Options Chain for STRATEGY INC CL A NEW (MSTR) - $400.25 as of 8/12/2025 12:16:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 247.10 | 248.95 | 248.03 | 248.73 | 0.00 | 0.00% | 1.65 | 0 | 8 | 4.05 | 1.00 | 0.00 | -0.02 | 8/7/2025 | 8/12/2025 10:59:03 AM EST |
| 160.00 | 236.05 | 240.05 | 238.05 | 213.82 | 0.00 | 0.00% | 1.49 | 0 | 1 | 2.51 | 1.00 | 0.00 | -0.05 | 8/1/2025 | 8/12/2025 10:59:03 AM EST |
| 170.00 | 226.15 | 230.15 | 228.15 | % | 1.34 | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.06 | 8/12/2025 10:59:03 AM EST | |||
| 180.00 | 217.45 | 219.30 | 218.38 | 221.58 | 0.00 | 0.00% | 1.21 | 0 | 10 | 2.23 | 1.00 | 0.00 | -0.08 | 7/29/2025 | 8/12/2025 10:59:03 AM EST |
| 190.00 | 207.55 | 209.40 | 208.48 | 183.30 | 0.00 | 0.00% | 1.10 | 0 | 2 | 2.07 | 0.99 | 0.00 | -0.10 | 8/1/2025 | 8/12/2025 10:59:03 AM EST |
| 200.00 | 197.75 | 199.50 | 198.63 | 195.75 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.80 | 0.99 | 0.00 | -0.13 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 210.00 | 186.75 | 190.45 | 188.60 | 194.55 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.89 | 0.99 | 0.00 | -0.15 | 8/7/2025 | 8/12/2025 10:59:03 AM EST |
| 220.00 | 178.05 | 179.85 | 178.95 | 175.53 | 0.00 | 0.00% | 0.81 | 0 | 14 | 1.38 | 0.98 | 0.00 | -0.18 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 225.00 | 173.20 | 174.90 | 174.05 | 154.61 | 0.00 | 0.00% | 0.77 | 0 | 13 | 1.33 | 0.98 | 0.00 | -0.18 | 8/5/2025 | 8/12/2025 10:59:03 AM EST |
| 230.00 | 168.25 | 170.05 | 169.15 | 163.45 | 0.00 | 0.00% | 0.74 | 0 | 13 | 1.37 | 0.98 | 0.00 | -0.20 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 235.00 | 163.35 | 165.15 | 164.25 | 174.85 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.33 | 0.98 | 0.00 | -0.21 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 240.00 | 157.35 | 161.30 | 159.33 | % | 0.66 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.21 | 8/12/2025 10:59:03 AM EST | |||
| 245.00 | 152.45 | 156.40 | 154.43 | % | 0.63 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.22 | 8/12/2025 10:59:03 AM EST | |||
| 250.00 | 148.70 | 150.60 | 149.65 | 150.07 | +1.97 | +1.33% | 0.60 | 1 | 1 | 1.25 | 0.97 | 0.00 | -0.23 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 255.00 | 142.65 | 146.60 | 144.63 | % | 0.57 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.23 | 8/12/2025 10:59:03 AM EST | |||
| 260.00 | 138.30 | 141.75 | 140.03 | % | 0.54 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.24 | 8/12/2025 10:59:03 AM EST | |||
| 265.00 | 132.90 | 136.85 | 134.88 | % | 0.51 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.24 | 8/12/2025 10:59:03 AM EST | |||
| 270.00 | 129.20 | 130.90 | 130.05 | 125.51 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.14 | 0.97 | 0.00 | -0.24 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 275.00 | 124.35 | 126.05 | 125.20 | 123.63 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.11 | 0.97 | 0.00 | -0.24 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 280.00 | 118.25 | 122.70 | 120.48 | % | 0.43 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.25 | 8/12/2025 10:59:03 AM EST | |||
| 285.00 | 113.50 | 117.35 | 115.43 | 117.08 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.96 | 0.96 | 0.00 | -0.27 | 8/7/2025 | 8/12/2025 10:59:03 AM EST |
| 290.00 | 108.50 | 112.45 | 110.48 | % | 0.38 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.29 | 8/12/2025 10:59:03 AM EST | |||
| 295.00 | 103.65 | 107.60 | 105.63 | 117.71 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.92 | 0.95 | 0.00 | -0.30 | 7/24/2025 | 8/12/2025 10:59:03 AM EST |
| 300.00 | 100.00 | 101.60 | 100.80 | 109.52 | 0.00 | 0.00% | 0.34 | 0 | 37 | 0.94 | 0.94 | 0.00 | -0.32 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 305.00 | 95.15 | 96.65 | 95.90 | 81.38 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.91 | 0.93 | 0.00 | -0.33 | 8/4/2025 | 8/12/2025 10:59:03 AM EST |
| 310.00 | 90.25 | 91.80 | 91.03 | 102.62 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.87 | 0.93 | 0.00 | -0.35 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 315.00 | 85.40 | 86.95 | 86.18 | 84.35 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.84 | 0.92 | 0.00 | -0.36 | 7/29/2025 | 8/12/2025 10:59:03 AM EST |
| 320.00 | 80.55 | 82.10 | 81.33 | 94.29 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.80 | 0.91 | 0.00 | -0.37 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 325.00 | 75.75 | 77.15 | 76.45 | 78.46 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.76 | 0.90 | 0.00 | -0.38 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 330.00 | 70.95 | 72.10 | 71.53 | 64.49 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.74 | 0.89 | 0.00 | -0.40 | 8/7/2025 | 8/12/2025 10:59:03 AM EST |
| 335.00 | 66.20 | 67.55 | 66.88 | 71.17 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.70 | 0.88 | 0.00 | -0.42 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 340.00 | 61.45 | 62.50 | 61.98 | 63.30 | -8.30 | -11.60% | 0.18 | 1 | 52 | 0.67 | 0.87 | 0.00 | -0.43 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 345.00 | 56.50 | 57.70 | 57.10 | 59.00 | +0.40 | +0.69% | 0.17 | 2 | 22 | 0.65 | 0.86 | 0.00 | -0.43 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 350.00 | 52.00 | 53.40 | 52.70 | 62.10 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.61 | 0.84 | 0.00 | -0.44 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 355.00 | 47.50 | 48.45 | 47.98 | 47.32 | -12.54 | -20.95% | 0.14 | 3 | 28 | 0.59 | 0.82 | 0.01 | -0.45 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 360.00 | 43.30 | 44.15 | 43.73 | 42.55 | -1.00 | -2.30% | 0.12 | 57 | 519 | 0.57 | 0.80 | 0.01 | -0.46 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 365.00 | 38.90 | 39.80 | 39.35 | 38.80 | -6.65 | -14.64% | 0.11 | 2 | 13 | 0.55 | 0.78 | 0.01 | -0.47 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 370.00 | 34.75 | 36.00 | 35.38 | 32.25 | -6.95 | -17.73% | 0.10 | 20 | 230 | 0.54 | 0.75 | 0.01 | -0.48 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 375.00 | 30.90 | 31.80 | 31.35 | 30.80 | -6.84 | -18.18% | 0.08 | 21 | 97 | 0.53 | 0.71 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 377.50 | 29.00 | 30.15 | 29.58 | 30.95 | % | 0.08 | 5 | 0 | 0.52 | 0.70 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 10:59:03 AM EST | |
| 380.00 | 27.65 | 28.10 | 27.88 | 27.60 | -3.44 | -11.09% | 0.07 | 14 | 179 | 0.52 | 0.68 | 0.01 | -0.51 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 382.50 | 25.85 | 26.40 | 26.13 | 27.25 | % | 0.07 | 8 | 0 | 0.51 | 0.66 | 0.01 | -0.52 | 8/12/2025 | 8/12/2025 10:59:03 AM EST | |
| 385.00 | 24.00 | 24.70 | 24.35 | 26.15 | -2.40 | -8.41% | 0.06 | 28 | 132 | 0.51 | 0.63 | 0.01 | -0.52 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 387.50 | 22.40 | 23.90 | 23.15 | % | 0.06 | 0 | 0 | 0.51 | 0.61 | 0.01 | -0.53 | 8/12/2025 10:59:03 AM EST | |||
| 390.00 | 21.20 | 21.95 | 21.58 | 21.95 | -3.05 | -12.20% | 0.06 | 332 | 346 | 0.51 | 0.59 | 0.01 | -0.53 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 392.50 | 19.70 | 20.30 | 20.00 | 18.70 | % | 0.05 | 24 | 0 | 0.51 | 0.57 | 0.01 | -0.54 | 8/12/2025 | 8/12/2025 10:59:03 AM EST | |
| 395.00 | 18.40 | 18.80 | 18.60 | 19.25 | -2.85 | -12.90% | 0.05 | 121 | 237 | 0.50 | 0.54 | 0.01 | -0.54 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 397.50 | 17.10 | 17.50 | 17.30 | 18.00 | -4.25 | -19.11% | 0.04 | 66 | 14 | 0.50 | 0.52 | 0.01 | -0.54 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 400.00 | 15.80 | 16.20 | 16.00 | 16.00 | -2.60 | -13.98% | 0.04 | 765 | 1,335 | 0.50 | 0.50 | 0.01 | -0.53 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 402.50 | 14.65 | 15.00 | 14.83 | 15.30 | -2.80 | -15.47% | 0.04 | 45 | 22 | 0.50 | 0.47 | 0.01 | -0.53 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 405.00 | 13.60 | 13.90 | 13.75 | 13.95 | -1.90 | -11.99% | 0.03 | 107 | 580 | 0.50 | 0.45 | 0.01 | -0.52 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 407.50 | 12.50 | 12.85 | 12.68 | 13.00 | -1.98 | -13.22% | 0.03 | 27 | 41 | 0.50 | 0.43 | 0.01 | -0.52 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 410.00 | 11.55 | 11.85 | 11.70 | 11.70 | -2.24 | -16.07% | 0.03 | 195 | 1,264 | 0.49 | 0.41 | 0.01 | -0.51 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 412.50 | 10.65 | 10.95 | 10.80 | 11.25 | -4.90 | -30.35% | 0.03 | 32 | 13 | 0.49 | 0.38 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 415.00 | 9.80 | 10.10 | 9.95 | 10.25 | -1.75 | -14.59% | 0.02 | 129 | 535 | 0.50 | 0.36 | 0.01 | -0.49 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 417.50 | 9.00 | 9.30 | 9.15 | 9.40 | -2.30 | -19.66% | 0.02 | 55 | 22 | 0.50 | 0.34 | 0.01 | -0.47 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 420.00 | 8.30 | 8.55 | 8.43 | 8.89 | -1.46 | -14.11% | 0.02 | 267 | 1,986 | 0.50 | 0.32 | 0.01 | -0.46 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 422.50 | 7.60 | 7.90 | 7.75 | 8.05 | -3.00 | -27.15% | 0.02 | 33 | 13 | 0.50 | 0.30 | 0.01 | -0.45 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 425.00 | 7.00 | 7.25 | 7.13 | 7.20 | -1.50 | -17.25% | 0.02 | 201 | 602 | 0.50 | 0.28 | 0.01 | -0.43 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 430.00 | 5.90 | 6.15 | 6.03 | 6.00 | -1.45 | -19.47% | 0.01 | 141 | 863 | 0.50 | 0.25 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 435.00 | 5.00 | 5.20 | 5.10 | 5.40 | -1.05 | -16.28% | 0.01 | 30 | 438 | 0.51 | 0.22 | 0.01 | -0.38 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 440.00 | 4.25 | 4.45 | 4.35 | 4.41 | -1.14 | -20.55% | 0.01 | 1,126 | 569 | 0.51 | 0.19 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 445.00 | 3.65 | 3.85 | 3.75 | 3.96 | -1.19 | -23.11% | 0.01 | 41 | 287 | 0.52 | 0.17 | 0.01 | -0.34 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 450.00 | 3.15 | 3.30 | 3.23 | 3.20 | -1.05 | -24.71% | 0.01 | 472 | 1,481 | 0.52 | 0.15 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 455.00 | 2.73 | 2.85 | 2.79 | 2.99 | -0.91 | -23.34% | 0.01 | 19 | 180 | 0.53 | 0.14 | 0.00 | -0.31 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 460.00 | 2.39 | 2.50 | 2.45 | 2.47 | -0.88 | -26.27% | 0.01 | 27 | 446 | 0.54 | 0.13 | 0.00 | -0.30 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 465.00 | 2.11 | 2.21 | 2.16 | 2.15 | -0.88 | -29.05% | 0.00 | 117 | 256 | 0.55 | 0.12 | 0.00 | -0.29 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 470.00 | 1.84 | 1.98 | 1.91 | 1.99 | -0.61 | -23.47% | 0.00 | 95 | 351 | 0.56 | 0.11 | 0.00 | -0.28 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 475.00 | 1.66 | 1.77 | 1.72 | 1.86 | -0.59 | -24.09% | 0.00 | 7 | 308 | 0.57 | 0.10 | 0.00 | -0.28 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 480.00 | 1.48 | 1.60 | 1.54 | 1.51 | -0.54 | -26.35% | 0.00 | 86 | 417 | 0.58 | 0.10 | 0.00 | -0.27 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 485.00 | 1.38 | 1.45 | 1.42 | 1.53 | -0.38 | -19.90% | 0.00 | 5 | 178 | 0.60 | 0.09 | 0.00 | -0.27 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 490.00 | 1.25 | 1.33 | 1.29 | 1.27 | -0.72 | -36.19% | 0.00 | 6 | 152 | 0.60 | 0.08 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 495.00 | 1.14 | 1.22 | 1.18 | 1.24 | -0.96 | -43.64% | 0.00 | 9 | 153 | 0.61 | 0.08 | 0.00 | -0.25 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 500.00 | 1.06 | 1.12 | 1.09 | 1.06 | -0.35 | -24.83% | 0.00 | 34 | 1,885 | 0.63 | 0.07 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 505.00 | 0.92 | 1.12 | 1.02 | 1.00 | -0.45 | -31.04% | 0.00 | 39 | 108 | 0.63 | 0.07 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 510.00 | 0.87 | 1.04 | 0.96 | 1.10 | -0.13 | -10.57% | 0.00 | 14 | 156 | 0.65 | 0.07 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 515.00 | 0.81 | 0.97 | 0.89 | 0.96 | -0.30 | -23.81% | 0.00 | 18 | 139 | 0.66 | 0.07 | 0.00 | -0.25 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 520.00 | 0.75 | 0.89 | 0.82 | 0.84 | -0.21 | -20.00% | 0.00 | 26 | 161 | 0.67 | 0.06 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 525.00 | 0.67 | 0.81 | 0.74 | 0.80 | -0.20 | -20.00% | 0.00 | 24 | 190 | 0.68 | 0.06 | 0.00 | -0.25 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 530.00 | 0.62 | 0.77 | 0.70 | 0.73 | -0.27 | -27.00% | 0.00 | 80 | 266 | 0.69 | 0.06 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 535.00 | 0.55 | 0.75 | 0.65 | 0.66 | -0.54 | -45.00% | 0.00 | 1 | 144 | 0.70 | 0.06 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 540.00 | 0.53 | 0.66 | 0.60 | 0.63 | -0.47 | -42.73% | 0.00 | 40 | 287 | 0.71 | 0.05 | 0.00 | -0.23 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 545.00 | 0.48 | 0.67 | 0.58 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.72 | 0.05 | 0.00 | -0.23 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 550.00 | 0.45 | 0.59 | 0.52 | 0.53 | -0.16 | -23.19% | 0.00 | 163 | 562 | 0.72 | 0.05 | 0.00 | -0.23 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 555.00 | 0.42 | 0.56 | 0.49 | 0.50 | -0.40 | -44.45% | 0.00 | 7 | 58 | 0.73 | 0.05 | 0.00 | -0.22 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 560.00 | 0.39 | 0.53 | 0.46 | 0.51 | -0.07 | -12.07% | 0.00 | 1 | 91 | 0.74 | 0.05 | 0.00 | -0.21 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 565.00 | 0.30 | 0.54 | 0.42 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.75 | 0.04 | 0.00 | -0.21 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 570.00 | 0.31 | 0.52 | 0.42 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.76 | 0.04 | 0.00 | -0.19 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 575.00 | 0.29 | 0.50 | 0.40 | 0.34 | -0.14 | -29.17% | 0.00 | 77 | 53 | 0.77 | 0.04 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 580.00 | 0.27 | 0.47 | 0.37 | 0.37 | -0.21 | -36.21% | 0.00 | 40 | 153 | 0.78 | 0.04 | 0.00 | -0.18 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 585.00 | 0.25 | 0.45 | 0.35 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.03 | 0.00 | -0.17 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 590.00 | 0.23 | 0.44 | 0.34 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.80 | 0.03 | 0.00 | -0.16 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 595.00 | 0.21 | 0.42 | 0.32 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.03 | 0.00 | -0.15 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 600.00 | 0.19 | 0.40 | 0.30 | 0.31 | -0.11 | -26.19% | 0.00 | 67 | 526 | 0.81 | 0.03 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 605.00 | 0.18 | 0.39 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.82 | 0.03 | 0.00 | -0.14 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 610.00 | 0.17 | 0.38 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.02 | 0.00 | -0.13 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 620.00 | 0.14 | 0.35 | 0.25 | 0.23 | -0.30 | -56.61% | 0.00 | 1 | 51 | 0.84 | 0.02 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 630.00 | 0.09 | 0.33 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.85 | 0.02 | 0.00 | -0.10 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 640.00 | 0.10 | 0.32 | 0.21 | 0.19 | -0.32 | -62.75% | 0.00 | 104 | 6 | 0.87 | 0.01 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 650.00 | 0.08 | 0.30 | 0.19 | 0.19 | -0.10 | -34.49% | 0.00 | 40 | 549 | 0.89 | 0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 660.00 | 0.06 | 0.29 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.01 | 0.00 | -0.06 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 670.00 | 0.05 | 0.28 | 0.17 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.01 | 0.00 | -0.05 | 7/29/2025 | 8/12/2025 10:59:03 AM EST |
| 680.00 | 0.04 | 0.27 | 0.16 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.01 | 0.00 | -0.04 | 8/6/2025 | 8/12/2025 10:59:03 AM EST |
| 690.00 | 0.03 | 0.26 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.00 | 0.00 | -0.03 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 700.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.05 | 0.00 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 710.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 720.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.02 | 8/6/2025 | 8/12/2025 10:59:03 AM EST |
| 730.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 740.00 | 0.00 | 0.23 | 0.12 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.13 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/12/2025 10:59:03 AM EST |
| 750.00 | 0.00 | 0.22 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.14 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/12/2025 10:59:03 AM EST |
| 760.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 579 | 1.16 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 770.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 780.00 | 0.01 | 0.20 | 0.11 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 8/12/2025 10:59:03 AM EST |
| 790.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:03 AM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 29 | 162 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 810.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 820.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 830.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 840.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 850.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:03 AM EST |
| 860.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 870.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 880.00 | 0.00 | 0.16 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:03 AM EST |
| 890.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 900.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:03 AM EST |
| 910.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.23 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 0.00 | 29 | 1,128 | 1.81 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 160.00 | 0.12 | 0.54 | 0.33 | 0.28 | +0.05 | +21.74% | 0.00 | 2 | 414 | 1.77 | 0.00 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 170.00 | 0.19 | 0.40 | 0.30 | 0.32 | -0.02 | -5.89% | 0.00 | 7 | 473 | 1.68 | 0.00 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 180.00 | 0.28 | 0.48 | 0.38 | 0.37 | -0.02 | -5.13% | 0.00 | 5 | 212 | 1.64 | 0.00 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 190.00 | 0.44 | 0.60 | 0.52 | 0.51 | +0.01 | +2.00% | 0.00 | 46 | 456 | 1.59 | -0.01 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 200.00 | 0.52 | 0.66 | 0.59 | 0.63 | +0.01 | +1.62% | 0.00 | 65 | 707 | 1.52 | -0.01 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 210.00 | 0.65 | 0.90 | 0.78 | 0.77 | +0.01 | +1.32% | 0.00 | 212 | 591 | 1.49 | -0.01 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 220.00 | 0.84 | 1.00 | 0.92 | 0.80 | -0.13 | -13.98% | 0.00 | 112 | 3,590 | 1.42 | -0.02 | 0.00 | -0.18 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 225.00 | 0.91 | 1.10 | 1.01 | 0.96 | -0.04 | -4.00% | 0.00 | 55 | 4,467 | 1.39 | -0.02 | 0.00 | -0.18 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 230.00 | 1.00 | 1.18 | 1.09 | 1.14 | +0.09 | +8.58% | 0.00 | 121 | 4,051 | 1.36 | -0.02 | 0.00 | -0.20 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 235.00 | 1.09 | 1.29 | 1.19 | 1.20 | +0.03 | +2.57% | 0.01 | 32 | 176 | 1.35 | -0.02 | 0.00 | -0.21 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 240.00 | 1.18 | 1.37 | 1.28 | 1.35 | +0.12 | +9.76% | 0.01 | 26 | 147 | 1.32 | -0.02 | 0.00 | -0.21 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 245.00 | 1.25 | 1.53 | 1.39 | 1.40 | -0.10 | -6.67% | 0.01 | 16 | 805 | 1.30 | -0.02 | 0.00 | -0.22 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 250.00 | 1.39 | 1.57 | 1.48 | 1.47 | -0.13 | -8.13% | 0.01 | 552 | 13,297 | 1.26 | -0.03 | 0.00 | -0.23 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 255.00 | 1.47 | 1.96 | 1.72 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 676 | 1.24 | -0.03 | 0.00 | -0.23 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 260.00 | 1.59 | 1.79 | 1.69 | 1.72 | +0.11 | +6.84% | 0.01 | 24 | 4,816 | 1.20 | -0.03 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 265.00 | 1.74 | 1.91 | 1.83 | 1.80 | -0.02 | -1.10% | 0.01 | 3 | 159 | 1.17 | -0.03 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 270.00 | 1.85 | 1.99 | 1.92 | 1.90 | -0.12 | -5.95% | 0.01 | 212 | 281 | 1.14 | -0.03 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 275.00 | 1.91 | 2.10 | 2.01 | 2.00 | -0.02 | -0.99% | 0.01 | 13 | 1,331 | 1.11 | -0.03 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 280.00 | 2.01 | 2.15 | 2.08 | 2.04 | -0.14 | -6.43% | 0.01 | 260 | 7,084 | 1.07 | -0.04 | 0.00 | -0.25 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 285.00 | 2.18 | 2.33 | 2.26 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 832 | 1.04 | -0.04 | 0.00 | -0.27 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 290.00 | 2.26 | 2.43 | 2.35 | 2.33 | +0.08 | +3.56% | 0.01 | 15 | 386 | 1.01 | -0.05 | 0.00 | -0.29 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 295.00 | 2.35 | 2.55 | 2.45 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 1,422 | 0.98 | -0.05 | 0.00 | -0.30 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 300.00 | 2.49 | 2.67 | 2.58 | 2.60 | -0.17 | -6.14% | 0.01 | 335 | 11,708 | 0.94 | -0.06 | 0.00 | -0.32 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 305.00 | 2.57 | 2.71 | 2.64 | 2.82 | +0.04 | +1.44% | 0.01 | 4 | 466 | 0.90 | -0.07 | 0.00 | -0.33 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 310.00 | 2.67 | 2.85 | 2.76 | 2.84 | -0.02 | -0.70% | 0.01 | 24 | 1,143 | 0.87 | -0.07 | 0.00 | -0.35 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 315.00 | 2.78 | 2.97 | 2.88 | 3.25 | +0.28 | +9.43% | 0.01 | 81 | 1,086 | 0.83 | -0.08 | 0.00 | -0.36 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 320.00 | 2.89 | 3.05 | 2.97 | 2.97 | -0.21 | -6.61% | 0.01 | 214 | 1,134 | 0.80 | -0.09 | 0.00 | -0.37 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 325.00 | 3.00 | 3.20 | 3.10 | 3.36 | +0.11 | +3.39% | 0.01 | 8 | 133 | 0.76 | -0.10 | 0.00 | -0.38 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 330.00 | 3.15 | 3.30 | 3.23 | 3.12 | -0.18 | -5.46% | 0.01 | 157 | 3,045 | 0.73 | -0.11 | 0.00 | -0.40 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 335.00 | 3.30 | 3.45 | 3.38 | 3.28 | -0.24 | -6.82% | 0.01 | 16 | 1,312 | 0.70 | -0.12 | 0.00 | -0.42 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 340.00 | 3.50 | 3.65 | 3.58 | 3.50 | -0.25 | -6.67% | 0.01 | 44 | 670 | 0.67 | -0.13 | 0.00 | -0.43 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 345.00 | 3.80 | 3.95 | 3.88 | 3.76 | -0.39 | -9.40% | 0.01 | 65 | 370 | 0.64 | -0.14 | 0.00 | -0.43 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 350.00 | 4.15 | 4.30 | 4.23 | 4.15 | -0.25 | -5.69% | 0.01 | 359 | 693 | 0.61 | -0.16 | 0.00 | -0.44 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 355.00 | 4.60 | 4.75 | 4.68 | 4.50 | +0.20 | +4.66% | 0.01 | 31 | 213 | 0.59 | -0.18 | 0.01 | -0.45 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 360.00 | 5.15 | 5.35 | 5.25 | 5.07 | -0.43 | -7.82% | 0.01 | 134 | 670 | 0.57 | -0.20 | 0.01 | -0.46 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 365.00 | 5.90 | 6.10 | 6.00 | 5.60 | -0.28 | -4.77% | 0.02 | 34 | 431 | 0.55 | -0.22 | 0.01 | -0.47 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 370.00 | 6.80 | 7.05 | 6.93 | 6.65 | +0.02 | +0.31% | 0.02 | 92 | 363 | 0.54 | -0.25 | 0.01 | -0.48 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 375.00 | 8.00 | 8.20 | 8.10 | 8.07 | -0.13 | -1.59% | 0.02 | 105 | 236 | 0.53 | -0.29 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 377.50 | 8.60 | 8.85 | 8.73 | 8.65 | +0.95 | +12.34% | 0.02 | 3 | 25 | 0.52 | -0.30 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 380.00 | 9.35 | 9.60 | 9.48 | 9.05 | -0.12 | -1.31% | 0.02 | 557 | 777 | 0.52 | -0.32 | 0.01 | -0.51 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 382.50 | 10.10 | 10.40 | 10.25 | 9.90 | +1.35 | +15.79% | 0.03 | 3 | 8 | 0.51 | -0.34 | 0.01 | -0.52 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 385.00 | 10.95 | 11.25 | 11.10 | 10.80 | -0.23 | -2.09% | 0.03 | 33 | 187 | 0.51 | -0.37 | 0.01 | -0.52 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 387.50 | 11.85 | 12.40 | 12.13 | 12.97 | +2.24 | +20.88% | 0.03 | 1 | 4 | 0.51 | -0.39 | 0.01 | -0.53 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 390.00 | 12.85 | 13.20 | 13.03 | 12.44 | -0.51 | -3.94% | 0.03 | 95 | 543 | 0.50 | -0.41 | 0.01 | -0.53 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 392.50 | 13.85 | 14.35 | 14.10 | 14.98 | +4.57 | +43.90% | 0.04 | 3 | 7 | 0.50 | -0.43 | 0.01 | -0.54 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 395.00 | 14.95 | 15.35 | 15.15 | 15.00 | +0.17 | +1.15% | 0.04 | 12 | 524 | 0.50 | -0.46 | 0.01 | -0.54 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 397.50 | 16.15 | 16.60 | 16.38 | 15.74 | +0.34 | +2.21% | 0.04 | 10 | 1 | 0.50 | -0.48 | 0.01 | -0.54 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 400.00 | 17.40 | 17.80 | 17.60 | 16.90 | -0.40 | -2.32% | 0.04 | 91 | 2,535 | 0.50 | -0.50 | 0.01 | -0.53 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 402.50 | 18.70 | 19.15 | 18.93 | 19.50 | +1.85 | +10.49% | 0.05 | 1 | 4 | 0.49 | -0.53 | 0.01 | -0.53 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 405.00 | 19.85 | 20.55 | 20.20 | 21.70 | +4.31 | +24.79% | 0.05 | 5 | 391 | 0.49 | -0.55 | 0.01 | -0.52 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 407.50 | 21.50 | 22.10 | 21.80 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.49 | -0.57 | 0.01 | -0.52 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 410.00 | 22.95 | 23.60 | 23.28 | 22.80 | +1.05 | +4.83% | 0.06 | 27 | 2,582 | 0.50 | -0.59 | 0.01 | -0.51 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 412.50 | 24.50 | 25.20 | 24.85 | 23.97 | +1.97 | +8.96% | 0.06 | 20 | 53 | 0.50 | -0.62 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 415.00 | 26.10 | 27.10 | 26.60 | 25.93 | +5.55 | +27.24% | 0.06 | 1 | 105 | 0.49 | -0.64 | 0.01 | -0.49 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 417.50 | 27.75 | 29.10 | 28.43 | % | 0.07 | 0 | 0 | 0.50 | -0.66 | 0.01 | -0.47 | 8/12/2025 10:59:03 AM EST | |||
| 420.00 | 29.75 | 30.40 | 30.08 | 28.55 | -1.25 | -4.20% | 0.07 | 6 | 4,519 | 0.49 | -0.68 | 0.01 | -0.46 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 422.50 | 30.50 | 33.05 | 31.78 | % | 0.08 | 0 | 0 | 0.49 | -0.70 | 0.01 | -0.45 | 8/12/2025 10:59:03 AM EST | |||
| 425.00 | 33.40 | 34.25 | 33.83 | 32.05 | -2.40 | -6.97% | 0.08 | 5 | 106 | 0.50 | -0.72 | 0.01 | -0.43 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 430.00 | 37.40 | 38.15 | 37.78 | 35.85 | +6.65 | +22.78% | 0.09 | 2 | 3,610 | 0.50 | -0.75 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 435.00 | 41.20 | 42.35 | 41.78 | 41.49 | +4.24 | +11.39% | 0.10 | 1 | 163 | 0.50 | -0.78 | 0.01 | -0.38 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 440.00 | 45.50 | 46.50 | 46.00 | 45.74 | +5.85 | +14.67% | 0.10 | 21 | 2,364 | 0.51 | -0.81 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 445.00 | 49.90 | 51.05 | 50.48 | 46.35 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.52 | -0.83 | 0.01 | -0.34 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 450.00 | 54.45 | 55.55 | 55.00 | 53.03 | 0.00 | 0.00% | 0.12 | 0 | 297 | 0.52 | -0.85 | 0.01 | -0.32 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 455.00 | 58.80 | 60.35 | 59.58 | 60.76 | +6.91 | +12.84% | 0.13 | 1 | 17 | 0.53 | -0.86 | 0.00 | -0.31 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 460.00 | 63.55 | 64.90 | 64.23 | 68.02 | -0.18 | -0.27% | 0.14 | 40 | 12 | 0.54 | -0.87 | 0.00 | -0.30 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 465.00 | 67.50 | 70.50 | 69.00 | 100.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.88 | 0.00 | -0.29 | 8/4/2025 | 8/12/2025 10:59:03 AM EST |
| 470.00 | 72.35 | 75.30 | 73.83 | 87.07 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | -0.89 | 0.00 | -0.28 | 8/1/2025 | 8/12/2025 10:59:03 AM EST |
| 475.00 | 77.85 | 79.30 | 78.58 | 73.65 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.55 | -0.90 | 0.00 | -0.28 | 8/7/2025 | 8/12/2025 10:59:03 AM EST |
| 480.00 | 82.75 | 84.20 | 83.48 | 73.31 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.64 | -0.90 | 0.00 | -0.27 | 8/11/2025 | 8/12/2025 10:59:03 AM EST |
| 485.00 | 85.90 | 90.35 | 88.13 | 54.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | -0.91 | 0.00 | -0.27 | 7/16/2025 | 8/12/2025 10:59:03 AM EST |
| 490.00 | 92.40 | 94.00 | 93.20 | 94.50 | -2.80 | -2.88% | 0.19 | 2 | 119 | 0.69 | -0.92 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 10:59:03 AM EST |
| 495.00 | 97.30 | 98.75 | 98.03 | 77.93 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.70 | -0.92 | 0.00 | -0.25 | 7/22/2025 | 8/12/2025 10:59:03 AM EST |
| 500.00 | 101.50 | 105.05 | 103.28 | 100.81 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.78 | -0.93 | 0.00 | -0.24 | 7/29/2025 | 8/12/2025 10:59:03 AM EST |
| 505.00 | 106.15 | 109.90 | 108.03 | 70.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.93 | 0.00 | -0.24 | 7/15/2025 | 8/12/2025 10:59:03 AM EST |
| 510.00 | 111.10 | 114.90 | 113.00 | % | 0.22 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.24 | 8/12/2025 10:59:03 AM EST | |||
| 515.00 | 116.05 | 119.85 | 117.95 | 149.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.25 | 8/1/2025 | 8/12/2025 10:59:03 AM EST |
| 520.00 | 122.05 | 123.55 | 122.80 | 80.10 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.77 | -0.94 | 0.00 | -0.24 | 7/18/2025 | 8/12/2025 10:59:03 AM EST |
| 525.00 | 125.90 | 129.75 | 127.83 | 103.81 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.25 | 7/22/2025 | 8/12/2025 10:59:03 AM EST |
| 530.00 | 132.05 | 133.45 | 132.75 | 107.33 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.80 | -0.94 | 0.00 | -0.24 | 7/21/2025 | 8/12/2025 10:59:03 AM EST |
| 535.00 | 135.85 | 139.70 | 137.78 | % | 0.26 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.24 | 8/12/2025 10:59:03 AM EST | |||
| 540.00 | 141.95 | 143.40 | 142.68 | 119.76 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.83 | -0.95 | 0.00 | -0.23 | 7/18/2025 | 8/12/2025 10:59:03 AM EST |
| 545.00 | 145.90 | 149.60 | 147.75 | 140.13 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.95 | -0.95 | 0.00 | -0.23 | 7/25/2025 | 8/12/2025 10:59:03 AM EST |
| 550.00 | 151.80 | 153.40 | 152.60 | 169.95 | 0.00 | 0.00% | 0.28 | 0 | 200 | 0.90 | -0.95 | 0.00 | -0.23 | 8/6/2025 | 8/12/2025 10:59:03 AM EST |
| 555.00 | 155.75 | 159.65 | 157.70 | % | 0.28 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.22 | 8/12/2025 10:59:03 AM EST | |||
| 560.00 | 160.65 | 164.65 | 162.65 | % | 0.29 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.21 | 8/12/2025 10:59:03 AM EST | |||
| 565.00 | 165.70 | 169.60 | 167.65 | % | 0.30 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.21 | 8/12/2025 10:59:03 AM EST | |||
| 570.00 | 170.65 | 174.60 | 172.63 | 184.16 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.05 | -0.96 | 0.00 | -0.19 | 8/4/2025 | 8/12/2025 10:59:03 AM EST |
| 575.00 | 175.65 | 179.60 | 177.63 | 188.16 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.19 | 8/4/2025 | 8/12/2025 10:59:03 AM EST |
| 580.00 | 180.65 | 184.60 | 182.63 | % | 0.31 | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.18 | 8/12/2025 10:59:03 AM EST | |||
| 585.00 | 185.65 | 189.60 | 187.63 | % | 0.32 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.17 | 8/12/2025 10:59:03 AM EST | |||
| 590.00 | 190.70 | 194.60 | 192.65 | % | 0.33 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.16 | 8/12/2025 10:59:03 AM EST | |||
| 595.00 | 195.70 | 199.60 | 197.65 | % | 0.33 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.15 | 8/12/2025 10:59:03 AM EST | |||
| 600.00 | 200.65 | 204.60 | 202.63 | 154.57 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.15 | 7/18/2025 | 8/12/2025 10:59:03 AM EST |
| 605.00 | 205.65 | 209.60 | 207.63 | % | 0.34 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.14 | 8/12/2025 10:59:03 AM EST | |||
| 610.00 | 210.65 | 214.60 | 212.63 | % | 0.35 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.13 | 8/12/2025 10:59:03 AM EST | |||
| 620.00 | 220.65 | 224.60 | 222.63 | % | 0.36 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.11 | 8/12/2025 10:59:03 AM EST | |||
| 630.00 | 230.65 | 234.60 | 232.63 | % | 0.37 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.10 | 8/12/2025 10:59:03 AM EST | |||
| 640.00 | 240.65 | 244.60 | 242.63 | % | 0.38 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.08 | 8/12/2025 10:59:03 AM EST | |||
| 650.00 | 250.65 | 254.60 | 252.63 | % | 0.39 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.07 | 8/12/2025 10:59:03 AM EST | |||
| 660.00 | 260.65 | 264.60 | 262.63 | % | 0.40 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.06 | 8/12/2025 10:59:03 AM EST | |||
| 670.00 | 270.65 | 274.60 | 272.63 | % | 0.41 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.05 | 8/12/2025 10:59:03 AM EST | |||
| 680.00 | 280.65 | 284.60 | 282.63 | % | 0.42 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 8/12/2025 10:59:03 AM EST | |||
| 690.00 | 290.65 | 294.60 | 292.63 | % | 0.42 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.03 | 8/12/2025 10:59:03 AM EST | |||
| 700.00 | 300.65 | 304.60 | 302.63 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.03 | 8/12/2025 10:59:03 AM EST | |||
| 710.00 | 310.65 | 314.60 | 312.63 | % | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.02 | 8/12/2025 10:59:03 AM EST | |||
| 720.00 | 320.65 | 324.60 | 322.63 | % | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.02 | 8/12/2025 10:59:03 AM EST | |||
| 730.00 | 330.70 | 334.60 | 332.65 | % | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.02 | 8/12/2025 10:59:03 AM EST | |||
| 740.00 | 340.70 | 344.60 | 342.65 | % | 0.46 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 8/12/2025 10:59:03 AM EST | |||
| 750.00 | 350.65 | 354.60 | 352.63 | % | 0.47 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 8/12/2025 10:59:03 AM EST | |||
| 760.00 | 360.65 | 364.60 | 362.63 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 8/12/2025 10:59:03 AM EST | |||
| 770.00 | 370.65 | 374.60 | 372.63 | % | 0.48 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 8/12/2025 10:59:03 AM EST | |||
| 780.00 | 380.65 | 384.60 | 382.63 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 8/12/2025 10:59:03 AM EST | |||
| 790.00 | 390.65 | 394.60 | 392.63 | % | 0.50 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 800.00 | 400.65 | 404.60 | 402.63 | % | 0.50 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 810.00 | 410.65 | 414.60 | 412.63 | % | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 820.00 | 420.65 | 424.60 | 422.63 | % | 0.52 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 830.00 | 430.65 | 434.60 | 432.63 | % | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 840.00 | 440.65 | 444.60 | 442.63 | % | 0.53 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 850.00 | 450.65 | 454.60 | 452.63 | % | 0.53 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 860.00 | 460.70 | 464.60 | 462.65 | % | 0.54 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 870.00 | 470.65 | 474.60 | 472.63 | % | 0.54 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 880.00 | 480.70 | 484.60 | 482.65 | % | 0.55 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 890.00 | 490.65 | 494.60 | 492.63 | % | 0.55 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 900.00 | 500.65 | 504.60 | 502.63 | % | 0.56 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:03 AM EST | |||
| 910.00 | 510.65 | 514.60 | 512.63 | 489.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:59:03 AM EST |