Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $427.30 as of 7/22/2025 7:45:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 305.20 | 307.60 | 306.40 | 310.03 | 0.00 | 0.00% | 2.55 | 0 | 117 | 10.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 130.00 | 295.75 | 297.65 | 296.70 | 300.60 | 0.00 | 0.00% | 2.28 | 0 | 241 | 10.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 140.00 | 285.30 | 287.70 | 286.50 | 288.58 | 0.00 | 0.00% | 2.05 | 0 | 75 | 2.29 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 150.00 | 275.35 | 277.75 | 276.55 | 281.01 | 0.00 | 0.00% | 1.84 | 0 | 167 | 2.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 160.00 | 266.10 | 267.80 | 266.95 | 272.55 | 0.00 | 0.00% | 1.67 | 0 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 170.00 | 255.50 | 257.85 | 256.68 | 262.49 | 0.00 | 0.00% | 1.51 | 0 | 62 | 3.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 180.00 | 245.55 | 247.95 | 246.75 | 251.25 | 0.00 | 0.00% | 1.37 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 190.00 | 235.65 | 238.00 | 236.83 | 243.08 | 0.00 | 0.00% | 1.25 | 0 | 2 | 2.45 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 200.00 | 226.40 | 228.10 | 227.25 | 233.31 | 0.00 | 0.00% | 1.14 | 0 | 16 | 1.61 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 210.00 | 216.60 | 218.20 | 217.40 | 223.70 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 220.00 | 206.70 | 208.30 | 207.50 | % | 0.94 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.05 | 7/21/2025 4:00:03 PM EST | |||
| 225.00 | 201.75 | 203.15 | 202.45 | 208.49 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 230.00 | 196.85 | 198.20 | 197.53 | 213.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.07 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 235.00 | 191.90 | 193.20 | 192.55 | % | 0.82 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.07 | 7/21/2025 4:00:03 PM EST | |||
| 240.00 | 186.95 | 188.25 | 187.60 | % | 0.78 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.08 | 7/21/2025 4:00:03 PM EST | |||
| 245.00 | 182.05 | 183.30 | 182.68 | % | 0.75 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.09 | 7/21/2025 4:00:03 PM EST | |||
| 250.00 | 177.10 | 178.35 | 177.73 | % | 0.71 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.10 | 7/21/2025 4:00:03 PM EST | |||
| 255.00 | 172.10 | 173.40 | 172.75 | % | 0.68 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.11 | 7/21/2025 4:00:03 PM EST | |||
| 260.00 | 167.20 | 168.45 | 167.83 | % | 0.65 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.12 | 7/21/2025 4:00:03 PM EST | |||
| 265.00 | 162.30 | 163.50 | 162.90 | 116.67 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.13 | 7/1/2025 | 7/21/2025 4:00:03 PM EST |
| 270.00 | 157.35 | 158.55 | 157.95 | 177.68 | 0.00 | 0.00% | 0.58 | 0 | 16 | 1.05 | 0.98 | 0.00 | -0.15 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 275.00 | 152.45 | 153.80 | 153.13 | 158.51 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.03 | 0.98 | 0.00 | -0.16 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 280.00 | 147.50 | 148.85 | 148.18 | 151.97 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.01 | 0.98 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 285.00 | 142.55 | 143.75 | 143.15 | 153.37 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.98 | 0.98 | 0.00 | -0.19 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 290.00 | 137.65 | 138.95 | 138.30 | 115.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.95 | 0.97 | 0.00 | -0.20 | 7/7/2025 | 7/21/2025 4:00:03 PM EST |
| 295.00 | 132.70 | 133.85 | 133.28 | 110.95 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.93 | 0.97 | 0.00 | -0.22 | 7/7/2025 | 7/21/2025 4:00:03 PM EST |
| 300.00 | 127.80 | 128.95 | 128.38 | 91.45 | 0.00 | 0.00% | 0.43 | 0 | 32 | 0.90 | 0.96 | 0.00 | -0.24 | 7/2/2025 | 7/21/2025 4:00:03 PM EST |
| 305.00 | 122.90 | 124.00 | 123.45 | % | 0.40 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.26 | 7/21/2025 4:00:03 PM EST | |||
| 310.00 | 118.00 | 119.10 | 118.55 | 131.65 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.84 | 0.95 | 0.00 | -0.28 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 315.00 | 113.05 | 114.20 | 113.63 | 116.70 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.82 | 0.95 | 0.00 | -0.30 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 320.00 | 108.15 | 109.25 | 108.70 | 111.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.80 | 0.94 | 0.00 | -0.31 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 325.00 | 103.25 | 104.35 | 103.80 | 130.26 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.78 | 0.94 | 0.00 | -0.33 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 330.00 | 98.40 | 99.50 | 98.95 | 102.20 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.75 | 0.93 | 0.00 | -0.34 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 335.00 | 93.45 | 94.60 | 94.03 | 99.28 | 0.00 | 0.00% | 0.28 | 0 | 44 | 0.73 | 0.92 | 0.00 | -0.36 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 340.00 | 88.65 | 89.75 | 89.20 | 88.93 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.70 | 0.91 | 0.00 | -0.38 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 345.00 | 83.80 | 84.90 | 84.35 | 83.85 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.67 | 0.91 | 0.00 | -0.39 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 350.00 | 78.95 | 80.05 | 79.50 | 82.00 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.65 | 0.90 | 0.00 | -0.40 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 355.00 | 74.10 | 75.25 | 74.68 | 101.27 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.63 | 0.89 | 0.00 | -0.41 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 360.00 | 69.35 | 70.50 | 69.93 | 76.50 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.61 | 0.88 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 365.00 | 64.70 | 65.80 | 65.25 | 86.80 | 0.00 | 0.00% | 0.18 | 0 | 114 | 0.59 | 0.87 | 0.00 | -0.41 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 370.00 | 60.05 | 61.15 | 60.60 | 65.65 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.57 | 0.86 | 0.00 | -0.42 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 375.00 | 55.65 | 56.50 | 56.08 | 60.05 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.56 | 0.85 | 0.00 | -0.41 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 380.00 | 51.25 | 52.05 | 51.65 | 57.35 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.54 | 0.84 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 385.00 | 46.95 | 47.75 | 47.35 | 49.22 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.53 | 0.83 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 390.00 | 42.75 | 43.75 | 43.25 | 42.65 | 0.00 | 0.00% | 0.11 | 0 | 152 | 0.52 | 0.81 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 395.00 | 38.75 | 39.60 | 39.18 | 47.50 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.51 | 0.79 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 400.00 | 35.00 | 35.75 | 35.38 | 36.20 | 0.00 | 0.00% | 0.09 | 0 | 527 | 0.51 | 0.76 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 405.00 | 31.30 | 32.20 | 31.75 | 32.00 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.50 | 0.73 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 410.00 | 28.05 | 28.70 | 28.38 | 31.60 | 0.00 | 0.00% | 0.07 | 0 | 321 | 0.50 | 0.69 | 0.01 | -0.44 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 415.00 | 24.95 | 25.50 | 25.23 | 27.50 | 0.00 | 0.00% | 0.06 | 0 | 1,676 | 0.50 | 0.64 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 417.50 | 23.40 | 24.20 | 23.80 | 25.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | 0.62 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 420.00 | 22.05 | 22.75 | 22.40 | 22.52 | 0.00 | 0.00% | 0.05 | 0 | 314 | 0.49 | 0.59 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 425.00 | 19.40 | 19.95 | 19.68 | 19.66 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.49 | 0.54 | 0.01 | -0.49 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 427.50 | 18.20 | 18.90 | 18.55 | 18.45 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.49 | 0.52 | 0.01 | -0.49 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 430.00 | 17.15 | 17.60 | 17.38 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 386 | 0.49 | 0.50 | 0.01 | -0.50 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 432.50 | 16.05 | 16.60 | 16.33 | 16.30 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.49 | 0.47 | 0.01 | -0.51 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 435.00 | 15.05 | 15.40 | 15.23 | 15.20 | 0.00 | 0.00% | 0.04 | 0 | 609 | 0.49 | 0.45 | 0.01 | -0.51 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 437.50 | 14.00 | 14.60 | 14.30 | 13.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.49 | 0.43 | 0.01 | -0.51 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 440.00 | 13.20 | 13.55 | 13.38 | 13.55 | 0.00 | 0.00% | 0.03 | 0 | 771 | 0.49 | 0.41 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 442.50 | 12.25 | 12.70 | 12.48 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.50 | 0.40 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 445.00 | 11.50 | 11.90 | 11.70 | 11.45 | 0.00 | 0.00% | 0.03 | 0 | 753 | 0.50 | 0.38 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 447.50 | 10.75 | 11.15 | 10.95 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.50 | 0.36 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 450.00 | 10.05 | 10.45 | 10.25 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 1,013 | 0.50 | 0.35 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 452.50 | 9.35 | 9.80 | 9.58 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | 0.33 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 455.00 | 8.80 | 9.15 | 8.98 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 772 | 0.51 | 0.32 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 460.00 | 7.70 | 8.00 | 7.85 | 8.11 | 0.00 | 0.00% | 0.02 | 0 | 1,269 | 0.51 | 0.29 | 0.01 | -0.51 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 465.00 | 6.70 | 7.05 | 6.88 | 7.21 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.52 | 0.27 | 0.01 | -0.50 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 470.00 | 5.90 | 6.20 | 6.05 | 6.09 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.52 | 0.25 | 0.01 | -0.49 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 475.00 | 5.15 | 5.50 | 5.33 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 845 | 0.53 | 0.23 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 480.00 | 4.55 | 4.85 | 4.70 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 552 | 0.54 | 0.21 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 485.00 | 4.05 | 4.35 | 4.20 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.55 | 0.19 | 0.00 | -0.44 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 490.00 | 3.60 | 3.90 | 3.75 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.55 | 0.18 | 0.00 | -0.43 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 495.00 | 3.30 | 3.45 | 3.38 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.56 | 0.16 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 500.00 | 2.96 | 3.20 | 3.08 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 898 | 0.57 | 0.15 | 0.00 | -0.39 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 505.00 | 2.63 | 2.87 | 2.75 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.58 | 0.13 | 0.00 | -0.37 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 510.00 | 2.38 | 2.61 | 2.50 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.59 | 0.12 | 0.00 | -0.35 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 515.00 | 2.15 | 2.39 | 2.27 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.60 | 0.11 | 0.00 | -0.33 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 520.00 | 2.01 | 2.22 | 2.12 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.61 | 0.10 | 0.00 | -0.31 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 525.00 | 1.82 | 1.99 | 1.91 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.62 | 0.09 | 0.00 | -0.29 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 530.00 | 1.66 | 1.88 | 1.77 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.63 | 0.08 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 535.00 | 1.53 | 1.70 | 1.62 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.64 | 0.07 | 0.00 | -0.25 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 540.00 | 1.44 | 1.54 | 1.49 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.65 | 0.07 | 0.00 | -0.23 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 545.00 | 1.26 | 1.49 | 1.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.66 | 0.06 | 0.00 | -0.21 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 550.00 | 1.25 | 1.33 | 1.29 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.67 | 0.05 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 555.00 | 1.07 | 1.28 | 1.18 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.05 | 0.00 | -0.18 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 560.00 | 1.04 | 1.19 | 1.12 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.04 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 565.00 | 0.91 | 1.11 | 1.01 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.69 | 0.04 | 0.00 | -0.16 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 570.00 | 0.84 | 1.04 | 0.94 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.70 | 0.04 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 575.00 | 0.77 | 0.97 | 0.87 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.71 | 0.03 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 580.00 | 0.74 | 0.87 | 0.81 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.71 | 0.03 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 585.00 | 0.70 | 0.84 | 0.77 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.03 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 590.00 | 0.61 | 0.79 | 0.70 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | 0.02 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 595.00 | 0.56 | 0.74 | 0.65 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.09 | 7/21/2025 4:00:03 PM EST | |||
| 600.00 | 0.58 | 0.66 | 0.62 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.75 | 0.02 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 605.00 | 0.47 | 0.64 | 0.56 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.08 | 7/21/2025 4:00:03 PM EST | |||
| 610.00 | 0.44 | 0.60 | 0.52 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.01 | 0.00 | -0.07 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 620.00 | 0.38 | 0.53 | 0.46 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.77 | 0.01 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 630.00 | 0.33 | 0.55 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.01 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 640.00 | 0.28 | 0.56 | 0.42 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.01 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 650.00 | 0.30 | 0.56 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.89 | 0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 660.00 | 0.20 | 0.51 | 0.36 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 670.00 | 0.17 | 0.47 | 0.32 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 680.00 | 0.22 | 0.47 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.89 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 690.00 | 0.12 | 0.50 | 0.31 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.95 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 700.00 | 0.10 | 0.50 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.00 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 710.00 | 0.08 | 0.38 | 0.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.90 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/21/2025 4:00:03 PM EST |
| 720.00 | 0.07 | 0.44 | 0.26 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/21/2025 4:00:03 PM EST |
| 730.00 | 0.05 | 0.33 | 0.19 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.92 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:03 PM EST |
| 740.00 | 0.06 | 0.38 | 0.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 750.00 | 0.03 | 0.30 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 760.00 | 0.02 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 770.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 780.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 790.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 800.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 820.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 830.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 840.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 850.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 870.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 880.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 890.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 900.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 10.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 910.00 | 0.04 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.03 | 0.26 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 149 | 10.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 130.00 | 0.04 | 0.37 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 140.00 | 0.07 | 0.25 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 150.00 | 0.09 | 0.29 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 160.00 | 0.12 | 0.25 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 170.00 | 0.16 | 0.33 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 180.00 | 0.21 | 0.40 | 0.31 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 190.00 | 0.26 | 0.30 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.54 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 200.00 | 0.32 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.48 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 210.00 | 0.37 | 0.50 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.48 | 0.00 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 220.00 | 0.44 | 0.54 | 0.49 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 1.38 | 0.00 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 225.00 | 0.47 | 0.57 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.36 | 0.00 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 230.00 | 0.51 | 0.64 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,190 | 1.32 | 0.00 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 235.00 | 0.54 | 0.69 | 0.62 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.29 | 0.00 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 240.00 | 0.59 | 0.72 | 0.66 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.27 | -0.01 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 245.00 | 0.63 | 0.77 | 0.70 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.24 | -0.01 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 250.00 | 0.67 | 0.81 | 0.74 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3,272 | 1.21 | -0.01 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 255.00 | 0.70 | 0.87 | 0.79 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.18 | -0.01 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 260.00 | 0.77 | 0.86 | 0.82 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.15 | -0.01 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 265.00 | 0.80 | 0.94 | 0.87 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.12 | -0.01 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 270.00 | 0.85 | 1.01 | 0.93 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 8,640 | 1.10 | -0.02 | 0.00 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 275.00 | 0.90 | 1.07 | 0.99 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 987 | 1.07 | -0.02 | 0.00 | -0.16 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 280.00 | 0.95 | 1.13 | 1.04 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.04 | -0.02 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 285.00 | 1.04 | 1.19 | 1.12 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.02 | -0.02 | 0.00 | -0.19 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 290.00 | 1.06 | 1.23 | 1.15 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.98 | -0.03 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 295.00 | 1.10 | 1.33 | 1.22 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.95 | -0.03 | 0.00 | -0.22 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 300.00 | 1.18 | 1.31 | 1.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2,821 | 0.92 | -0.04 | 0.00 | -0.24 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 305.00 | 1.21 | 1.35 | 1.28 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.90 | -0.04 | 0.00 | -0.26 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 310.00 | 1.28 | 1.54 | 1.41 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.87 | -0.05 | 0.00 | -0.28 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 315.00 | 1.35 | 1.49 | 1.42 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.84 | -0.05 | 0.00 | -0.30 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 320.00 | 1.47 | 1.63 | 1.55 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.82 | -0.06 | 0.00 | -0.31 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 325.00 | 1.55 | 1.66 | 1.61 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.79 | -0.06 | 0.00 | -0.33 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 330.00 | 1.61 | 1.85 | 1.73 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.76 | -0.07 | 0.00 | -0.34 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 335.00 | 1.72 | 1.94 | 1.83 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.74 | -0.08 | 0.00 | -0.36 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 340.00 | 1.84 | 1.94 | 1.89 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.71 | -0.09 | 0.00 | -0.38 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 345.00 | 1.97 | 2.10 | 2.04 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.68 | -0.09 | 0.00 | -0.39 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 350.00 | 2.17 | 2.32 | 2.25 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 3,830 | 0.66 | -0.10 | 0.00 | -0.40 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 355.00 | 2.32 | 2.56 | 2.44 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.64 | -0.11 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 360.00 | 2.59 | 2.73 | 2.66 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 877 | 0.62 | -0.12 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 365.00 | 2.87 | 2.98 | 2.93 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.59 | -0.13 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 370.00 | 3.20 | 3.35 | 3.28 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.57 | -0.14 | 0.00 | -0.42 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 375.00 | 3.60 | 3.80 | 3.70 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.56 | -0.15 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 380.00 | 4.15 | 4.40 | 4.28 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.55 | -0.16 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 385.00 | 4.80 | 5.10 | 4.95 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.53 | -0.17 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 390.00 | 5.65 | 5.95 | 5.80 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.52 | -0.19 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 395.00 | 6.65 | 7.10 | 6.88 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 370 | 0.51 | -0.21 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 400.00 | 7.80 | 8.20 | 8.00 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 536 | 0.51 | -0.24 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 405.00 | 9.25 | 9.65 | 9.45 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.50 | -0.27 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 410.00 | 10.90 | 11.25 | 11.08 | 11.25 | 0.00 | 0.00% | 0.03 | 0 | 1,479 | 0.50 | -0.31 | 0.01 | -0.44 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 415.00 | 12.70 | 13.10 | 12.90 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 389 | 0.49 | -0.36 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 417.50 | 13.85 | 14.15 | 14.00 | 13.82 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.50 | -0.38 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 420.00 | 14.80 | 15.20 | 15.00 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 1,926 | 0.49 | -0.41 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 425.00 | 17.20 | 17.60 | 17.40 | 17.27 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.49 | -0.46 | 0.01 | -0.49 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 427.50 | 18.25 | 19.00 | 18.63 | 15.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.48 | 0.01 | -0.49 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 430.00 | 19.60 | 20.25 | 19.93 | 19.95 | 0.00 | 0.00% | 0.05 | 0 | 1,742 | 0.49 | -0.50 | 0.01 | -0.50 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 432.50 | 21.00 | 21.75 | 21.38 | 22.19 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.49 | -0.53 | 0.01 | -0.51 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 435.00 | 22.55 | 23.25 | 22.90 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.49 | -0.55 | 0.01 | -0.51 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 437.50 | 24.00 | 24.95 | 24.48 | 20.49 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | -0.57 | 0.01 | -0.51 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 440.00 | 25.65 | 26.35 | 26.00 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 1,093 | 0.50 | -0.59 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 442.50 | 27.20 | 28.20 | 27.70 | 22.87 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.60 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 445.00 | 28.85 | 29.90 | 29.38 | 25.90 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.50 | -0.62 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 447.50 | 30.60 | 31.65 | 31.13 | % | 0.07 | 0 | 0 | 0.50 | -0.64 | 0.01 | -0.52 | 7/21/2025 4:00:03 PM EST | |||
| 450.00 | 32.50 | 33.40 | 32.95 | 29.51 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.50 | -0.65 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 452.50 | 34.25 | 35.10 | 34.68 | 34.85 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.50 | -0.67 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 455.00 | 36.10 | 37.15 | 36.63 | 36.73 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.51 | -0.68 | 0.01 | -0.52 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 460.00 | 40.00 | 41.05 | 40.53 | 37.82 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.51 | -0.71 | 0.01 | -0.51 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 465.00 | 44.10 | 45.05 | 44.58 | 39.18 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.51 | -0.73 | 0.01 | -0.50 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 470.00 | 48.30 | 49.25 | 48.78 | 44.51 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.52 | -0.75 | 0.01 | -0.49 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 475.00 | 52.55 | 53.50 | 53.03 | 52.80 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.53 | -0.77 | 0.01 | -0.48 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 480.00 | 57.00 | 57.90 | 57.45 | 46.25 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.53 | -0.79 | 0.01 | -0.46 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 485.00 | 61.50 | 62.40 | 61.95 | 60.35 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.54 | -0.81 | 0.00 | -0.44 | 7/11/2025 | 7/21/2025 4:00:03 PM EST |
| 490.00 | 66.00 | 67.05 | 66.53 | 56.45 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.55 | -0.82 | 0.00 | -0.43 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 495.00 | 70.60 | 71.70 | 71.15 | % | 0.14 | 0 | 0 | 0.56 | -0.84 | 0.00 | -0.41 | 7/21/2025 4:00:03 PM EST | |||
| 500.00 | 75.30 | 76.40 | 75.85 | 70.40 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.57 | -0.85 | 0.00 | -0.39 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 505.00 | 80.00 | 81.10 | 80.55 | % | 0.16 | 0 | 0 | 0.58 | -0.87 | 0.00 | -0.37 | 7/21/2025 4:00:03 PM EST | |||
| 510.00 | 84.80 | 85.90 | 85.35 | % | 0.17 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.35 | 7/21/2025 4:00:03 PM EST | |||
| 515.00 | 89.55 | 90.65 | 90.10 | 72.57 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.59 | -0.89 | 0.00 | -0.33 | 7/14/2025 | 7/21/2025 4:00:03 PM EST |
| 520.00 | 94.40 | 95.50 | 94.95 | % | 0.18 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.31 | 7/21/2025 4:00:03 PM EST | |||
| 525.00 | 99.25 | 100.35 | 99.80 | 98.60 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.61 | -0.91 | 0.00 | -0.29 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 530.00 | 104.10 | 105.20 | 104.65 | % | 0.20 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.27 | 7/21/2025 4:00:03 PM EST | |||
| 535.00 | 108.95 | 110.10 | 109.53 | % | 0.20 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.25 | 7/21/2025 4:00:03 PM EST | |||
| 540.00 | 113.85 | 114.95 | 114.40 | 102.90 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.64 | -0.93 | 0.00 | -0.23 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 545.00 | 118.75 | 119.85 | 119.30 | 119.10 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.64 | -0.94 | 0.00 | -0.21 | 7/11/2025 | 7/21/2025 4:00:03 PM EST |
| 550.00 | 123.50 | 124.80 | 124.15 | 100.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | -0.95 | 0.00 | -0.20 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 555.00 | 128.60 | 129.70 | 129.15 | % | 0.23 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.18 | 7/21/2025 4:00:03 PM EST | |||
| 560.00 | 133.35 | 134.65 | 134.00 | % | 0.24 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.17 | 7/21/2025 4:00:03 PM EST | |||
| 565.00 | 138.45 | 139.60 | 139.03 | 132.56 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.77 | -0.96 | 0.00 | -0.16 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 570.00 | 143.40 | 144.50 | 143.95 | % | 0.25 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.14 | 7/21/2025 4:00:03 PM EST | |||
| 575.00 | 148.35 | 149.45 | 148.90 | % | 0.26 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.13 | 7/21/2025 4:00:03 PM EST | |||
| 580.00 | 153.25 | 154.45 | 153.85 | 199.46 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.81 | -0.97 | 0.00 | -0.12 | 7/1/2025 | 7/21/2025 4:00:03 PM EST |
| 585.00 | 158.10 | 159.40 | 158.75 | % | 0.27 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.11 | 7/21/2025 4:00:03 PM EST | |||
| 590.00 | 163.25 | 164.35 | 163.80 | % | 0.28 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.10 | 7/21/2025 4:00:03 PM EST | |||
| 595.00 | 168.20 | 169.35 | 168.78 | % | 0.28 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.09 | 7/21/2025 4:00:03 PM EST | |||
| 600.00 | 173.20 | 174.30 | 173.75 | 195.22 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.84 | -0.98 | 0.00 | -0.08 | 7/9/2025 | 7/21/2025 4:00:03 PM EST |
| 605.00 | 178.20 | 179.30 | 178.75 | % | 0.30 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.08 | 7/21/2025 4:00:03 PM EST | |||
| 610.00 | 183.00 | 184.40 | 183.70 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.07 | 7/21/2025 4:00:03 PM EST | |||
| 620.00 | 193.00 | 194.35 | 193.68 | 191.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.95 | -0.99 | 0.00 | -0.06 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 630.00 | 203.00 | 204.35 | 203.68 | 196.94 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.96 | -0.99 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 640.00 | 213.00 | 214.35 | 213.68 | % | 0.33 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.04 | 7/21/2025 4:00:03 PM EST | |||
| 650.00 | 222.95 | 224.35 | 223.65 | 201.91 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 7/14/2025 | 7/21/2025 4:00:03 PM EST |
| 660.00 | 232.95 | 234.35 | 233.65 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 670.00 | 242.95 | 244.35 | 243.65 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 680.00 | 252.95 | 254.35 | 253.65 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 690.00 | 262.95 | 264.35 | 263.65 | 260.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 4:00:03 PM EST |
| 700.00 | 272.95 | 274.35 | 273.65 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 710.00 | 282.95 | 284.35 | 283.65 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 720.00 | 292.95 | 294.35 | 293.65 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 730.00 | 302.95 | 304.35 | 303.65 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 740.00 | 312.95 | 314.35 | 313.65 | 309.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 750.00 | 322.95 | 324.35 | 323.65 | % | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 760.00 | 332.95 | 334.35 | 333.65 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 770.00 | 342.95 | 344.35 | 343.65 | % | 0.45 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 780.00 | 352.95 | 354.35 | 353.65 | % | 0.45 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 790.00 | 362.95 | 364.35 | 363.65 | % | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 800.00 | 372.95 | 374.35 | 373.65 | % | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 810.00 | 382.95 | 384.35 | 383.65 | % | 0.47 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 820.00 | 392.95 | 394.35 | 393.65 | % | 0.48 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 830.00 | 402.95 | 404.35 | 403.65 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 840.00 | 412.95 | 414.35 | 413.65 | % | 0.49 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 850.00 | 422.95 | 424.35 | 423.65 | % | 0.50 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 860.00 | 432.95 | 434.35 | 433.65 | % | 0.50 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 870.00 | 442.95 | 444.35 | 443.65 | % | 0.51 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 880.00 | 452.95 | 454.35 | 453.65 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 890.00 | 462.95 | 464.35 | 463.65 | % | 0.52 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 900.00 | 472.95 | 474.35 | 473.65 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 910.00 | 482.95 | 484.35 | 483.65 | % | 0.53 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST |