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 512.50 | 7.40 | 7.55 | 7.48 | 7.61 | -2.79 | -26.83% | 0.01 | 1,167 | 555 | 0.17 | -0.66 | 0.03 | -0.31 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 515.00 | 9.10 | 9.30 | 9.20 | 9.13 | -3.27 | -26.38% | 0.02 | 911 | 2,204 | 0.17 | -0.74 | 0.03 | -0.27 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 517.50 | 11.10 | 11.70 | 11.40 | 11.34 | -1.37 | -10.78% | 0.02 | 191 | 1,560 | 0.17 | -0.80 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 520.00 | 13.00 | 14.50 | 13.75 | 13.16 | -1.55 | -10.54% | 0.03 | 289 | 2,767 | 0.17 | -0.85 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 522.50 | 15.20 | 16.70 | 15.95 | 15.99 | -2.06 | -11.42% | 0.03 | 32 | 719 | 0.16 | -0.89 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 525.00 | 17.40 | 18.80 | 18.10 | 18.53 | -2.43 | -11.60% | 0.03 | 130 | 1,531 | 0.20 | -0.92 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 527.50 | 19.90 | 21.40 | 20.65 | 19.80 | -2.25 | -10.21% | 0.04 | 13 | 130 | 0.22 | -0.93 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 530.00 | 22.15 | 23.70 | 22.93 | 22.82 | -2.43 | -9.63% | 0.04 | 193 | 56 | 0.22 | -0.95 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 532.50 | 24.65 | 26.05 | 25.35 | 25.25 | -2.56 | -9.21% | 0.05 | 7 | 35 | 0.27 | -0.96 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 535.00 | 27.35 | 28.35 | 27.85 | 27.02 | -1.91 | -6.61% | 0.05 | 7 | 11 | 0.28 | -0.97 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 537.50 | 29.85 | 30.90 | 30.38 | 30.75 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 540.00 | 32.40 | 33.45 | 32.93 | 33.45 | -0.26 | -0.78% | 0.06 | 27 | 9 | 0.33 | -0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 542.50 | 34.85 | 35.85 | 35.35 | 36.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 545.00 | 37.35 | 38.30 | 37.83 | 37.45 | -2.10 | -5.31% | 0.07 | 56 | 8 | 0.36 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 547.50 | 38.85 | 40.80 | 39.83 | 40.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 550.00 | 41.70 | 43.35 | 42.53 | 42.60 | -1.05 | -2.41% | 0.08 | 117 | 16 | 0.38 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 552.50 | 43.85 | 46.80 | 45.33 | 47.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 555.00 | 47.00 | 48.10 | 47.55 | 48.39 | -0.31 | -0.64% | 0.09 | 1 | 2 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 557.50 | 48.30 | 52.25 | 50.28 | 50.90 | % | 0.09 | 1 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 560.00 | 51.60 | 53.30 | 52.45 | 52.60 | -3.10 | -5.57% | 0.09 | 25 | 3 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 562.50 | 54.90 | 55.85 | 55.38 | 56.70 | % | 0.10 | 2 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 565.00 | 57.25 | 58.30 | 57.78 | 57.55 | -1.20 | -2.05% | 0.10 | 7 | 1 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 567.50 | 59.85 | 60.85 | 60.35 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 570.00 | 62.20 | 63.35 | 62.78 | 63.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 572.50 | 64.05 | 65.85 | 64.95 | % | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 575.00 | 67.40 | 68.35 | 67.88 | 68.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 577.50 | 68.85 | 71.75 | 70.30 | % | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 580.00 | 72.35 | 73.40 | 72.88 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 582.50 | 73.90 | 76.75 | 75.33 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 585.00 | 77.35 | 78.30 | 77.83 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 587.50 | 78.90 | 80.80 | 79.85 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 590.00 | 82.40 | 83.30 | 82.85 | 51.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 592.50 | 83.85 | 86.80 | 85.33 | 86.69 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 595.00 | 87.35 | 88.30 | 87.83 | 88.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 600.00 | 91.40 | 93.35 | 92.38 | 62.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 605.00 | 97.40 | 98.35 | 97.88 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 610.00 | 101.40 | 103.65 | 102.53 | 106.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 615.00 | 106.70 | 108.30 | 107.50 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 620.00 | 112.35 | 113.35 | 112.85 | 86.56 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 625.00 | 117.35 | 118.30 | 117.83 | 91.58 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 630.00 | 122.40 | 123.30 | 122.85 | 123.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 635.00 | 126.80 | 128.25 | 127.53 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 640.00 | 131.60 | 133.30 | 132.45 | 131.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 645.00 | 136.60 | 138.35 | 137.48 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 650.00 | 142.35 | 143.40 | 142.88 | 143.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |