Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $785.62 as of 8/1/2025 8:34:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 552.30 | 565.20 | 558.75 | % | 2.43 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 240.00 | 542.40 | 555.20 | 548.80 | % | 2.29 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 250.00 | 532.50 | 545.30 | 538.90 | 376.00 | 0.00 | 0.00% | 2.16 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/1/2025 4:00:01 PM EST |
| 260.00 | 522.60 | 535.40 | 529.00 | % | 2.03 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 270.00 | 512.60 | 525.50 | 519.05 | % | 1.92 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 280.00 | 502.70 | 515.60 | 509.15 | % | 1.82 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 290.00 | 492.80 | 505.60 | 499.20 | 330.10 | 0.00 | 0.00% | 1.72 | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/1/2025 4:00:01 PM EST |
| 300.00 | 482.90 | 495.70 | 489.30 | % | 1.63 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 310.00 | 473.00 | 485.80 | 479.40 | % | 1.55 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 320.00 | 463.00 | 475.90 | 469.45 | % | 1.47 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 330.00 | 453.10 | 466.00 | 459.55 | % | 1.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 340.00 | 443.20 | 456.10 | 449.65 | 175.10 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 4:00:01 PM EST |
| 350.00 | 433.30 | 446.10 | 439.70 | 249.90 | 0.00 | 0.00% | 1.26 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/1/2025 4:00:01 PM EST |
| 360.00 | 423.60 | 436.20 | 429.90 | 304.00 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 8/1/2025 4:00:01 PM EST |
| 370.00 | 413.50 | 426.30 | 419.90 | 229.60 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/1/2025 4:00:01 PM EST |
| 380.00 | 403.60 | 416.40 | 410.00 | 340.66 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 4:00:01 PM EST |
| 390.00 | 393.60 | 406.50 | 400.05 | 264.20 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 8/1/2025 4:00:01 PM EST |
| 400.00 | 384.00 | 396.60 | 390.30 | 237.40 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/1/2025 4:00:01 PM EST |
| 410.00 | 371.00 | 386.70 | 378.85 | 163.70 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 4:00:01 PM EST |
| 420.00 | 363.20 | 376.80 | 370.00 | 320.00 | +173.90 | +119.03% | 0.88 | 1 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 430.00 | 352.80 | 366.90 | 359.85 | % | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 440.00 | 341.00 | 357.00 | 349.00 | % | 0.79 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 450.00 | 334.10 | 347.20 | 340.65 | 87.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 8/1/2025 4:00:01 PM EST |
| 460.00 | 323.30 | 337.30 | 330.30 | 135.80 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.03 | 1.00 | 0.00 | -0.03 | 4/15/2025 | 8/1/2025 4:00:01 PM EST |
| 470.00 | 312.90 | 327.40 | 320.15 | 180.60 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.00 | 1.00 | 0.00 | -0.05 | 5/6/2025 | 8/1/2025 4:00:01 PM EST |
| 480.00 | 302.50 | 317.60 | 310.05 | 267.79 | +4.88 | +1.86% | 0.65 | 1 | 8 | 0.96 | 1.00 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 490.00 | 294.10 | 307.70 | 300.90 | 178.50 | 0.00 | 0.00% | 0.61 | 0 | 22 | 0.86 | 1.00 | 0.00 | -0.09 | 5/9/2025 | 8/1/2025 4:00:01 PM EST |
| 500.00 | 283.80 | 297.90 | 290.85 | 237.60 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.83 | 1.00 | 0.00 | -0.13 | 7/21/2025 | 8/1/2025 4:00:01 PM EST |
| 510.00 | 275.20 | 288.10 | 281.65 | 169.70 | 0.00 | 0.00% | 0.55 | 0 | 18 | 0.80 | 1.00 | 0.00 | -0.13 | 5/8/2025 | 8/1/2025 4:00:01 PM EST |
| 520.00 | 264.30 | 278.40 | 271.35 | 206.00 | 0.00 | 0.00% | 0.52 | 0 | 9 | 0.85 | 0.99 | 0.00 | -0.09 | 7/24/2025 | 8/1/2025 4:00:01 PM EST |
| 530.00 | 254.20 | 268.60 | 261.40 | 157.70 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.83 | 0.99 | 0.00 | -0.10 | 5/8/2025 | 8/1/2025 4:00:01 PM EST |
| 540.00 | 244.40 | 258.90 | 251.65 | 209.25 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.80 | 0.99 | 0.00 | -0.11 | 5/15/2025 | 8/1/2025 4:00:01 PM EST |
| 550.00 | 233.20 | 249.20 | 241.20 | 180.00 | 0.00 | 0.00% | 0.44 | 0 | 11 | 0.71 | 0.99 | 0.00 | -0.17 | 5/20/2025 | 8/1/2025 4:00:01 PM EST |
| 560.00 | 225.20 | 239.60 | 232.40 | 173.30 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.76 | 0.98 | 0.00 | -0.13 | 5/16/2025 | 8/1/2025 4:00:01 PM EST |
| 570.00 | 216.50 | 230.00 | 223.25 | 180.10 | 0.00 | 0.00% | 0.39 | 0 | 28 | 0.73 | 0.98 | 0.00 | -0.15 | 5/15/2025 | 8/1/2025 4:00:01 PM EST |
| 580.00 | 206.20 | 220.40 | 213.30 | 72.20 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.65 | 0.97 | 0.00 | -0.22 | 4/23/2025 | 8/1/2025 4:00:01 PM EST |
| 590.00 | 196.70 | 210.90 | 203.80 | 173.30 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.63 | 0.96 | 0.00 | -0.24 | 5/13/2025 | 8/1/2025 4:00:01 PM EST |
| 600.00 | 189.30 | 201.60 | 195.45 | 136.97 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.62 | 0.95 | 0.00 | -0.26 | 6/16/2025 | 8/1/2025 4:00:01 PM EST |
| 610.00 | 177.90 | 192.20 | 185.05 | 134.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.60 | 0.95 | 0.00 | -0.28 | 6/9/2025 | 8/1/2025 4:00:01 PM EST |
| 620.00 | 168.80 | 183.00 | 175.90 | 173.10 | +52.30 | +43.30% | 0.28 | 1 | 8 | 0.59 | 0.94 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 630.00 | 159.60 | 174.00 | 166.80 | 95.60 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.58 | 0.92 | 0.00 | -0.33 | 5/30/2025 | 8/1/2025 4:00:01 PM EST |
| 640.00 | 152.20 | 162.40 | 157.30 | 103.38 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.57 | 0.91 | 0.00 | -0.35 | 7/23/2025 | 8/1/2025 4:00:01 PM EST |
| 650.00 | 146.30 | 156.40 | 151.35 | 141.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.45 | 0.89 | 0.00 | -0.37 | 7/2/2025 | 8/1/2025 4:00:01 PM EST |
| 660.00 | 134.90 | 148.30 | 141.60 | 99.00 | +9.00 | +10.00% | 0.21 | 1 | 30 | 0.55 | 0.88 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 670.00 | 129.40 | 139.50 | 134.45 | 94.60 | +12.32 | +14.98% | 0.20 | 2 | 12 | 0.46 | 0.86 | 0.00 | -0.42 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 680.00 | 121.20 | 131.20 | 126.20 | 88.65 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.46 | 0.84 | 0.00 | -0.44 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 690.00 | 113.10 | 123.30 | 118.20 | 125.00 | +46.88 | +60.01% | 0.17 | 1 | 17 | 0.46 | 0.82 | 0.00 | -0.47 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 700.00 | 105.30 | 115.80 | 110.55 | 103.73 | +33.73 | +48.19% | 0.16 | 1 | 41 | 0.46 | 0.80 | 0.00 | -0.49 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 710.00 | 98.30 | 108.30 | 103.30 | 57.70 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.47 | 0.77 | 0.00 | -0.51 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 720.00 | 87.60 | 97.60 | 92.60 | 94.80 | +41.43 | +77.63% | 0.13 | 14 | 38 | 0.43 | 0.75 | 0.00 | -0.53 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 730.00 | 84.60 | 93.10 | 88.85 | 94.00 | +47.13 | +100.56% | 0.12 | 4 | 42 | 0.46 | 0.72 | 0.00 | -0.54 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 740.00 | 76.80 | 86.10 | 81.45 | 82.50 | +38.60 | +87.93% | 0.11 | 30 | 72 | 0.45 | 0.69 | 0.00 | -0.56 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 760.00 | 65.30 | 73.40 | 69.35 | 71.10 | +33.30 | +88.10% | 0.09 | 24 | 53 | 0.45 | 0.64 | 0.00 | -0.57 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 780.00 | 54.20 | 59.80 | 57.00 | 60.00 | +25.00 | +71.43% | 0.07 | 7 | 15 | 0.45 | 0.57 | 0.00 | -0.58 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 800.00 | 45.60 | 49.60 | 47.60 | 43.73 | +19.73 | +82.21% | 0.06 | 5 | 63 | 0.44 | 0.51 | 0.00 | -0.58 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 820.00 | 36.40 | 41.20 | 38.80 | 39.90 | +21.24 | +113.83% | 0.05 | 11 | 19 | 0.44 | 0.45 | 0.00 | -0.56 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 840.00 | 30.20 | 32.60 | 31.40 | 32.20 | +17.28 | +115.82% | 0.04 | 24 | 12 | 0.43 | 0.39 | 0.00 | -0.53 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 860.00 | 23.60 | 26.40 | 25.00 | 26.18 | +10.38 | +65.70% | 0.03 | 2 | 44 | 0.43 | 0.33 | 0.00 | -0.50 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 880.00 | 18.60 | 20.80 | 19.70 | 23.32 | +14.45 | +162.91% | 0.02 | 27 | 16 | 0.43 | 0.28 | 0.00 | -0.45 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 900.00 | 14.30 | 16.30 | 15.30 | 16.80 | +7.00 | +71.43% | 0.02 | 32 | 20 | 0.43 | 0.23 | 0.00 | -0.41 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 920.00 | 10.90 | 12.50 | 11.70 | 8.30 | +1.50 | +22.06% | 0.01 | 6 | 30 | 0.42 | 0.19 | 0.00 | -0.36 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 940.00 | 5.50 | 10.90 | 8.20 | 9.15 | +4.90 | +115.30% | 0.01 | 1 | 101 | 0.41 | 0.15 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 960.00 | 4.10 | 8.50 | 6.30 | 8.00 | +4.60 | +135.30% | 0.01 | 3 | 3 | 0.41 | 0.12 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 980.00 | 4.10 | 6.80 | 5.45 | 2.10 | -0.66 | -23.92% | 0.01 | 1 | 3 | 0.43 | 0.10 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 1,000.00 | 2.90 | 5.50 | 4.20 | 3.30 | +0.75 | +29.42% | 0.00 | 10 | 3 | 0.43 | 0.08 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 1,020.00 | 0.60 | 4.40 | 2.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.06 | 0.00 | -0.16 | 7/18/2025 | 8/1/2025 4:00:01 PM EST |
| 1,040.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.05 | 0.00 | -0.13 | 7/18/2025 | 8/1/2025 4:00:01 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.04 | 0.00 | -0.11 | 7/2/2025 | 8/1/2025 4:00:01 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.03 | 0.00 | -0.09 | 7/2/2025 | 8/1/2025 4:00:01 PM EST |
| 1,100.00 | 0.05 | 4.80 | 2.43 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.02 | 0.00 | -0.07 | 7/3/2025 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.40 | 2.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 4.40 | 2.20 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/1/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 5.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/1/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 4.50 | 2.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 4.50 | 2.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.60 | 2.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 4.60 | 2.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 4.60 | 2.30 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 4.50 | 2.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/1/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 4.60 | 2.30 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 4.60 | 2.30 | 6.76 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.02 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 8/1/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 450.00 | 0.10 | 4.80 | 2.45 | 0.55 | -0.21 | -27.64% | 0.01 | 2 | 18 | 0.77 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.93 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 8/1/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 1.80 | 0.90 | 7.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | -0.05 | 6/20/2025 | 8/1/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | 0.00 | 0.00 | -0.06 | 6/24/2025 | 8/1/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 4.50 | 2.25 | 0.70 | -5.20 | -88.14% | 0.00 | 26 | 13 | 0.72 | 0.00 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 500.00 | 0.10 | 3.30 | 1.70 | 1.35 | -0.55 | -28.95% | 0.00 | 4 | 29 | 0.61 | 0.00 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 510.00 | 1.00 | 5.00 | 3.00 | 1.79 | -1.01 | -36.08% | 0.01 | 1 | 28 | 0.70 | 0.00 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.20 | -2.00 | -62.50% | 0.00 | 1 | 88 | 0.75 | -0.01 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | -0.01 | 0.00 | -0.10 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.70 | -0.01 | 0.00 | -0.11 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 550.00 | 0.05 | 3.20 | 1.63 | 1.99 | -3.21 | -61.74% | 0.00 | 5 | 30 | 0.56 | -0.01 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 4.50 | 2.25 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.63 | -0.02 | 0.00 | -0.13 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 4.20 | 2.10 | 2.47 | -4.20 | -62.97% | 0.00 | 4 | 15 | 0.60 | -0.02 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 580.00 | 1.95 | 3.40 | 2.68 | 3.00 | -3.90 | -56.53% | 0.00 | 6 | 45 | 0.52 | -0.03 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 590.00 | 2.30 | 3.80 | 3.05 | 3.43 | -6.57 | -65.70% | 0.01 | 6 | 318 | 0.51 | -0.04 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 600.00 | 1.85 | 4.90 | 3.38 | 3.95 | -8.30 | -67.76% | 0.01 | 5 | 78 | 0.49 | -0.05 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 610.00 | 1.10 | 5.80 | 3.45 | 14.28 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.46 | -0.05 | 0.00 | -0.28 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 620.00 | 4.00 | 6.20 | 5.10 | 6.30 | -10.02 | -61.40% | 0.01 | 1 | 86 | 0.50 | -0.06 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 630.00 | 2.55 | 7.60 | 5.08 | 7.80 | -10.90 | -58.29% | 0.01 | 2 | 71 | 0.47 | -0.08 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 640.00 | 5.90 | 9.40 | 7.65 | 6.65 | -8.15 | -55.07% | 0.01 | 8 | 31 | 0.50 | -0.09 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 650.00 | 8.00 | 12.20 | 10.10 | 8.50 | -16.67 | -66.23% | 0.02 | 17 | 51 | 0.49 | -0.11 | 0.00 | -0.37 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 660.00 | 7.20 | 11.80 | 9.50 | 9.77 | -16.28 | -62.50% | 0.01 | 5 | 7 | 0.48 | -0.12 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 670.00 | 8.00 | 12.80 | 10.40 | 10.20 | -15.06 | -59.62% | 0.02 | 5 | 19 | 0.47 | -0.14 | 0.00 | -0.42 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 680.00 | 10.00 | 14.90 | 12.45 | 26.50 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.47 | -0.16 | 0.00 | -0.44 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 690.00 | 11.50 | 17.00 | 14.25 | 14.12 | -15.97 | -53.08% | 0.02 | 2 | 13 | 0.46 | -0.18 | 0.00 | -0.47 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 700.00 | 14.20 | 18.50 | 16.35 | 15.75 | -28.95 | -64.77% | 0.02 | 6 | 19 | 0.46 | -0.20 | 0.00 | -0.49 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 710.00 | 16.20 | 23.20 | 19.70 | 19.60 | -29.30 | -59.92% | 0.03 | 6 | 47 | 0.47 | -0.23 | 0.00 | -0.51 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 720.00 | 19.10 | 24.60 | 21.85 | 21.69 | -36.41 | -62.67% | 0.03 | 16 | 41 | 0.46 | -0.25 | 0.00 | -0.53 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 730.00 | 22.70 | 26.90 | 24.80 | 24.85 | -25.95 | -51.09% | 0.03 | 11 | 29 | 0.45 | -0.28 | 0.00 | -0.54 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 740.00 | 25.50 | 31.10 | 28.30 | 26.90 | -37.75 | -58.40% | 0.04 | 3 | 23 | 0.45 | -0.31 | 0.00 | -0.56 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 760.00 | 33.60 | 41.30 | 37.45 | 34.60 | -33.10 | -48.90% | 0.05 | 23 | 9 | 0.46 | -0.36 | 0.00 | -0.57 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 780.00 | 44.40 | 50.70 | 47.55 | 84.80 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.47 | -0.43 | 0.00 | -0.58 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 800.00 | 55.50 | 61.40 | 58.45 | 58.20 | % | 0.07 | 1 | 0 | 0.46 | -0.49 | 0.00 | -0.58 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 820.00 | 66.90 | 71.80 | 69.35 | 140.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.46 | -0.55 | 0.00 | -0.56 | 5/12/2025 | 8/1/2025 4:00:01 PM EST |
| 840.00 | 74.40 | 82.90 | 78.65 | 263.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.61 | 0.00 | -0.53 | 4/2/2025 | 8/1/2025 4:00:01 PM EST |
| 860.00 | 85.70 | 95.30 | 90.50 | 159.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.67 | 0.00 | -0.50 | 5/13/2025 | 8/1/2025 4:00:01 PM EST |
| 880.00 | 100.60 | 110.40 | 105.50 | 174.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.40 | -0.72 | 0.00 | -0.45 | 5/13/2025 | 8/1/2025 4:00:01 PM EST |
| 900.00 | 117.10 | 129.70 | 123.40 | % | 0.14 | 0 | 0 | 0.41 | -0.77 | 0.00 | -0.41 | 8/1/2025 4:00:01 PM EST | |||
| 920.00 | 133.90 | 143.30 | 138.60 | % | 0.15 | 0 | 0 | 0.38 | -0.81 | 0.00 | -0.36 | 8/1/2025 4:00:01 PM EST | |||
| 940.00 | 151.50 | 164.60 | 158.05 | % | 0.17 | 0 | 0 | 0.52 | -0.85 | 0.00 | -0.32 | 8/1/2025 4:00:01 PM EST | |||
| 960.00 | 169.70 | 179.50 | 174.60 | % | 0.18 | 0 | 0 | 0.49 | -0.88 | 0.00 | -0.27 | 8/1/2025 4:00:01 PM EST | |||
| 980.00 | 188.30 | 200.80 | 194.55 | % | 0.20 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.23 | 8/1/2025 4:00:01 PM EST | |||
| 1,000.00 | 207.70 | 220.50 | 214.10 | % | 0.21 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.19 | 8/1/2025 4:00:01 PM EST | |||
| 1,020.00 | 227.10 | 241.50 | 234.30 | 322.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.16 | 6/13/2025 | 8/1/2025 4:00:01 PM EST |
| 1,040.00 | 246.70 | 259.50 | 253.10 | 341.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.13 | 6/13/2025 | 8/1/2025 4:00:01 PM EST |
| 1,060.00 | 266.50 | 279.30 | 272.90 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.11 | 8/1/2025 4:00:01 PM EST | |||
| 1,080.00 | 286.40 | 299.30 | 292.85 | 382.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.09 | 6/13/2025 | 8/1/2025 4:00:01 PM EST |
| 1,100.00 | 306.40 | 319.30 | 312.85 | % | 0.28 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.07 | 8/1/2025 4:00:01 PM EST |