Options Chain for STRATEGY INC CL A NEW (MSTR) - $338.84 as of 8/29/2025 3:40:19 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 | 183.45 | 186.55 | 185.00 | 186.10 | -6.59 | -3.42% | 1.23 | 1 | 14 | 6.88 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 160.00 | 171.10 | 176.45 | 173.78 | 253.88 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.66 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 170.00 | 163.65 | 166.75 | 165.20 | 193.31 | 0.00 | 0.00% | 0.97 | 0 | 5 | 2.86 | 1.00 | 0.00 | -0.04 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 180.00 | 153.80 | 156.90 | 155.35 | 158.63 | 0.00 | 0.00% | 0.86 | 0 | 8 | 2.56 | 1.00 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 190.00 | 144.00 | 149.50 | 146.75 | 149.83 | -72.26 | -32.54% | 0.77 | 7 | 7 | 2.53 | 0.99 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 200.00 | 134.25 | 139.80 | 137.03 | 215.12 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.89 | 0.99 | 0.00 | -0.09 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 210.00 | 124.40 | 127.40 | 125.90 | 185.71 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.12 | 0.99 | 0.00 | -0.11 | 8/8/2025 | 8/29/2025 4:00:04 PM EST |
| 220.00 | 114.65 | 117.65 | 116.15 | 128.69 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.11 | 0.98 | 0.00 | -0.13 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 225.00 | 109.80 | 112.75 | 111.28 | 171.02 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.86 | 0.98 | 0.00 | -0.14 | 8/8/2025 | 8/29/2025 4:00:04 PM EST |
| 230.00 | 104.90 | 107.90 | 106.40 | 108.66 | +0.02 | +0.02% | 0.46 | 1 | 8 | 1.59 | 0.98 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 235.00 | 100.05 | 103.00 | 101.53 | 109.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.70 | 0.98 | 0.00 | -0.15 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 240.00 | 95.20 | 97.55 | 96.38 | 99.52 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.96 | 0.97 | 0.00 | -0.16 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 245.00 | 90.35 | 92.70 | 91.53 | 107.10 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.21 | 0.97 | 0.00 | -0.18 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 250.00 | 85.45 | 87.80 | 86.63 | 87.79 | -10.39 | -10.59% | 0.35 | 10 | 29 | 1.03 | 0.96 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 255.00 | 80.65 | 83.00 | 81.83 | 93.73 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.90 | 0.95 | 0.00 | -0.22 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 260.00 | 75.75 | 78.10 | 76.93 | 99.60 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.89 | 0.95 | 0.00 | -0.25 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 265.00 | 71.60 | 73.25 | 72.43 | 83.89 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.04 | 0.94 | 0.00 | -0.27 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 270.00 | 66.50 | 68.40 | 67.45 | 69.23 | -5.17 | -6.95% | 0.25 | 1 | 2 | 0.83 | 0.93 | 0.00 | -0.29 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 275.00 | 61.20 | 63.55 | 62.38 | 66.56 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.82 | 0.91 | 0.00 | -0.31 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 280.00 | 56.95 | 58.60 | 57.78 | 72.28 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.76 | 0.90 | 0.00 | -0.34 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 285.00 | 52.05 | 54.60 | 53.33 | 65.78 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.71 | 0.88 | 0.00 | -0.37 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 290.00 | 47.50 | 49.70 | 48.60 | 61.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.75 | 0.86 | 0.00 | -0.39 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 295.00 | 42.80 | 44.80 | 43.80 | 47.88 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.64 | 0.85 | 0.01 | -0.41 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 300.00 | 38.50 | 40.45 | 39.48 | 39.00 | -3.45 | -8.13% | 0.13 | 34 | 35 | 0.63 | 0.82 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 302.50 | 36.10 | 37.60 | 36.85 | 43.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.81 | 0.01 | -0.44 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 305.00 | 34.35 | 35.35 | 34.85 | 36.93 | -1.43 | -3.73% | 0.11 | 78 | 4 | 0.63 | 0.79 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 307.50 | 31.80 | 33.30 | 32.55 | 31.80 | -6.70 | -17.41% | 0.11 | 1 | 1 | 0.61 | 0.78 | 0.01 | -0.46 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 310.00 | 29.75 | 31.30 | 30.53 | 33.21 | -12.29 | -27.02% | 0.10 | 3 | 5 | 0.58 | 0.76 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 312.50 | 28.25 | 30.25 | 29.25 | 28.97 | % | 0.09 | 1 | 0 | 0.60 | 0.74 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 315.00 | 26.50 | 28.25 | 27.38 | 26.88 | -2.81 | -9.47% | 0.09 | 12 | 8 | 0.62 | 0.72 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 317.50 | 24.60 | 25.65 | 25.13 | 29.43 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.57 | 0.70 | 0.01 | -0.50 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 320.00 | 23.00 | 24.25 | 23.63 | 23.50 | -4.04 | -14.67% | 0.07 | 13 | 11 | 0.59 | 0.68 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 322.50 | 21.35 | 22.05 | 21.70 | 21.05 | -6.11 | -22.50% | 0.07 | 1 | 4 | 0.56 | 0.66 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 325.00 | 19.70 | 20.65 | 20.18 | 22.62 | -2.83 | -11.12% | 0.06 | 1 | 4 | 0.57 | 0.63 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 327.50 | 16.85 | 19.35 | 18.10 | 19.80 | -3.80 | -16.11% | 0.06 | 3 | 13 | 0.55 | 0.61 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 330.00 | 16.80 | 17.90 | 17.35 | 17.40 | -2.85 | -14.08% | 0.05 | 231 | 129 | 0.57 | 0.57 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 332.50 | 15.50 | 16.55 | 16.03 | 16.40 | -1.50 | -8.38% | 0.05 | 12 | 9 | 0.56 | 0.55 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 335.00 | 13.80 | 15.90 | 14.85 | 14.78 | -2.88 | -16.31% | 0.04 | 172 | 59 | 0.57 | 0.52 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 337.50 | 13.05 | 13.60 | 13.33 | 13.85 | -2.10 | -13.17% | 0.04 | 247 | 36 | 0.55 | 0.50 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 340.00 | 11.35 | 12.55 | 11.95 | 12.80 | -1.91 | -12.99% | 0.04 | 586 | 494 | 0.56 | 0.46 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 342.50 | 11.05 | 11.45 | 11.25 | 11.95 | -1.65 | -12.14% | 0.03 | 179 | 96 | 0.55 | 0.44 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 345.00 | 10.00 | 10.45 | 10.23 | 10.56 | -1.99 | -15.86% | 0.03 | 210 | 679 | 0.55 | 0.42 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 347.50 | 9.15 | 9.50 | 9.33 | 9.50 | -1.35 | -12.45% | 0.03 | 155 | 252 | 0.56 | 0.38 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 350.00 | 8.30 | 8.70 | 8.50 | 9.15 | -1.28 | -12.28% | 0.02 | 436 | 1,029 | 0.55 | 0.37 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 352.50 | 7.50 | 7.95 | 7.73 | 8.20 | -1.30 | -13.69% | 0.02 | 234 | 131 | 0.56 | 0.34 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 355.00 | 6.90 | 7.25 | 7.08 | 7.15 | -1.75 | -19.67% | 0.02 | 179 | 736 | 0.56 | 0.31 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 357.50 | 6.25 | 6.65 | 6.45 | 6.85 | -0.65 | -8.67% | 0.02 | 160 | 131 | 0.55 | 0.30 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 360.00 | 5.70 | 6.05 | 5.88 | 5.80 | -1.69 | -22.57% | 0.02 | 517 | 996 | 0.56 | 0.27 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 362.50 | 5.20 | 5.55 | 5.38 | 5.65 | -0.65 | -10.32% | 0.01 | 258 | 175 | 0.56 | 0.25 | 0.01 | -0.44 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 365.00 | 4.75 | 5.05 | 4.90 | 4.90 | -1.13 | -18.74% | 0.01 | 197 | 880 | 0.57 | 0.23 | 0.01 | -0.42 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 367.50 | 4.35 | 4.65 | 4.50 | 4.70 | -0.95 | -16.82% | 0.01 | 142 | 145 | 0.57 | 0.21 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 370.00 | 4.00 | 4.25 | 4.13 | 4.30 | -0.80 | -15.69% | 0.01 | 437 | 728 | 0.57 | 0.20 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 372.50 | 3.65 | 3.90 | 3.78 | 3.92 | -0.58 | -12.89% | 0.01 | 20 | 187 | 0.58 | 0.19 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 375.00 | 3.35 | 3.60 | 3.48 | 3.42 | -0.78 | -18.58% | 0.01 | 222 | 755 | 0.59 | 0.17 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 377.50 | 3.05 | 3.30 | 3.18 | 3.30 | -0.50 | -13.16% | 0.01 | 26 | 133 | 0.58 | 0.16 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 380.00 | 2.83 | 3.25 | 3.04 | 2.92 | -0.74 | -20.22% | 0.01 | 195 | 467 | 0.59 | 0.14 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 382.50 | 2.63 | 2.80 | 2.72 | 2.81 | -0.42 | -13.01% | 0.01 | 8 | 44 | 0.60 | 0.13 | 0.01 | -0.31 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 385.00 | 2.40 | 2.60 | 2.50 | 2.57 | -0.49 | -16.02% | 0.01 | 100 | 195 | 0.60 | 0.13 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 390.00 | 2.07 | 2.28 | 2.18 | 2.14 | -0.60 | -21.90% | 0.01 | 154 | 443 | 0.61 | 0.11 | 0.00 | -0.27 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 395.00 | 1.78 | 1.92 | 1.85 | 1.91 | -0.29 | -13.19% | 0.00 | 121 | 210 | 0.63 | 0.09 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 400.00 | 1.52 | 1.65 | 1.59 | 1.64 | -0.38 | -18.82% | 0.00 | 496 | 1,387 | 0.63 | 0.08 | 0.00 | -0.23 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 405.00 | 1.34 | 1.47 | 1.41 | 1.42 | -0.37 | -20.67% | 0.00 | 66 | 176 | 0.65 | 0.07 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 410.00 | 1.14 | 1.34 | 1.24 | 1.22 | -0.33 | -21.29% | 0.00 | 250 | 597 | 0.66 | 0.06 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 415.00 | 0.97 | 1.18 | 1.08 | 1.11 | -0.25 | -18.39% | 0.00 | 73 | 201 | 0.67 | 0.06 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 420.00 | 0.83 | 1.15 | 0.99 | 0.97 | -0.27 | -21.78% | 0.00 | 249 | 642 | 0.69 | 0.05 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 425.00 | 0.75 | 0.96 | 0.86 | 0.91 | -0.22 | -19.47% | 0.00 | 259 | 225 | 0.70 | 0.04 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 430.00 | 0.67 | 0.84 | 0.76 | 0.81 | -0.24 | -22.86% | 0.00 | 80 | 374 | 0.71 | 0.04 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 435.00 | 0.58 | 0.77 | 0.68 | 0.72 | -0.18 | -20.00% | 0.00 | 25 | 306 | 0.73 | 0.03 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 440.00 | 0.56 | 0.71 | 0.64 | 0.66 | -0.16 | -19.52% | 0.00 | 178 | 367 | 0.74 | 0.03 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 445.00 | 0.50 | 0.68 | 0.59 | 0.60 | -0.33 | -35.49% | 0.00 | 1 | 51 | 0.75 | 0.03 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 450.00 | 0.50 | 0.61 | 0.56 | 0.56 | -0.17 | -23.29% | 0.00 | 397 | 533 | 0.77 | 0.03 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 455.00 | 0.39 | 0.61 | 0.50 | 0.53 | -0.17 | -24.29% | 0.00 | 17 | 127 | 0.77 | 0.02 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 460.00 | 0.38 | 0.56 | 0.47 | 0.47 | -0.13 | -21.67% | 0.00 | 48 | 205 | 0.80 | 0.02 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 465.00 | 0.36 | 0.51 | 0.44 | 0.45 | -0.13 | -22.42% | 0.00 | 63 | 287 | 0.81 | 0.02 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 470.00 | 0.34 | 0.49 | 0.42 | 0.48 | -0.06 | -11.12% | 0.00 | 139 | 268 | 0.83 | 0.02 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 475.00 | 0.35 | 0.49 | 0.42 | 0.42 | -0.12 | -22.23% | 0.00 | 83 | 159 | 0.85 | 0.01 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 480.00 | 0.27 | 0.56 | 0.42 | 0.36 | -0.11 | -23.41% | 0.00 | 98 | 207 | 0.87 | 0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 485.00 | 0.25 | 0.57 | 0.41 | 0.33 | -0.12 | -26.67% | 0.00 | 15 | 75 | 0.88 | 0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 490.00 | 0.24 | 0.33 | 0.29 | 0.32 | -0.15 | -31.92% | 0.00 | 29 | 130 | 0.86 | 0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 495.00 | 0.21 | 0.33 | 0.27 | 0.31 | -0.10 | -24.39% | 0.00 | 18 | 160 | 0.87 | 0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 500.00 | 0.23 | 0.33 | 0.28 | 0.24 | -0.12 | -33.34% | 0.00 | 142 | 538 | 0.89 | 0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 505.00 | 0.18 | 0.48 | 0.33 | 0.38 | +0.01 | +2.71% | 0.00 | 20 | 116 | 0.93 | 0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 510.00 | 0.17 | 0.48 | 0.33 | 0.20 | -0.13 | -39.40% | 0.00 | 108 | 248 | 0.94 | 0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 515.00 | 0.20 | 0.61 | 0.41 | 0.22 | -0.08 | -26.67% | 0.00 | 58 | 196 | 0.99 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 520.00 | 0.20 | 0.48 | 0.34 | 0.21 | -0.09 | -30.00% | 0.00 | 130 | 253 | 0.98 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 525.00 | 0.10 | 0.48 | 0.29 | 0.29 | +0.02 | +7.41% | 0.00 | 176 | 413 | 0.97 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 530.00 | 0.11 | 0.62 | 0.37 | 0.19 | -0.08 | -29.63% | 0.00 | 14 | 111 | 1.01 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 535.00 | 0.10 | 0.63 | 0.37 | 0.24 | +0.03 | +14.29% | 0.00 | 18 | 47 | 1.03 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 540.00 | 0.15 | 0.63 | 0.39 | 0.17 | -0.08 | -32.00% | 0.00 | 17 | 68 | 1.06 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 545.00 | 0.05 | 0.64 | 0.35 | 0.21 | -0.29 | -58.00% | 0.00 | 1 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 550.00 | 0.13 | 0.64 | 0.39 | 0.13 | -0.06 | -31.58% | 0.00 | 48 | 249 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 555.00 | 0.06 | 0.65 | 0.36 | 0.10 | -0.91 | -90.10% | 0.00 | 13 | 58 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 560.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.14 | -58.34% | 0.00 | 2 | 239 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 565.00 | 0.01 | 0.16 | 0.09 | 0.14 | +0.04 | +40.00% | 0.00 | 6 | 72 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 570.00 | 0.03 | 0.66 | 0.35 | 0.14 | +0.04 | +40.00% | 0.00 | 27 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 575.00 | 0.09 | 0.66 | 0.38 | 0.08 | -0.16 | -66.67% | 0.00 | 4 | 143 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 580.00 | 0.02 | 0.66 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 585.00 | 0.00 | 0.66 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 0.67 | 0.34 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:04 PM EST |
| 595.00 | 0.00 | 0.67 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 600.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 747 | 571 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 605.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 610.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 0.68 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.41 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 650.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 301 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 0.49 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 670.00 | 0.00 | 0.46 | 0.23 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 254 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 680.00 | 0.00 | 0.53 | 0.27 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 0.53 | 0.27 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 700.00 | 0.00 | 0.58 | 0.29 | 0.07 | +0.03 | +75.00% | 0.00 | 16 | 113 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 0.58 | 0.29 | 0.05 | -0.42 | -89.37% | 0.00 | 6 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 720.00 | 0.00 | 0.48 | 0.24 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 740.00 | 0.00 | 0.46 | 0.23 | 0.07 | -0.35 | -83.34% | 0.00 | 3 | 264 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 750.00 | 0.04 | 0.48 | 0.26 | 0.06 | -0.08 | -57.15% | 0.00 | 1 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 0.56 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:04 PM EST |
| 770.00 | 0.04 | 0.69 | 0.37 | 0.08 | % | 0.00 | 6 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 780.00 | 0.05 | 0.69 | 0.37 | 0.05 | -0.36 | -87.81% | 0.00 | 2 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 790.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.70 | -90.91% | 0.00 | 199 | 30 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 800.00 | 0.03 | 0.16 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 175 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 810.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 303 | 33 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.21 | 0.30 | 0.26 | 0.25 | -0.01 | -3.85% | 0.00 | 397 | 3,143 | 1.55 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 160.00 | 0.28 | 0.36 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 1,247 | 410 | 1.67 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 170.00 | 0.35 | 0.46 | 0.41 | 0.41 | +0.01 | +2.50% | 0.00 | 1,302 | 2,191 | 1.61 | 0.00 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 180.00 | 0.42 | 0.58 | 0.50 | 0.52 | -0.01 | -1.89% | 0.00 | 766 | 3,699 | 1.54 | 0.00 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 190.00 | 0.59 | 0.76 | 0.68 | 0.71 | +0.04 | +5.97% | 0.00 | 104 | 3,753 | 1.48 | -0.01 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 200.00 | 0.78 | 0.82 | 0.80 | 0.84 | +0.04 | +5.00% | 0.00 | 220 | 11,791 | 1.40 | -0.01 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 210.00 | 0.76 | 1.10 | 0.93 | 1.02 | +0.04 | +4.09% | 0.00 | 357 | 2,269 | 1.35 | -0.01 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 220.00 | 0.95 | 1.25 | 1.10 | 1.24 | +0.06 | +5.09% | 0.01 | 1,837 | 4,525 | 1.26 | -0.02 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 225.00 | 1.18 | 1.36 | 1.27 | 1.34 | +0.10 | +8.07% | 0.01 | 147 | 2,137 | 1.23 | -0.02 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 230.00 | 1.33 | 1.47 | 1.40 | 1.47 | +0.04 | +2.80% | 0.01 | 133 | 6,741 | 1.18 | -0.02 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 235.00 | 1.23 | 2.03 | 1.63 | 1.66 | +0.18 | +12.17% | 0.01 | 98 | 431 | 1.15 | -0.02 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 240.00 | 1.55 | 1.91 | 1.73 | 1.75 | +0.09 | +5.43% | 0.01 | 2,052 | 10,441 | 1.12 | -0.03 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 245.00 | 1.77 | 2.02 | 1.90 | 1.87 | +0.29 | +18.36% | 0.01 | 613 | 1,115 | 1.08 | -0.03 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 250.00 | 1.85 | 2.05 | 1.95 | 2.00 | +0.12 | +6.39% | 0.01 | 1,308 | 6,959 | 1.04 | -0.04 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 255.00 | 2.12 | 2.62 | 2.37 | 2.20 | +0.38 | +20.88% | 0.01 | 519 | 548 | 1.01 | -0.05 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 260.00 | 2.21 | 2.58 | 2.40 | 2.34 | +0.22 | +10.38% | 0.01 | 1,467 | 5,017 | 0.96 | -0.05 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 265.00 | 2.30 | 2.92 | 2.61 | 2.38 | +0.26 | +12.27% | 0.01 | 665 | 2,135 | 0.92 | -0.06 | 0.00 | -0.27 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 270.00 | 2.39 | 2.66 | 2.53 | 2.60 | +0.23 | +9.71% | 0.01 | 758 | 5,672 | 0.88 | -0.07 | 0.00 | -0.29 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 275.00 | 2.56 | 3.05 | 2.81 | 2.67 | +0.23 | +9.43% | 0.01 | 387 | 751 | 0.83 | -0.09 | 0.00 | -0.31 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 280.00 | 2.77 | 3.10 | 2.94 | 2.98 | +0.33 | +12.46% | 0.01 | 713 | 4,337 | 0.79 | -0.10 | 0.00 | -0.34 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 285.00 | 2.47 | 3.40 | 2.94 | 3.12 | +0.33 | +11.83% | 0.01 | 161 | 4,133 | 0.75 | -0.12 | 0.00 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 290.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.37 | +11.83% | 0.01 | 634 | 2,795 | 0.71 | -0.14 | 0.00 | -0.39 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 295.00 | 3.65 | 4.45 | 4.05 | 3.83 | +0.53 | +16.07% | 0.01 | 63 | 662 | 0.68 | -0.15 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 300.00 | 3.55 | 4.50 | 4.03 | 4.35 | +0.41 | +10.41% | 0.01 | 1,431 | 3,535 | 0.66 | -0.18 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 302.50 | 4.50 | 6.05 | 5.28 | 4.65 | +0.70 | +17.73% | 0.02 | 111 | 97 | 0.64 | -0.19 | 0.01 | -0.44 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 305.00 | 4.60 | 5.25 | 4.93 | 5.15 | +0.43 | +9.11% | 0.02 | 344 | 759 | 0.62 | -0.21 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 307.50 | 5.25 | 5.60 | 5.43 | 5.29 | +0.11 | +2.13% | 0.02 | 34 | 81 | 0.61 | -0.22 | 0.01 | -0.46 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 310.00 | 5.60 | 6.45 | 6.03 | 5.86 | +0.21 | +3.72% | 0.02 | 504 | 518 | 0.61 | -0.24 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 312.50 | 6.10 | 6.60 | 6.35 | 6.05 | -0.05 | -0.82% | 0.02 | 29 | 109 | 0.59 | -0.26 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 315.00 | 6.85 | 7.50 | 7.18 | 6.80 | +0.20 | +3.03% | 0.02 | 75 | 294 | 0.59 | -0.28 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 317.50 | 7.55 | 7.90 | 7.73 | 7.55 | +0.60 | +8.64% | 0.02 | 92 | 38 | 0.59 | -0.30 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 320.00 | 8.30 | 8.65 | 8.48 | 8.50 | +1.08 | +14.56% | 0.03 | 79 | 543 | 0.57 | -0.32 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 322.50 | 8.95 | 9.50 | 9.23 | 9.20 | +1.89 | +25.86% | 0.03 | 106 | 14 | 0.58 | -0.34 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 325.00 | 9.85 | 12.85 | 11.35 | 10.15 | +0.70 | +7.41% | 0.03 | 1,084 | 410 | 0.56 | -0.37 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 327.50 | 10.30 | 12.15 | 11.23 | 10.74 | +0.79 | +7.94% | 0.03 | 114 | 45 | 0.57 | -0.39 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 330.00 | 11.90 | 12.45 | 12.18 | 12.35 | +1.65 | +15.43% | 0.04 | 554 | 601 | 0.56 | -0.43 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 332.50 | 13.15 | 13.65 | 13.40 | 13.20 | +1.53 | +13.12% | 0.04 | 107 | 64 | 0.56 | -0.45 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 335.00 | 13.75 | 15.00 | 14.38 | 14.70 | +1.02 | +7.46% | 0.04 | 472 | 365 | 0.55 | -0.48 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 337.50 | 15.65 | 16.55 | 16.10 | 15.39 | +1.18 | +8.31% | 0.05 | 238 | 138 | 0.57 | -0.50 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 340.00 | 17.00 | 17.55 | 17.28 | 16.72 | +1.29 | +8.36% | 0.05 | 139 | 765 | 0.55 | -0.54 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 342.50 | 18.45 | 19.70 | 19.08 | 18.07 | +1.07 | +6.30% | 0.06 | 16 | 28 | 0.57 | -0.56 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 345.00 | 19.95 | 20.55 | 20.25 | 19.80 | +1.95 | +10.93% | 0.06 | 48 | 316 | 0.56 | -0.58 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 347.50 | 21.45 | 22.45 | 21.95 | 21.40 | +2.13 | +11.06% | 0.06 | 18 | 29 | 0.56 | -0.62 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 350.00 | 23.20 | 24.00 | 23.60 | 22.57 | +1.90 | +9.20% | 0.07 | 101 | 532 | 0.57 | -0.63 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 352.50 | 22.75 | 26.25 | 24.50 | 22.41 | +3.41 | +17.95% | 0.07 | 4 | 17 | 0.56 | -0.66 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 355.00 | 26.55 | 27.60 | 27.08 | 25.20 | +3.06 | +13.83% | 0.08 | 35 | 89 | 0.55 | -0.69 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 357.50 | 28.40 | 30.05 | 29.23 | 28.10 | +0.95 | +3.50% | 0.08 | 4 | 12 | 0.58 | -0.70 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 360.00 | 30.05 | 31.55 | 30.80 | 29.57 | +0.68 | +2.36% | 0.09 | 47 | 422 | 0.54 | -0.73 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 362.50 | 32.45 | 33.40 | 32.93 | 30.10 | +0.55 | +1.87% | 0.09 | 4 | 12 | 0.58 | -0.75 | 0.01 | -0.44 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 365.00 | 33.75 | 35.65 | 34.70 | 31.51 | +0.01 | +0.04% | 0.10 | 10 | 119 | 0.57 | -0.77 | 0.01 | -0.42 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 367.50 | 35.75 | 37.95 | 36.85 | 35.82 | +5.49 | +18.11% | 0.10 | 4 | 0 | 0.58 | -0.79 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 370.00 | 38.75 | 39.70 | 39.23 | 38.31 | +1.57 | +4.28% | 0.11 | 23 | 950 | 0.59 | -0.80 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 372.50 | 40.30 | 42.35 | 41.33 | 39.00 | +8.84 | +29.31% | 0.11 | 6 | 10 | 0.59 | -0.81 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 375.00 | 42.25 | 44.40 | 43.33 | 42.34 | +4.65 | +12.34% | 0.12 | 16 | 109 | 0.59 | -0.83 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 377.50 | 45.10 | 46.65 | 45.88 | 44.12 | +1.59 | +3.74% | 0.12 | 3 | 5 | 0.60 | -0.84 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 380.00 | 47.25 | 48.60 | 47.93 | 46.05 | +1.57 | +3.53% | 0.13 | 120 | 985 | 0.57 | -0.86 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 382.50 | 49.65 | 51.20 | 50.43 | 48.05 | +7.55 | +18.65% | 0.13 | 5 | 1 | 0.58 | -0.87 | 0.01 | -0.31 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 385.00 | 52.15 | 53.25 | 52.70 | 52.27 | +2.36 | +4.73% | 0.14 | 9 | 61 | 0.63 | -0.87 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 390.00 | 56.15 | 58.00 | 57.08 | 55.23 | +1.75 | +3.28% | 0.15 | 143 | 2,106 | 0.65 | -0.89 | 0.00 | -0.27 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 395.00 | 61.45 | 62.85 | 62.15 | 60.37 | +2.42 | +4.18% | 0.16 | 13 | 73 | 0.61 | -0.91 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 400.00 | 65.75 | 67.60 | 66.68 | 64.71 | +1.78 | +2.83% | 0.17 | 125 | 3,269 | 0.62 | -0.92 | 0.00 | -0.23 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 405.00 | 70.85 | 72.30 | 71.58 | 69.03 | +1.03 | +1.52% | 0.18 | 7 | 18 | 0.60 | -0.93 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 410.00 | 75.50 | 77.20 | 76.35 | 75.85 | +3.88 | +5.40% | 0.19 | 109 | 3,452 | 0.60 | -0.94 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 415.00 | 80.30 | 82.60 | 81.45 | 78.62 | +1.98 | +2.59% | 0.20 | 4 | 22 | 0.79 | -0.94 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 420.00 | 84.90 | 87.10 | 86.00 | 84.10 | +1.17 | +1.42% | 0.20 | 9 | 2,228 | 0.89 | -0.95 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 425.00 | 89.60 | 94.75 | 92.18 | 88.20 | +9.04 | +11.42% | 0.22 | 21 | 21 | 1.02 | -0.96 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 430.00 | 92.35 | 99.45 | 95.90 | 93.33 | +0.52 | +0.56% | 0.22 | 14 | 1,034 | 0.95 | -0.96 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 435.00 | 99.45 | 104.70 | 102.08 | 99.95 | +2.06 | +2.11% | 0.23 | 4 | 18 | 0.96 | -0.97 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 440.00 | 102.20 | 109.30 | 105.75 | 103.83 | +6.78 | +6.99% | 0.24 | 2 | 722 | 1.10 | -0.97 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 445.00 | 109.35 | 114.70 | 112.03 | 108.94 | +5.82 | +5.65% | 0.25 | 1 | 14 | 1.01 | -0.97 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 450.00 | 114.35 | 118.70 | 116.53 | 107.93 | 0.00 | 0.00% | 0.26 | 0 | 105 | 1.09 | -0.97 | 0.00 | -0.11 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 455.00 | 119.30 | 122.20 | 120.75 | 118.60 | +35.00 | +41.87% | 0.27 | 1 | 1 | 1.04 | -0.98 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 460.00 | 124.25 | 127.20 | 125.73 | 123.91 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.07 | -0.98 | 0.00 | -0.10 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 465.00 | 129.10 | 132.15 | 130.63 | % | 0.28 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 470.00 | 134.05 | 137.15 | 135.60 | 124.22 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.26 | -0.98 | 0.00 | -0.09 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 475.00 | 139.05 | 142.10 | 140.58 | % | 0.30 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 480.00 | 144.05 | 147.10 | 145.58 | % | 0.30 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 485.00 | 149.05 | 152.10 | 150.58 | % | 0.31 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 490.00 | 154.00 | 157.10 | 155.55 | % | 0.32 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 495.00 | 159.00 | 162.05 | 160.53 | % | 0.32 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 500.00 | 164.00 | 167.05 | 165.53 | 152.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.15 | -0.99 | 0.00 | -0.05 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 505.00 | 169.00 | 172.05 | 170.53 | % | 0.34 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 510.00 | 174.00 | 177.05 | 175.53 | % | 0.34 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 515.00 | 179.15 | 182.05 | 180.60 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 520.00 | 184.00 | 187.05 | 185.53 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 525.00 | 189.00 | 192.05 | 190.53 | 158.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 530.00 | 194.10 | 197.05 | 195.58 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 535.00 | 199.00 | 202.05 | 200.53 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 540.00 | 204.00 | 207.05 | 205.53 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 545.00 | 209.00 | 212.05 | 210.53 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 550.00 | 214.00 | 217.05 | 215.53 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 555.00 | 219.05 | 222.05 | 220.55 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 560.00 | 224.05 | 227.05 | 225.55 | 193.48 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 565.00 | 229.00 | 232.05 | 230.53 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 570.00 | 234.00 | 237.05 | 235.53 | 223.73 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 575.00 | 239.00 | 244.50 | 241.75 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 580.00 | 244.00 | 247.05 | 245.53 | 213.48 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 585.00 | 249.05 | 252.05 | 250.55 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 590.00 | 254.05 | 257.05 | 255.55 | 223.72 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 595.00 | 259.05 | 262.05 | 260.55 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 600.00 | 264.00 | 269.40 | 266.70 | 222.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:04 PM EST |
| 605.00 | 269.15 | 272.05 | 270.60 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 610.00 | 274.00 | 277.05 | 275.53 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 620.00 | 284.05 | 287.05 | 285.55 | 253.04 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 630.00 | 294.00 | 299.50 | 296.75 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 640.00 | 304.00 | 307.05 | 305.53 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 650.00 | 314.00 | 317.05 | 315.53 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 660.00 | 324.10 | 327.05 | 325.58 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 670.00 | 334.00 | 337.05 | 335.53 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 680.00 | 344.00 | 347.05 | 345.53 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 690.00 | 354.00 | 357.05 | 355.53 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 700.00 | 364.00 | 369.40 | 366.70 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 710.00 | 374.05 | 379.45 | 376.75 | 346.06 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 720.00 | 384.00 | 389.40 | 386.70 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 730.00 | 394.00 | 399.45 | 396.73 | 363.63 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 740.00 | 404.05 | 409.40 | 406.73 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 750.00 | 414.00 | 419.50 | 416.75 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 760.00 | 424.10 | 429.45 | 426.78 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 770.00 | 434.05 | 439.45 | 436.75 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 780.00 | 444.05 | 449.40 | 446.73 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 790.00 | 454.05 | 457.05 | 455.55 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 800.00 | 464.00 | 469.35 | 466.68 | 418.15 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:04 PM EST |
| 810.00 | 474.05 | 479.40 | 476.73 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |