Options Chain for STRATEGY INC CL A NEW (MSTR) - $358.13 as of 8/22/2025 8:23:20 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 | 206.00 | 211.50 | 208.75 | % | 1.39 | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 160.00 | 197.10 | 202.05 | 199.58 | 253.88 | 0.00 | 0.00% | 1.25 | 0 | 1 | 2.34 | 0.99 | 0.00 | -0.06 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 185.95 | 192.55 | 189.25 | 193.31 | 0.00 | 0.00% | 1.11 | 0 | 5 | 2.13 | 0.99 | 0.00 | -0.07 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 176.00 | 183.10 | 179.55 | 178.07 | -5.93 | -3.23% | 1.00 | 2 | 5 | 2.08 | 0.99 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 166.35 | 173.75 | 170.05 | 222.09 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.95 | 0.99 | 0.00 | -0.10 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 155.40 | 164.15 | 159.78 | 215.12 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.85 | 0.98 | 0.00 | -0.11 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 144.80 | 154.55 | 149.68 | 185.71 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.75 | 0.98 | 0.00 | -0.13 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 136.60 | 144.65 | 140.63 | 131.78 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.64 | 0.98 | 0.00 | -0.13 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 131.15 | 139.90 | 135.53 | 171.02 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.60 | 0.98 | 0.00 | -0.14 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 127.00 | 135.20 | 131.10 | 108.64 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.56 | 0.97 | 0.00 | -0.14 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 121.55 | 130.30 | 125.93 | 105.40 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.51 | 0.97 | 0.00 | -0.14 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 117.60 | 125.45 | 121.53 | 99.52 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.46 | 0.97 | 0.00 | -0.16 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 112.20 | 120.55 | 116.38 | 151.60 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.41 | 0.97 | 0.00 | -0.17 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 107.00 | 115.70 | 111.35 | 116.03 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.36 | 0.96 | 0.00 | -0.19 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 102.65 | 110.35 | 106.50 | 104.83 | -41.34 | -28.29% | 0.42 | 1 | 6 | 1.32 | 0.95 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 99.75 | 103.70 | 101.73 | 99.60 | +11.20 | +12.67% | 0.39 | 3 | 3 | 1.25 | 0.95 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 95.00 | 99.10 | 97.05 | 94.81 | +3.92 | +4.32% | 0.37 | 4 | 6 | 1.21 | 0.94 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 88.75 | 95.90 | 92.33 | 123.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.17 | 0.93 | 0.00 | -0.25 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 84.55 | 91.95 | 88.25 | 85.55 | +17.96 | +26.58% | 0.32 | 5 | 8 | 1.16 | 0.92 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 79.15 | 85.75 | 82.45 | 81.33 | -5.75 | -6.61% | 0.29 | 1 | 3 | 1.04 | 0.92 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 74.60 | 81.70 | 78.15 | 75.95 | +17.25 | +29.39% | 0.27 | 5 | 8 | 1.08 | 0.91 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 71.45 | 74.30 | 72.88 | 70.68 | +17.28 | +32.36% | 0.25 | 4 | 8 | 0.75 | 0.90 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 66.05 | 69.35 | 67.70 | 47.88 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.90 | 0.89 | 0.00 | -0.31 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 61.10 | 64.95 | 63.03 | 63.00 | +18.66 | +42.09% | 0.21 | 10 | 16 | 0.69 | 0.87 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 56.50 | 60.20 | 58.35 | 39.95 | -5.60 | -12.30% | 0.19 | 1 | 4 | 0.66 | 0.86 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 52.50 | 54.95 | 53.73 | 39.94 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.64 | 0.85 | 0.00 | -0.34 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 47.85 | 50.05 | 48.95 | 33.90 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.60 | 0.83 | 0.00 | -0.35 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 43.25 | 45.90 | 44.58 | 43.60 | +9.78 | +28.92% | 0.14 | 5 | 7 | 0.59 | 0.81 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 39.65 | 41.30 | 40.48 | 35.72 | +10.50 | +41.64% | 0.12 | 2 | 3 | 0.57 | 0.78 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 35.50 | 37.15 | 36.33 | 34.57 | +11.86 | +52.23% | 0.11 | 7 | 29 | 0.55 | 0.76 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 32.05 | 33.25 | 32.65 | 31.11 | +10.86 | +53.63% | 0.10 | 27 | 42 | 0.55 | 0.73 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 28.65 | 29.50 | 29.08 | 29.50 | +12.40 | +72.52% | 0.09 | 439 | 122 | 0.54 | 0.69 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 25.30 | 26.10 | 25.70 | 24.85 | +10.14 | +68.94% | 0.07 | 208 | 318 | 0.53 | 0.65 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 21.95 | 23.05 | 22.50 | 22.36 | +9.62 | +75.51% | 0.06 | 256 | 409 | 0.52 | 0.61 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 355.00 | 19.40 | 20.05 | 19.73 | 20.04 | +8.80 | +78.30% | 0.06 | 287 | 312 | 0.52 | 0.56 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 16.95 | 17.40 | 17.18 | 17.25 | +7.65 | +79.69% | 0.05 | 517 | 371 | 0.51 | 0.52 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 365.00 | 13.80 | 15.20 | 14.50 | 15.14 | +7.04 | +86.92% | 0.04 | 222 | 422 | 0.52 | 0.47 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 12.75 | 15.65 | 14.20 | 13.40 | +6.50 | +94.21% | 0.04 | 109 | 396 | 0.51 | 0.43 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 375.00 | 10.75 | 11.45 | 11.10 | 11.25 | +5.39 | +91.98% | 0.03 | 157 | 436 | 0.52 | 0.39 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 9.45 | 9.80 | 9.63 | 10.00 | +5.03 | +101.21% | 0.03 | 134 | 225 | 0.52 | 0.35 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 385.00 | 8.15 | 8.45 | 8.30 | 8.30 | +3.75 | +82.42% | 0.02 | 61 | 143 | 0.52 | 0.31 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 7.00 | 7.40 | 7.20 | 7.06 | +3.23 | +84.34% | 0.02 | 147 | 242 | 0.52 | 0.28 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 395.00 | 6.05 | 6.30 | 6.18 | 6.17 | +2.83 | +84.74% | 0.02 | 57 | 139 | 0.53 | 0.25 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 5.05 | 5.50 | 5.28 | 5.35 | +2.47 | +85.77% | 0.01 | 1,294 | 1,163 | 0.53 | 0.22 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 4.55 | 4.85 | 4.70 | 4.70 | +2.03 | +76.03% | 0.01 | 42 | 141 | 0.54 | 0.19 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 4.00 | 4.25 | 4.13 | 4.30 | +2.12 | +97.25% | 0.01 | 211 | 426 | 0.55 | 0.17 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 3.50 | 3.75 | 3.63 | 3.60 | +1.55 | +75.61% | 0.01 | 89 | 145 | 0.56 | 0.15 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 3.15 | 3.35 | 3.25 | 3.22 | +1.56 | +93.98% | 0.01 | 144 | 584 | 0.57 | 0.14 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 2.79 | 3.05 | 2.92 | 2.95 | +1.29 | +77.72% | 0.01 | 46 | 80 | 0.58 | 0.12 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 2.54 | 2.82 | 2.68 | 2.57 | +1.08 | +72.49% | 0.01 | 268 | 107 | 0.59 | 0.11 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 435.00 | 2.32 | 2.51 | 2.42 | 2.37 | +0.88 | +59.06% | 0.01 | 23 | 302 | 0.60 | 0.10 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 2.10 | 2.34 | 2.22 | 2.16 | +0.87 | +67.45% | 0.01 | 75 | 323 | 0.61 | 0.10 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 445.00 | 1.87 | 2.05 | 1.96 | 2.13 | +0.98 | +85.22% | 0.00 | 24 | 31 | 0.62 | 0.09 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 1.75 | 1.85 | 1.80 | 1.69 | +0.69 | +69.00% | 0.00 | 173 | 336 | 0.63 | 0.09 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 455.00 | 1.56 | 1.77 | 1.67 | 1.85 | +0.84 | +83.17% | 0.00 | 12 | 100 | 0.64 | 0.08 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 1.45 | 1.63 | 1.54 | 1.62 | +0.67 | +70.53% | 0.00 | 54 | 117 | 0.65 | 0.08 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 465.00 | 1.35 | 1.51 | 1.43 | 1.55 | +0.75 | +93.75% | 0.00 | 3 | 135 | 0.67 | 0.08 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 1.25 | 1.47 | 1.36 | 1.44 | +0.60 | +71.43% | 0.00 | 47 | 217 | 0.68 | 0.07 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 475.00 | 1.18 | 1.36 | 1.27 | 1.42 | +0.42 | +42.00% | 0.00 | 9 | 75 | 0.69 | 0.07 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 480.00 | 1.07 | 1.60 | 1.34 | 1.30 | +0.55 | +73.34% | 0.00 | 82 | 196 | 0.70 | 0.06 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 485.00 | 0.99 | 1.30 | 1.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.06 | 0.00 | -0.20 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 490.00 | 0.92 | 1.22 | 1.07 | 1.06 | +0.40 | +60.61% | 0.00 | 13 | 97 | 0.73 | 0.06 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 495.00 | 0.87 | 1.38 | 1.13 | 1.04 | +0.34 | +48.58% | 0.00 | 3 | 89 | 0.75 | 0.06 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 500.00 | 0.82 | 1.01 | 0.92 | 0.94 | +0.32 | +51.62% | 0.00 | 88 | 351 | 0.74 | 0.06 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 505.00 | 0.77 | 1.03 | 0.90 | 0.61 | +0.11 | +22.00% | 0.00 | 5 | 93 | 0.76 | 0.05 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 510.00 | 0.66 | 1.55 | 1.11 | 0.92 | +0.39 | +73.59% | 0.00 | 13 | 244 | 0.77 | 0.05 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 515.00 | 0.68 | 0.95 | 0.82 | 0.79 | +0.06 | +8.22% | 0.00 | 45 | 241 | 0.78 | 0.05 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 520.00 | 0.64 | 0.93 | 0.79 | 0.77 | +0.27 | +54.00% | 0.00 | 62 | 225 | 0.79 | 0.05 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 525.00 | 0.60 | 0.95 | 0.78 | 0.72 | +0.17 | +30.91% | 0.00 | 100 | 138 | 0.81 | 0.05 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 530.00 | 0.58 | 0.84 | 0.71 | 0.71 | +0.25 | +54.35% | 0.00 | 67 | 106 | 0.82 | 0.05 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 535.00 | 0.52 | 0.80 | 0.66 | 0.70 | +0.20 | +40.00% | 0.00 | 6 | 36 | 0.82 | 0.05 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 540.00 | 0.48 | 0.76 | 0.62 | 0.61 | -0.18 | -22.79% | 0.00 | 2 | 66 | 0.83 | 0.05 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 545.00 | 0.47 | 0.73 | 0.60 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.05 | 0.00 | -0.21 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 550.00 | 0.42 | 0.71 | 0.57 | 0.69 | +0.18 | +35.30% | 0.00 | 41 | 178 | 0.84 | 0.05 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 555.00 | 0.39 | 0.67 | 0.53 | 1.01 | +0.74 | +274.08% | 0.00 | 1 | 58 | 0.85 | 0.05 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 560.00 | 0.33 | 0.70 | 0.52 | 0.54 | +0.04 | +8.00% | 0.00 | 32 | 240 | 0.86 | 0.04 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 565.00 | 0.34 | 0.67 | 0.51 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.04 | 0.00 | -0.20 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 570.00 | 0.32 | 0.65 | 0.49 | 0.79 | +0.12 | +17.91% | 0.00 | 1 | 9 | 0.88 | 0.04 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 575.00 | 0.30 | 0.59 | 0.45 | 0.44 | +0.24 | +120.00% | 0.00 | 51 | 34 | 0.88 | 0.04 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 580.00 | 0.28 | 0.55 | 0.42 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.04 | 0.00 | -0.19 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 585.00 | 0.27 | 0.57 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | 0.04 | 0.00 | -0.19 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 590.00 | 0.24 | 0.58 | 0.41 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.19 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 595.00 | 0.23 | 0.53 | 0.38 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 2 | 0.92 | 0.04 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 600.00 | 0.25 | 0.67 | 0.46 | 0.35 | +0.07 | +25.00% | 0.00 | 104 | 38 | 0.95 | 0.04 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 605.00 | 0.20 | 0.51 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.04 | 0.00 | -0.18 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 610.00 | 0.17 | 0.52 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.93 | 0.03 | 0.00 | -0.18 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 620.00 | 0.15 | 0.50 | 0.33 | 0.31 | +0.03 | +10.72% | 0.00 | 1 | 11 | 0.96 | 0.03 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 630.00 | 0.11 | 0.46 | 0.29 | 0.29 | -0.96 | -76.80% | 0.00 | 54 | 0 | 0.93 | 0.03 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 640.00 | 0.10 | 0.45 | 0.28 | 0.24 | -0.49 | -67.13% | 0.00 | 3 | 1 | 0.98 | 0.03 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.43 | 0.22 | 0.17 | -0.06 | -26.09% | 0.00 | 150 | 16 | 1.10 | 0.02 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.41 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.02 | 0.00 | -0.11 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.39 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.13 | 0.02 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.37 | 0.19 | 0.62 | -0.38 | -38.00% | 0.00 | 1 | 13 | 1.13 | 0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 0.32 | 0.16 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.01 | 0.00 | -0.09 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 700.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.51 | -82.26% | 0.00 | 107 | 18 | 1.15 | 0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 710.00 | 0.00 | 0.30 | 0.15 | 0.47 | +0.31 | +193.75% | 0.00 | 2 | 2 | 1.19 | 0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 0.37 | 0.19 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.08 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 730.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.08 | 8/22/2025 4:00:01 PM EST | |||
| 740.00 | 0.00 | 0.42 | 0.21 | 0.42 | +0.05 | +13.52% | 0.00 | 1 | 265 | 1.27 | 0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 750.00 | 0.00 | 0.22 | 0.11 | 0.14 | +0.05 | +55.56% | 0.00 | 1 | 22 | 1.19 | 0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.01 | 0.00 | -0.06 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 770.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 780.00 | 0.00 | 0.38 | 0.19 | 0.41 | % | 0.00 | 3 | 0 | 1.33 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 790.00 | 0.00 | 0.38 | 0.19 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.35 | 0.01 | 0.00 | -0.04 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.36 | 0.01 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 810.00 | 0.02 | 0.12 | 0.07 | 0.18 | +0.12 | +200.00% | 0.00 | 1 | 33 | 1.13 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 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 | 0.69 | 0.83 | 0.76 | 0.77 | +0.02 | +2.67% | 0.01 | 349 | 1,361 | 1.79 | 0.00 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 0.85 | 1.22 | 1.04 | 1.05 | +0.05 | +5.00% | 0.01 | 48 | 93 | 1.75 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 0.52 | 1.50 | 1.01 | 1.27 | +0.01 | +0.80% | 0.01 | 1,432 | 665 | 1.69 | -0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 1.00 | 2.07 | 1.54 | 1.30 | -0.24 | -15.59% | 0.01 | 1,595 | 1,306 | 1.62 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 0.36 | 1.68 | 1.02 | 1.56 | -0.24 | -13.34% | 0.01 | 3,925 | 171 | 1.52 | -0.01 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 1.44 | 2.63 | 2.04 | 1.71 | -0.42 | -19.72% | 0.01 | 775 | 1,026 | 1.41 | -0.02 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 1.90 | -0.52 | -21.49% | 0.00 | 2,058 | 1,231 | 1.37 | -0.02 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 1.40 | 2.34 | 1.87 | 2.05 | -0.66 | -24.36% | 0.01 | 1,018 | 1,913 | 1.31 | -0.02 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 1.30 | 6.50 | 3.90 | 2.15 | -0.72 | -25.09% | 0.02 | 480 | 184 | 1.24 | -0.02 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 0.50 | 7.10 | 3.80 | 2.21 | -0.84 | -27.55% | 0.02 | 4,214 | 3,493 | 1.22 | -0.03 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 6.65 | 3.33 | 2.29 | -0.33 | -12.60% | 0.01 | 373 | 70 | 1.17 | -0.03 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 1.30 | 3.00 | 2.15 | 2.41 | -0.93 | -27.85% | 0.01 | 9,576 | 2,850 | 1.13 | -0.03 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 0.15 | 6.85 | 3.50 | 2.82 | -0.79 | -21.89% | 0.01 | 1,247 | 524 | 1.09 | -0.03 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 2.40 | 2.55 | 2.48 | 2.55 | -1.12 | -30.52% | 0.01 | 1,704 | 4,517 | 1.05 | -0.04 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 6.95 | 3.48 | 2.60 | -1.19 | -31.40% | 0.01 | 868 | 190 | 1.01 | -0.05 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 2.06 | 3.40 | 2.73 | 2.76 | -1.26 | -31.35% | 0.01 | 737 | 3,573 | 0.97 | -0.05 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 2.67 | 5.10 | 3.89 | 2.70 | -1.36 | -33.50% | 0.01 | 1,370 | 349 | 0.94 | -0.06 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 2.74 | 5.50 | 4.12 | 2.92 | -1.52 | -34.24% | 0.02 | 1,842 | 3,421 | 0.90 | -0.07 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 2.84 | 5.60 | 4.22 | 2.94 | -1.51 | -33.94% | 0.02 | 889 | 429 | 0.86 | -0.08 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 2.96 | 5.70 | 4.33 | 3.17 | -1.49 | -31.98% | 0.02 | 1,915 | 2,873 | 0.82 | -0.08 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 3.05 | 3.60 | 3.33 | 3.18 | -1.87 | -37.03% | 0.01 | 3,947 | 479 | 0.79 | -0.09 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 3.20 | 6.00 | 4.60 | 3.30 | -2.23 | -40.33% | 0.02 | 3,033 | 1,295 | 0.75 | -0.10 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 3.35 | 6.20 | 4.78 | 3.53 | -2.47 | -41.17% | 0.02 | 792 | 402 | 0.72 | -0.11 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 3.60 | 6.45 | 5.03 | 3.95 | -2.54 | -39.14% | 0.02 | 1,751 | 746 | 0.69 | -0.13 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 4.00 | 4.30 | 4.15 | 4.10 | -3.22 | -43.99% | 0.01 | 1,297 | 284 | 0.66 | -0.14 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 4.30 | 4.65 | 4.48 | 4.50 | -3.85 | -46.11% | 0.01 | 1,031 | 173 | 0.63 | -0.15 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 4.80 | 5.10 | 4.95 | 5.00 | -4.08 | -44.94% | 0.02 | 112 | 232 | 0.61 | -0.17 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 5.40 | 5.75 | 5.58 | 5.82 | -4.68 | -44.58% | 0.02 | 31 | 484 | 0.59 | -0.19 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 6.10 | 6.45 | 6.28 | 6.33 | -5.79 | -47.78% | 0.02 | 81 | 303 | 0.57 | -0.22 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 7.05 | 7.45 | 7.25 | 7.20 | -7.30 | -50.35% | 0.02 | 390 | 186 | 0.55 | -0.24 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 8.25 | 8.60 | 8.43 | 8.80 | -7.11 | -44.69% | 0.03 | 25 | 297 | 0.54 | -0.27 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 9.65 | 10.10 | 9.88 | 9.95 | -8.54 | -46.19% | 0.03 | 74 | 405 | 0.53 | -0.31 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 11.30 | 11.85 | 11.58 | 11.40 | -9.71 | -46.00% | 0.03 | 50 | 297 | 0.53 | -0.35 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 12.70 | 13.50 | 13.10 | 13.29 | -10.61 | -44.40% | 0.04 | 518 | 238 | 0.52 | -0.39 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 355.00 | 15.30 | 15.90 | 15.60 | 15.92 | -10.43 | -39.59% | 0.04 | 51 | 76 | 0.51 | -0.44 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 17.85 | 18.65 | 18.25 | 17.74 | -12.83 | -41.97% | 0.05 | 363 | 220 | 0.52 | -0.48 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 365.00 | 20.55 | 21.15 | 20.85 | 21.80 | -12.55 | -36.54% | 0.06 | 18 | 103 | 0.51 | -0.53 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 23.20 | 24.50 | 23.85 | 23.40 | -14.20 | -37.77% | 0.06 | 216 | 746 | 0.50 | -0.57 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 375.00 | 26.30 | 28.90 | 27.60 | 28.81 | -11.18 | -27.96% | 0.07 | 20 | 90 | 0.53 | -0.61 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 30.00 | 31.10 | 30.55 | 30.28 | -16.72 | -35.58% | 0.08 | 209 | 777 | 0.52 | -0.65 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 385.00 | 32.90 | 35.35 | 34.13 | 35.20 | -15.40 | -30.44% | 0.09 | 3 | 57 | 0.53 | -0.69 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 36.80 | 39.15 | 37.98 | 37.31 | -19.02 | -33.77% | 0.10 | 204 | 1,957 | 0.53 | -0.72 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 395.00 | 41.00 | 42.65 | 41.83 | 42.10 | -16.90 | -28.65% | 0.11 | 22 | 56 | 0.51 | -0.75 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 45.50 | 47.15 | 46.33 | 45.80 | -18.04 | -28.26% | 0.12 | 209 | 3,036 | 0.53 | -0.78 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 50.00 | 52.05 | 51.03 | 58.96 | -9.09 | -13.36% | 0.13 | 3 | 15 | 0.54 | -0.81 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 53.75 | 56.55 | 55.15 | 54.47 | -19.27 | -26.14% | 0.13 | 207 | 3,244 | 0.54 | -0.83 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 58.00 | 61.05 | 59.53 | 60.98 | -20.42 | -25.09% | 0.14 | 3 | 11 | 0.54 | -0.85 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 62.10 | 64.95 | 63.53 | 63.76 | -19.53 | -23.45% | 0.15 | 202 | 2,029 | 0.55 | -0.86 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 67.15 | 70.55 | 68.85 | 72.50 | -18.90 | -20.68% | 0.16 | 2 | 19 | 0.53 | -0.88 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 72.10 | 74.50 | 73.30 | 88.22 | 0.00 | 0.00% | 0.17 | 0 | 1,021 | 0.52 | -0.89 | 0.00 | -0.23 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 435.00 | 76.50 | 80.15 | 78.33 | 78.15 | -14.50 | -15.65% | 0.18 | 3 | 13 | 0.78 | -0.90 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 81.70 | 84.70 | 83.20 | 85.94 | -14.20 | -14.18% | 0.19 | 1 | 724 | 0.83 | -0.90 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 445.00 | 85.20 | 90.35 | 87.78 | 103.71 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.84 | -0.91 | 0.00 | -0.22 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 90.80 | 96.55 | 93.68 | 113.64 | 0.00 | 0.00% | 0.21 | 0 | 106 | 0.86 | -0.91 | 0.00 | -0.21 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 455.00 | 94.85 | 100.80 | 97.83 | 83.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.92 | -0.92 | 0.00 | -0.22 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 99.50 | 105.30 | 102.40 | 123.91 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.94 | -0.92 | 0.00 | -0.22 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 465.00 | 104.55 | 110.50 | 107.53 | % | 0.23 | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.22 | 8/22/2025 4:00:01 PM EST | |||
| 470.00 | 109.50 | 115.45 | 112.48 | 85.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | -0.93 | 0.00 | -0.21 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 475.00 | 114.30 | 120.25 | 117.28 | % | 0.25 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.21 | 8/22/2025 4:00:01 PM EST | |||
| 480.00 | 119.25 | 126.30 | 122.78 | % | 0.26 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 485.00 | 124.70 | 131.25 | 127.98 | % | 0.26 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 490.00 | 129.25 | 136.45 | 132.85 | % | 0.27 | 0 | 0 | 1.12 | -0.94 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 495.00 | 134.35 | 141.05 | 137.70 | % | 0.28 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 500.00 | 139.30 | 146.05 | 142.68 | 150.03 | % | 0.29 | 1 | 0 | 1.14 | -0.94 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 505.00 | 144.55 | 150.95 | 147.75 | % | 0.29 | 0 | 0 | 1.17 | -0.95 | 0.00 | -0.19 | 8/22/2025 4:00:01 PM EST | |||
| 510.00 | 149.30 | 155.80 | 152.55 | % | 0.30 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.19 | 8/22/2025 4:00:01 PM EST | |||
| 515.00 | 154.30 | 160.95 | 157.63 | % | 0.31 | 0 | 0 | 1.21 | -0.95 | 0.00 | -0.19 | 8/22/2025 4:00:01 PM EST | |||
| 520.00 | 159.50 | 164.50 | 162.00 | % | 0.31 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 525.00 | 164.50 | 169.50 | 167.00 | 158.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.17 | -0.95 | 0.00 | -0.20 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 530.00 | 169.40 | 174.75 | 172.08 | % | 0.32 | 0 | 0 | 1.22 | -0.95 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 535.00 | 174.45 | 180.75 | 177.60 | % | 0.33 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.21 | 8/22/2025 4:00:01 PM EST | |||
| 540.00 | 179.35 | 184.45 | 181.90 | % | 0.34 | 0 | 0 | 1.25 | -0.95 | 0.00 | -0.21 | 8/22/2025 4:00:01 PM EST | |||
| 545.00 | 184.45 | 189.40 | 186.93 | % | 0.34 | 0 | 0 | 1.28 | -0.95 | 0.00 | -0.21 | 8/22/2025 4:00:01 PM EST | |||
| 550.00 | 189.35 | 194.60 | 191.98 | % | 0.35 | 0 | 0 | 1.33 | -0.95 | 0.00 | -0.21 | 8/22/2025 4:00:01 PM EST | |||
| 555.00 | 194.30 | 199.25 | 196.78 | % | 0.35 | 0 | 0 | 1.32 | -0.95 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 560.00 | 199.40 | 204.40 | 201.90 | 193.48 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.20 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 565.00 | 204.50 | 209.15 | 206.83 | % | 0.37 | 0 | 0 | 1.36 | -0.96 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 570.00 | 209.60 | 213.85 | 211.73 | 184.31 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.20 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 575.00 | 214.35 | 219.20 | 216.78 | % | 0.38 | 0 | 0 | 1.38 | -0.96 | 0.00 | -0.19 | 8/22/2025 4:00:01 PM EST | |||
| 580.00 | 219.65 | 224.30 | 221.98 | 213.48 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.19 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 585.00 | 224.25 | 229.05 | 226.65 | % | 0.39 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.19 | 8/22/2025 4:00:01 PM EST | |||
| 590.00 | 229.35 | 233.90 | 231.63 | 223.72 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.19 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 595.00 | 233.50 | 238.85 | 236.18 | % | 0.40 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.19 | 8/22/2025 4:00:01 PM EST | |||
| 600.00 | 238.60 | 243.95 | 241.28 | 222.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.48 | -0.96 | 0.00 | -0.18 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 605.00 | 243.20 | 248.80 | 246.00 | % | 0.41 | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.18 | 8/22/2025 4:00:01 PM EST | |||
| 610.00 | 247.85 | 255.70 | 251.78 | % | 0.41 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.18 | 8/22/2025 4:00:01 PM EST | |||
| 620.00 | 258.40 | 264.15 | 261.28 | 253.04 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.18 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 630.00 | 267.85 | 276.05 | 271.95 | % | 0.43 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.18 | 8/22/2025 4:00:01 PM EST | |||
| 640.00 | 279.20 | 285.85 | 282.53 | % | 0.44 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.17 | 8/22/2025 4:00:01 PM EST | |||
| 650.00 | 288.25 | 295.70 | 291.98 | % | 0.45 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.12 | 8/22/2025 4:00:01 PM EST | |||
| 660.00 | 299.55 | 304.05 | 301.80 | % | 0.46 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.11 | 8/22/2025 4:00:01 PM EST | |||
| 670.00 | 309.30 | 314.20 | 311.75 | % | 0.47 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.11 | 8/22/2025 4:00:01 PM EST | |||
| 680.00 | 318.75 | 325.65 | 322.20 | % | 0.47 | 0 | 0 | 1.79 | -0.98 | 0.00 | -0.09 | 8/22/2025 4:00:01 PM EST | |||
| 690.00 | 329.20 | 334.15 | 331.68 | % | 0.48 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.09 | 8/22/2025 4:00:01 PM EST | |||
| 700.00 | 339.20 | 344.05 | 341.63 | % | 0.49 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.09 | 8/22/2025 4:00:01 PM EST | |||
| 710.00 | 349.25 | 353.90 | 351.58 | 346.06 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.09 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 720.00 | 359.35 | 364.00 | 361.68 | % | 0.50 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.08 | 8/22/2025 4:00:01 PM EST | |||
| 730.00 | 369.10 | 375.65 | 372.38 | 363.63 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.08 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 740.00 | 378.90 | 383.95 | 381.43 | % | 0.52 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 750.00 | 389.05 | 394.20 | 391.63 | % | 0.52 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 760.00 | 399.20 | 404.35 | 401.78 | % | 0.53 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 770.00 | 409.35 | 414.00 | 411.68 | % | 0.53 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 780.00 | 419.35 | 424.45 | 421.90 | % | 0.54 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 790.00 | 429.60 | 434.05 | 431.83 | % | 0.55 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 800.00 | 439.60 | 444.20 | 441.90 | 418.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.04 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 810.00 | 449.50 | 453.90 | 451.70 | % | 0.56 | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST |