Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $403.80 as of 7/29/2025 2:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 388.85 | 391.10 | 389.98 | 391.93 | -7.60 | -1.91% | 78.00 | 69 | 4,335 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 10.00 | 383.85 | 386.10 | 384.98 | 378.02 | 0.00 | 0.00% | 38.50 | 0 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:01 PM EST |
| 15.00 | 378.85 | 381.25 | 380.05 | 300.95 | 0.00 | 0.00% | 25.34 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 7/29/2025 2:59:01 PM EST |
| 20.00 | 373.90 | 376.30 | 375.10 | % | 18.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 25.00 | 368.95 | 371.35 | 370.15 | 332.24 | 0.00 | 0.00% | 14.81 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 7/29/2025 2:59:01 PM EST |
| 30.00 | 364.00 | 366.40 | 365.20 | 363.95 | 0.00 | 0.00% | 12.17 | 0 | 16 | 10.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:01 PM EST |
| 35.00 | 359.05 | 361.45 | 360.25 | 140.50 | 0.00 | 0.00% | 10.29 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 7/29/2025 2:59:01 PM EST |
| 40.00 | 354.10 | 356.50 | 355.30 | 363.28 | 0.00 | 0.00% | 8.88 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 7/29/2025 2:59:01 PM EST |
| 45.00 | 349.15 | 351.55 | 350.35 | 363.70 | 0.00 | 0.00% | 7.79 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 50.00 | 344.30 | 346.50 | 345.40 | 345.67 | -33.11 | -8.75% | 6.91 | 2 | 38 | 2.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 55.00 | 339.25 | 341.65 | 340.45 | 360.85 | 0.00 | 0.00% | 6.19 | 0 | 15 | 2.79 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 60.00 | 334.40 | 336.60 | 335.50 | 370.20 | 0.00 | 0.00% | 5.59 | 0 | 76 | 2.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:01 PM EST |
| 65.00 | 329.35 | 331.80 | 330.58 | 351.81 | 0.00 | 0.00% | 5.09 | 0 | 25 | 4.43 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 70.00 | 324.50 | 326.75 | 325.63 | 240.70 | 0.00 | 0.00% | 4.65 | 0 | 33 | 3.68 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 2:59:01 PM EST |
| 75.00 | 319.65 | 321.85 | 320.75 | 352.00 | 0.00 | 0.00% | 4.28 | 0 | 34 | 2.66 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 80.00 | 314.60 | 317.00 | 315.80 | 333.50 | 0.00 | 0.00% | 3.95 | 0 | 13 | 2.50 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 7/29/2025 2:59:01 PM EST |
| 85.00 | 309.80 | 312.00 | 310.90 | 283.03 | 0.00 | 0.00% | 3.66 | 0 | 60 | 2.49 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 2:59:01 PM EST |
| 90.00 | 304.80 | 307.15 | 305.98 | 346.90 | 0.00 | 0.00% | 3.40 | 0 | 20 | 2.13 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/29/2025 2:59:01 PM EST |
| 95.00 | 299.95 | 302.15 | 301.05 | 284.75 | 0.00 | 0.00% | 3.17 | 0 | 46 | 2.13 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 7/29/2025 2:59:01 PM EST |
| 100.00 | 295.15 | 297.20 | 296.18 | 317.30 | 0.00 | 0.00% | 2.96 | 0 | 112 | 2.03 | 1.00 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 105.00 | 290.10 | 292.35 | 291.23 | 298.31 | 0.00 | 0.00% | 2.77 | 0 | 143 | 1.91 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 7/29/2025 2:59:01 PM EST |
| 110.00 | 285.20 | 287.45 | 286.33 | 307.60 | 0.00 | 0.00% | 2.60 | 0 | 103 | 1.88 | 1.00 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 115.00 | 280.40 | 282.50 | 281.45 | 314.75 | 0.00 | 0.00% | 2.45 | 0 | 52 | 1.83 | 1.00 | 0.00 | -0.03 | 7/18/2025 | 7/29/2025 2:59:01 PM EST |
| 120.00 | 275.50 | 277.65 | 276.58 | 295.25 | 0.00 | 0.00% | 2.30 | 0 | 94 | 1.82 | 1.00 | 0.00 | -0.04 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 125.00 | 270.55 | 272.75 | 271.65 | 303.80 | 0.00 | 0.00% | 2.17 | 0 | 141 | 1.77 | 1.00 | 0.00 | -0.04 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 130.00 | 265.65 | 267.85 | 266.75 | 278.77 | 0.00 | 0.00% | 2.05 | 0 | 133 | 1.68 | 0.99 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 135.00 | 261.30 | 262.95 | 262.13 | 289.32 | 0.00 | 0.00% | 1.94 | 0 | 389 | 1.24 | 0.99 | 0.00 | -0.05 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 140.00 | 256.40 | 258.10 | 257.25 | 272.17 | 0.00 | 0.00% | 1.84 | 0 | 76 | 1.42 | 0.99 | 0.00 | -0.06 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 145.00 | 250.95 | 253.20 | 252.08 | 239.02 | 0.00 | 0.00% | 1.74 | 0 | 42 | 1.38 | 0.99 | 0.00 | -0.06 | 7/1/2025 | 7/29/2025 2:59:01 PM EST |
| 150.00 | 246.35 | 248.30 | 247.33 | 245.97 | -12.06 | -4.68% | 1.65 | 2 | 135 | 1.30 | 0.99 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 155.00 | 241.15 | 243.40 | 242.28 | 290.72 | 0.00 | 0.00% | 1.56 | 0 | 90 | 1.27 | 0.99 | 0.00 | -0.08 | 7/15/2025 | 7/29/2025 2:59:01 PM EST |
| 160.00 | 236.25 | 238.50 | 237.38 | 232.90 | -27.25 | -10.48% | 1.48 | 2 | 68 | 1.25 | 0.99 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 165.00 | 231.45 | 233.65 | 232.55 | 248.22 | 0.00 | 0.00% | 1.41 | 0 | 61 | 1.23 | 0.99 | 0.00 | -0.09 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 170.00 | 226.70 | 228.75 | 227.73 | 246.38 | 0.00 | 0.00% | 1.34 | 0 | 50 | 1.21 | 0.98 | 0.00 | -0.09 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 175.00 | 221.60 | 223.85 | 222.73 | 221.04 | -10.42 | -4.51% | 1.27 | 2 | 116 | 1.19 | 0.98 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 180.00 | 216.85 | 219.00 | 217.93 | 232.30 | 0.00 | 0.00% | 1.21 | 0 | 244 | 1.19 | 0.98 | 0.00 | -0.11 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 185.00 | 212.35 | 214.20 | 213.28 | 228.42 | 0.00 | 0.00% | 1.15 | 0 | 24 | 1.16 | 0.98 | 0.00 | -0.12 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 190.00 | 207.20 | 209.20 | 208.20 | 242.33 | 0.00 | 0.00% | 1.10 | 0 | 62 | 1.13 | 0.97 | 0.00 | -0.12 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 195.00 | 202.20 | 204.35 | 203.28 | 242.70 | 0.00 | 0.00% | 1.04 | 0 | 75 | 1.10 | 0.97 | 0.00 | -0.13 | 7/21/2025 | 7/29/2025 2:59:01 PM EST |
| 200.00 | 197.45 | 199.40 | 198.43 | 194.20 | -17.86 | -8.43% | 0.99 | 4 | 438 | 1.09 | 0.97 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 205.00 | 193.00 | 194.65 | 193.83 | 203.50 | 0.00 | 0.00% | 0.95 | 0 | 12 | 1.05 | 0.97 | 0.00 | -0.14 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 210.00 | 187.55 | 189.70 | 188.63 | 204.82 | 0.00 | 0.00% | 0.90 | 0 | 326 | 1.04 | 0.96 | 0.00 | -0.15 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 215.00 | 182.65 | 184.90 | 183.78 | 205.55 | 0.00 | 0.00% | 0.85 | 0 | 23 | 1.01 | 0.96 | 0.00 | -0.16 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 220.00 | 178.45 | 180.00 | 179.23 | 193.03 | 0.00 | 0.00% | 0.81 | 0 | 304 | 0.98 | 0.96 | 0.00 | -0.17 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 225.00 | 173.55 | 175.20 | 174.38 | 188.90 | 0.00 | 0.00% | 0.78 | 0 | 28 | 0.96 | 0.95 | 0.00 | -0.17 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 230.00 | 168.65 | 170.25 | 169.45 | 177.90 | -1.77 | -0.99% | 0.74 | 1 | 415 | 0.95 | 0.95 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 235.00 | 163.90 | 165.50 | 164.70 | 195.35 | 0.00 | 0.00% | 0.70 | 0 | 13 | 0.92 | 0.95 | 0.00 | -0.19 | 7/21/2025 | 7/29/2025 2:59:01 PM EST |
| 240.00 | 159.00 | 160.55 | 159.78 | 180.21 | 0.00 | 0.00% | 0.67 | 0 | 346 | 0.90 | 0.94 | 0.00 | -0.20 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 245.00 | 153.75 | 155.75 | 154.75 | 158.55 | -5.27 | -3.22% | 0.63 | 1 | 110 | 0.87 | 0.94 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 250.00 | 148.95 | 150.95 | 149.95 | 148.62 | -12.39 | -7.70% | 0.60 | 2 | 926 | 0.85 | 0.93 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 255.00 | 144.15 | 146.15 | 145.15 | 138.95 | 0.00 | 0.00% | 0.57 | 0 | 124 | 0.84 | 0.93 | 0.00 | -0.21 | 6/27/2025 | 7/29/2025 2:59:01 PM EST |
| 260.00 | 139.40 | 141.35 | 140.38 | 180.40 | 0.00 | 0.00% | 0.54 | 0 | 364 | 0.82 | 0.92 | 0.00 | -0.22 | 7/11/2025 | 7/29/2025 2:59:01 PM EST |
| 265.00 | 134.95 | 136.55 | 135.75 | 141.70 | -14.05 | -9.03% | 0.51 | 1 | 106 | 0.80 | 0.92 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 270.00 | 129.85 | 131.80 | 130.83 | 147.00 | 0.00 | 0.00% | 0.48 | 0 | 147 | 0.78 | 0.91 | 0.00 | -0.23 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 275.00 | 125.35 | 127.05 | 126.20 | 146.37 | 0.00 | 0.00% | 0.46 | 0 | 247 | 0.76 | 0.91 | 0.00 | -0.24 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 280.00 | 121.00 | 122.35 | 121.68 | 130.00 | 0.00 | 0.00% | 0.43 | 0 | 623 | 0.74 | 0.90 | 0.00 | -0.24 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 285.00 | 115.75 | 117.65 | 116.70 | 122.50 | -11.50 | -8.59% | 0.41 | 1 | 171 | 0.71 | 0.90 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 290.00 | 111.15 | 113.00 | 112.08 | 145.70 | 0.00 | 0.00% | 0.39 | 0 | 295 | 0.71 | 0.89 | 0.00 | -0.25 | 7/21/2025 | 7/29/2025 2:59:01 PM EST |
| 295.00 | 106.55 | 108.40 | 107.48 | 109.50 | -7.95 | -6.77% | 0.36 | 1 | 54 | 0.70 | 0.88 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 300.00 | 102.20 | 103.75 | 102.98 | 105.00 | -13.65 | -11.51% | 0.34 | 1 | 1,621 | 0.67 | 0.88 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 305.00 | 98.05 | 99.35 | 98.70 | 109.03 | 0.00 | 0.00% | 0.32 | 0 | 131 | 0.66 | 0.87 | 0.00 | -0.26 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 310.00 | 93.25 | 94.75 | 94.00 | 109.83 | 0.00 | 0.00% | 0.30 | 0 | 385 | 0.65 | 0.86 | 0.00 | -0.26 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 315.00 | 88.85 | 90.40 | 89.63 | 91.50 | -7.76 | -7.82% | 0.28 | 1 | 178 | 0.64 | 0.86 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 320.00 | 84.75 | 86.10 | 85.43 | 83.22 | -10.81 | -11.50% | 0.27 | 13 | 678 | 0.63 | 0.85 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 325.00 | 80.40 | 81.85 | 81.13 | 82.37 | -8.18 | -9.04% | 0.25 | 5 | 1,312 | 0.61 | 0.84 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 330.00 | 76.30 | 77.75 | 77.03 | 84.34 | -5.61 | -6.24% | 0.23 | 2 | 656 | 0.61 | 0.83 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 335.00 | 72.55 | 73.70 | 73.13 | 105.57 | 0.00 | 0.00% | 0.22 | 0 | 91 | 0.60 | 0.82 | 0.00 | -0.26 | 7/18/2025 | 7/29/2025 2:59:01 PM EST |
| 340.00 | 68.40 | 69.75 | 69.08 | 71.00 | -9.00 | -11.25% | 0.20 | 10 | 392 | 0.59 | 0.81 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 345.00 | 64.85 | 65.90 | 65.38 | 75.71 | 0.00 | 0.00% | 0.19 | 0 | 181 | 0.58 | 0.79 | 0.00 | -0.27 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 350.00 | 61.00 | 62.15 | 61.58 | 62.30 | -6.25 | -9.12% | 0.18 | 208 | 1,417 | 0.58 | 0.78 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 355.00 | 57.25 | 58.55 | 57.90 | 55.10 | -14.90 | -21.29% | 0.16 | 31 | 167 | 0.57 | 0.76 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 360.00 | 54.20 | 55.05 | 54.63 | 55.95 | -5.90 | -9.54% | 0.15 | 82 | 848 | 0.57 | 0.74 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 365.00 | 50.50 | 51.70 | 51.10 | 54.02 | -6.08 | -10.12% | 0.14 | 31 | 317 | 0.56 | 0.72 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 370.00 | 47.65 | 48.45 | 48.05 | 48.50 | -7.75 | -13.78% | 0.13 | 22 | 865 | 0.56 | 0.70 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 375.00 | 44.40 | 45.40 | 44.90 | 55.75 | 0.00 | 0.00% | 0.12 | 0 | 585 | 0.55 | 0.67 | 0.00 | -0.29 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 380.00 | 41.60 | 42.35 | 41.98 | 44.04 | -5.66 | -11.39% | 0.11 | 45 | 879 | 0.55 | 0.65 | 0.01 | -0.30 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 385.00 | 38.55 | 39.60 | 39.08 | 40.54 | -4.86 | -10.71% | 0.10 | 39 | 16,009 | 0.55 | 0.62 | 0.01 | -0.30 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 390.00 | 36.40 | 37.00 | 36.70 | 37.00 | -5.83 | -13.62% | 0.09 | 269 | 82,982 | 0.55 | 0.59 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 395.00 | 33.90 | 34.45 | 34.18 | 34.60 | -7.40 | -17.62% | 0.09 | 28 | 4,739 | 0.54 | 0.57 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 400.00 | 31.45 | 32.00 | 31.73 | 32.15 | -4.10 | -11.31% | 0.08 | 343 | 8,354 | 0.54 | 0.54 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 405.00 | 29.35 | 29.80 | 29.58 | 29.60 | -4.60 | -13.45% | 0.07 | 81 | 513 | 0.54 | 0.51 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 410.00 | 27.25 | 27.75 | 27.50 | 28.16 | -3.84 | -12.00% | 0.07 | 50 | 763 | 0.54 | 0.49 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 415.00 | 25.40 | 25.90 | 25.65 | 26.40 | -3.57 | -11.92% | 0.06 | 63 | 957 | 0.54 | 0.47 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 420.00 | 23.40 | 24.00 | 23.70 | 23.75 | -3.75 | -13.64% | 0.06 | 119 | 1,956 | 0.54 | 0.44 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 425.00 | 22.00 | 22.40 | 22.20 | 23.17 | -2.83 | -10.89% | 0.05 | 110 | 681 | 0.55 | 0.42 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 430.00 | 20.45 | 20.85 | 20.65 | 20.90 | -3.22 | -13.35% | 0.05 | 124 | 1,330 | 0.55 | 0.40 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 435.00 | 19.05 | 19.40 | 19.23 | 19.70 | -3.47 | -14.98% | 0.04 | 760 | 632 | 0.55 | 0.38 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 440.00 | 17.55 | 18.10 | 17.83 | 18.51 | -2.69 | -12.69% | 0.04 | 46 | 2,238 | 0.55 | 0.36 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 445.00 | 16.55 | 16.85 | 16.70 | 16.81 | -3.73 | -18.16% | 0.04 | 85 | 579 | 0.55 | 0.34 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 450.00 | 15.35 | 15.60 | 15.48 | 15.94 | -1.89 | -10.60% | 0.03 | 484 | 4,853 | 0.56 | 0.33 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 455.00 | 14.30 | 14.60 | 14.45 | 14.61 | -2.91 | -16.61% | 0.03 | 19 | 1,021 | 0.56 | 0.31 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 460.00 | 13.35 | 13.65 | 13.50 | 14.65 | -0.85 | -5.49% | 0.03 | 115 | 1,593 | 0.56 | 0.30 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 465.00 | 12.50 | 12.75 | 12.63 | 13.13 | -2.05 | -13.51% | 0.03 | 8 | 956 | 0.56 | 0.28 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 470.00 | 11.65 | 11.90 | 11.78 | 11.95 | -1.77 | -12.91% | 0.03 | 159 | 1,326 | 0.57 | 0.27 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 475.00 | 10.90 | 11.15 | 11.03 | 10.90 | -2.39 | -17.99% | 0.02 | 44 | 754 | 0.57 | 0.26 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 480.00 | 10.20 | 10.45 | 10.33 | 10.35 | -1.43 | -12.14% | 0.02 | 150 | 1,139 | 0.57 | 0.24 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 485.00 | 9.55 | 9.80 | 9.68 | 9.80 | -1.95 | -16.60% | 0.02 | 20 | 180 | 0.58 | 0.23 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 490.00 | 8.95 | 9.25 | 9.10 | 9.27 | -1.23 | -11.72% | 0.02 | 45 | 620 | 0.58 | 0.22 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 495.00 | 8.45 | 8.70 | 8.58 | 8.60 | -0.95 | -9.95% | 0.02 | 7 | 298 | 0.59 | 0.21 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 500.00 | 7.95 | 8.15 | 8.05 | 8.11 | -1.04 | -11.37% | 0.02 | 811 | 5,808 | 0.59 | 0.20 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 505.00 | 7.50 | 7.75 | 7.63 | 7.74 | -0.97 | -11.14% | 0.02 | 7 | 102 | 0.59 | 0.19 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 510.00 | 7.05 | 7.30 | 7.18 | 7.35 | -0.72 | -8.93% | 0.01 | 46 | 1,143 | 0.60 | 0.18 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 515.00 | 6.65 | 6.90 | 6.78 | 6.82 | -1.08 | -13.68% | 0.01 | 1 | 101 | 0.60 | 0.17 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 520.00 | 6.30 | 6.55 | 6.43 | 6.46 | -0.74 | -10.28% | 0.01 | 16 | 2,003 | 0.61 | 0.17 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 525.00 | 5.95 | 6.20 | 6.08 | 6.15 | -1.52 | -19.82% | 0.01 | 35 | 194 | 0.61 | 0.16 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 530.00 | 5.65 | 5.90 | 5.78 | 6.06 | -0.54 | -8.19% | 0.01 | 122 | 5,034 | 0.62 | 0.15 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 535.00 | 5.35 | 5.60 | 5.48 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.62 | 0.14 | 0.00 | -0.22 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 540.00 | 5.15 | 5.35 | 5.25 | 5.25 | -0.72 | -12.06% | 0.01 | 223 | 1,743 | 0.63 | 0.14 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 545.00 | 4.85 | 5.05 | 4.95 | 5.00 | -0.25 | -4.77% | 0.01 | 3 | 132 | 0.63 | 0.13 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 550.00 | 4.60 | 4.85 | 4.73 | 4.66 | -0.49 | -9.52% | 0.01 | 425 | 8,272 | 0.63 | 0.12 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 555.00 | 4.40 | 4.60 | 4.50 | 4.55 | -1.35 | -22.89% | 0.01 | 2 | 23 | 0.64 | 0.12 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 560.00 | 4.20 | 4.40 | 4.30 | 4.32 | -1.04 | -19.41% | 0.01 | 47 | 356 | 0.64 | 0.11 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 565.00 | 4.00 | 4.25 | 4.13 | 4.00 | -0.45 | -10.12% | 0.01 | 2 | 35 | 0.65 | 0.11 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 570.00 | 3.85 | 4.05 | 3.95 | 3.95 | -0.45 | -10.23% | 0.01 | 67 | 1,245 | 0.65 | 0.10 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 575.00 | 3.70 | 3.90 | 3.80 | 3.80 | -0.60 | -13.64% | 0.01 | 2 | 72 | 0.66 | 0.10 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 580.00 | 3.55 | 3.70 | 3.63 | 3.60 | -0.48 | -11.77% | 0.01 | 101 | 1,225 | 0.66 | 0.10 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 585.00 | 3.40 | 3.55 | 3.48 | 3.40 | -0.65 | -16.05% | 0.01 | 160 | 45 | 0.67 | 0.09 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 590.00 | 3.25 | 3.45 | 3.35 | 3.50 | 0.00 | 0.00% | 0.01 | 5 | 325 | 0.67 | 0.09 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 595.00 | 3.10 | 3.30 | 3.20 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.68 | 0.08 | 0.00 | -0.16 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 600.00 | 3.00 | 3.15 | 3.08 | 3.17 | -0.10 | -3.06% | 0.01 | 223 | 6,408 | 0.68 | 0.08 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 605.00 | 2.86 | 3.05 | 2.96 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.69 | 0.08 | 0.00 | -0.15 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 610.00 | 2.76 | 2.94 | 2.85 | 2.70 | -0.70 | -20.59% | 0.00 | 5 | 520 | 0.69 | 0.07 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 615.00 | 2.65 | 2.84 | 2.75 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.07 | 0.00 | -0.14 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 620.00 | 2.57 | 2.74 | 2.66 | 2.64 | -0.31 | -10.51% | 0.00 | 15 | 312 | 0.70 | 0.07 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 625.00 | 2.47 | 2.65 | 2.56 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.71 | 0.07 | 0.00 | -0.14 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 630.00 | 2.40 | 2.55 | 2.48 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 4,150 | 0.71 | 0.06 | 0.00 | -0.13 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 635.00 | 2.31 | 2.48 | 2.40 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.06 | 0.00 | -0.13 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 640.00 | 2.26 | 2.38 | 2.32 | 2.31 | -0.19 | -7.60% | 0.00 | 11 | 4,233 | 0.72 | 0.06 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 645.00 | 2.16 | 2.30 | 2.23 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.06 | 0.00 | -0.12 | 7/21/2025 | 7/29/2025 2:59:01 PM EST |
| 650.00 | 2.11 | 2.25 | 2.18 | 2.20 | -0.19 | -7.95% | 0.00 | 14 | 2,013 | 0.73 | 0.05 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 655.00 | 2.04 | 2.19 | 2.12 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.05 | 0.00 | -0.12 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 660.00 | 1.97 | 2.13 | 2.05 | 2.03 | -0.08 | -3.80% | 0.00 | 5 | 263 | 0.74 | 0.05 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 665.00 | 1.91 | 2.07 | 1.99 | % | 0.00 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.11 | 7/29/2025 2:59:01 PM EST | |||
| 670.00 | 1.85 | 1.98 | 1.92 | 1.93 | -0.07 | -3.50% | 0.00 | 2 | 523 | 0.75 | 0.05 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 675.00 | 1.80 | 1.96 | 1.88 | 1.74 | -0.55 | -24.02% | 0.00 | 2 | 2 | 0.75 | 0.04 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 680.00 | 1.74 | 1.89 | 1.82 | 1.83 | -0.15 | -7.58% | 0.00 | 10 | 1,271 | 0.76 | 0.04 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 690.00 | 1.73 | 1.79 | 1.76 | 1.67 | -0.23 | -12.11% | 0.00 | 11 | 287 | 0.77 | 0.04 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 700.00 | 1.55 | 1.70 | 1.63 | 1.56 | -0.14 | -8.24% | 0.00 | 277 | 3,196 | 0.78 | 0.04 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 710.00 | 1.47 | 1.61 | 1.54 | 1.48 | -0.11 | -6.92% | 0.00 | 1 | 213 | 0.78 | 0.03 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 720.00 | 1.39 | 1.53 | 1.46 | 1.47 | -0.03 | -2.00% | 0.00 | 1 | 174 | 0.79 | 0.03 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 730.00 | 1.32 | 1.45 | 1.39 | 1.32 | -0.14 | -9.59% | 0.00 | 1 | 121 | 0.80 | 0.03 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 740.00 | 1.25 | 1.38 | 1.32 | 1.24 | -0.11 | -8.15% | 0.00 | 7 | 162 | 0.81 | 0.03 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 750.00 | 1.18 | 1.32 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 5 | 1,210 | 0.82 | 0.03 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 760.00 | 1.12 | 1.26 | 1.19 | 1.19 | -0.04 | -3.26% | 0.00 | 1 | 148 | 0.82 | 0.03 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 770.00 | 1.06 | 1.20 | 1.13 | 1.08 | -0.24 | -18.19% | 0.00 | 1 | 287 | 0.83 | 0.02 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 780.00 | 1.01 | 1.14 | 1.08 | 1.10 | -0.04 | -3.51% | 0.00 | 1 | 270 | 0.84 | 0.02 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 790.00 | 0.96 | 1.09 | 1.03 | 0.99 | -0.21 | -17.50% | 0.00 | 11 | 213 | 0.84 | 0.02 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 800.00 | 0.91 | 1.02 | 0.97 | 1.01 | 0.00 | 0.00% | 0.00 | 216 | 1,496 | 0.85 | 0.02 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 810.00 | 0.86 | 1.00 | 0.93 | 0.89 | -0.11 | -11.00% | 0.00 | 1 | 225 | 0.86 | 0.02 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 820.00 | 0.82 | 0.96 | 0.89 | 0.91 | +0.03 | +3.41% | 0.00 | 1 | 78 | 0.86 | 0.02 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 830.00 | 0.78 | 0.93 | 0.86 | 0.80 | -0.14 | -14.90% | 0.00 | 5 | 144 | 0.87 | 0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 840.00 | 0.74 | 0.89 | 0.82 | 0.84 | +0.01 | +1.21% | 0.00 | 1 | 61 | 0.88 | 0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 850.00 | 0.71 | 0.86 | 0.79 | 0.75 | -0.19 | -20.22% | 0.00 | 2 | 1,050 | 0.89 | 0.01 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 860.00 | 0.68 | 0.82 | 0.75 | 0.77 | +0.01 | +1.32% | 0.00 | 1 | 176 | 0.89 | 0.01 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 870.00 | 0.64 | 0.79 | 0.72 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.90 | 0.01 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 880.00 | 0.62 | 0.76 | 0.69 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.90 | 0.01 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 890.00 | 0.59 | 0.73 | 0.66 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.91 | 0.01 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 900.00 | 0.57 | 0.70 | 0.64 | 0.58 | -0.07 | -10.77% | 0.00 | 3 | 1,431 | 0.91 | 0.01 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 910.00 | 0.53 | 0.68 | 0.61 | 0.61 | +0.02 | +3.39% | 0.00 | 2 | 78 | 0.92 | 0.01 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 920.00 | 0.51 | 0.65 | 0.58 | 0.56 | -0.01 | -1.76% | 0.00 | 1 | 70 | 0.92 | 0.01 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 930.00 | 0.49 | 0.63 | 0.56 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.93 | 0.01 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 940.00 | 0.46 | 0.61 | 0.54 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.93 | 0.01 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 950.00 | 0.44 | 0.59 | 0.52 | 0.55 | +0.05 | +10.00% | 0.00 | 5 | 148 | 0.94 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 960.00 | 0.43 | 0.57 | 0.50 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.94 | 0.01 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 970.00 | 0.43 | 0.55 | 0.49 | 0.50 | -1.97 | -79.76% | 0.00 | 4 | 97 | 0.95 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 980.00 | 0.38 | 0.53 | 0.46 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,900 | 0.95 | 0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 990.00 | 0.43 | 0.51 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.96 | 0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 1,000.00 | 0.37 | 0.51 | 0.44 | 0.45 | +0.02 | +4.66% | 0.00 | 29 | 3,380 | 0.97 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 1,010.00 | 0.34 | 0.51 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.97 | 0.01 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 1,020.00 | 0.32 | 0.51 | 0.42 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.98 | 0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 1,030.00 | 0.31 | 0.51 | 0.41 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.98 | 0.01 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 1,040.00 | 0.29 | 0.51 | 0.40 | 0.35 | -0.03 | -7.90% | 0.00 | 13 | 369 | 0.99 | 0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 1,050.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.00 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 1,060.00 | 0.26 | 0.51 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 1.00 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 1,070.00 | 0.25 | 0.52 | 0.39 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.01 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 1,080.00 | 0.36 | 0.40 | 0.38 | 0.36 | +0.01 | +2.86% | 0.00 | 264 | 7,598 | 1.01 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,516 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 54 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 2.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 30.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 2.24 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 35.00 | 0.01 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 45.00 | 0.02 | 0.22 | 0.12 | 0.12 | +0.07 | +140.00% | 0.00 | 2 | 166 | 1.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 50.00 | 0.03 | 0.12 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 4 | 727 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 55.00 | 0.05 | 0.26 | 0.16 | 0.09 | -0.05 | -35.72% | 0.00 | 6 | 205 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 60.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 65.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 15 | 3,873 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 70.00 | 0.15 | 0.32 | 0.24 | 0.22 | +0.04 | +22.23% | 0.00 | 9 | 418 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 75.00 | 0.18 | 0.38 | 0.28 | 0.27 | -0.02 | -6.90% | 0.00 | 27 | 484 | 1.82 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 80.00 | 0.22 | 0.40 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 12 | 22,673 | 1.77 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 85.00 | 0.27 | 0.46 | 0.37 | 0.35 | +0.02 | +6.07% | 0.00 | 6 | 337 | 1.73 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 90.00 | 0.32 | 0.47 | 0.40 | 0.24 | -0.06 | -20.00% | 0.00 | 10 | 280 | 1.69 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 95.00 | 0.37 | 0.55 | 0.46 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.67 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 100.00 | 0.43 | 0.60 | 0.52 | 0.33 | -0.07 | -17.50% | 0.01 | 57 | 1,803 | 1.65 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 105.00 | 0.49 | 0.63 | 0.56 | 0.37 | -0.09 | -19.57% | 0.01 | 14 | 141 | 1.59 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 110.00 | 0.55 | 0.73 | 0.64 | 0.59 | +0.07 | +13.47% | 0.01 | 7 | 433 | 1.57 | 0.00 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 115.00 | 0.61 | 0.76 | 0.69 | 0.58 | 0.00 | 0.00% | 0.01 | 188 | 420 | 1.52 | 0.00 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 120.00 | 0.68 | 0.85 | 0.77 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,060 | 1.50 | 0.00 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 125.00 | 0.74 | 0.93 | 0.84 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 921 | 1.48 | 0.00 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 130.00 | 0.81 | 0.97 | 0.89 | 0.85 | +0.16 | +23.19% | 0.01 | 6 | 396 | 1.44 | -0.01 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 135.00 | 0.89 | 1.03 | 0.96 | 0.92 | +0.10 | +12.20% | 0.01 | 18 | 3,188 | 1.41 | -0.01 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 140.00 | 0.96 | 1.03 | 1.00 | 0.96 | +0.05 | +5.50% | 0.01 | 27 | 460 | 1.38 | -0.01 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 145.00 | 1.03 | 1.21 | 1.12 | 1.10 | +0.13 | +13.41% | 0.01 | 42 | 524 | 1.35 | -0.01 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 150.00 | 1.11 | 1.24 | 1.18 | 1.08 | +0.04 | +3.85% | 0.01 | 6 | 1,604 | 1.33 | -0.01 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 155.00 | 1.18 | 1.30 | 1.24 | 1.16 | +0.04 | +3.58% | 0.01 | 10 | 608 | 1.30 | -0.01 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 160.00 | 1.26 | 1.47 | 1.37 | 1.27 | +0.08 | +6.73% | 0.01 | 6 | 1,060 | 1.27 | -0.01 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 165.00 | 1.34 | 1.55 | 1.45 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 1.25 | -0.01 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 170.00 | 1.41 | 1.62 | 1.52 | 1.57 | +0.23 | +17.17% | 0.01 | 1 | 1,387 | 1.22 | -0.02 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 175.00 | 1.49 | 1.71 | 1.60 | 1.55 | +0.22 | +16.55% | 0.01 | 46 | 665 | 1.20 | -0.02 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 180.00 | 1.58 | 1.81 | 1.70 | 1.53 | +0.12 | +8.52% | 0.01 | 3 | 3,256 | 1.17 | -0.02 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 185.00 | 1.69 | 1.89 | 1.79 | 1.52 | -0.05 | -3.19% | 0.01 | 3 | 478 | 1.15 | -0.02 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 190.00 | 1.75 | 1.97 | 1.86 | 1.94 | +0.29 | +17.58% | 0.01 | 1 | 1,441 | 1.12 | -0.03 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 195.00 | 1.84 | 2.07 | 1.96 | 1.92 | +0.29 | +17.80% | 0.01 | 7 | 1,499 | 1.10 | -0.03 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 200.00 | 1.95 | 2.16 | 2.06 | 1.97 | +0.25 | +14.54% | 0.01 | 257 | 1,712 | 1.07 | -0.03 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 205.00 | 2.03 | 2.26 | 2.15 | 1.99 | +0.09 | +4.74% | 0.01 | 44 | 233 | 1.05 | -0.03 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 210.00 | 2.14 | 2.37 | 2.26 | 2.35 | +0.36 | +18.09% | 0.01 | 16 | 1,303 | 1.02 | -0.04 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 215.00 | 2.24 | 2.48 | 2.36 | 2.51 | +0.53 | +26.77% | 0.01 | 48 | 907 | 1.00 | -0.04 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 220.00 | 2.36 | 2.60 | 2.48 | 2.62 | +0.57 | +27.81% | 0.01 | 84 | 737 | 0.98 | -0.04 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 225.00 | 2.47 | 2.71 | 2.59 | 2.74 | +0.45 | +19.66% | 0.01 | 41 | 762 | 0.96 | -0.05 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 230.00 | 2.60 | 2.83 | 2.72 | 2.68 | +0.41 | +18.07% | 0.01 | 87 | 1,031 | 0.93 | -0.05 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 235.00 | 2.73 | 2.97 | 2.85 | 2.89 | +0.41 | +16.54% | 0.01 | 33 | 1,741 | 0.91 | -0.05 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 240.00 | 2.86 | 3.15 | 3.01 | 3.15 | +0.61 | +24.02% | 0.01 | 52 | 488 | 0.89 | -0.06 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 245.00 | 3.05 | 3.25 | 3.15 | 3.15 | +0.64 | +25.50% | 0.01 | 214 | 273 | 0.87 | -0.06 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 250.00 | 3.25 | 3.40 | 3.33 | 3.25 | +0.50 | +18.19% | 0.01 | 151 | 2,802 | 0.85 | -0.07 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 255.00 | 3.35 | 3.60 | 3.48 | 3.60 | +0.73 | +25.44% | 0.01 | 688 | 291 | 0.83 | -0.07 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 260.00 | 3.55 | 3.75 | 3.65 | 3.59 | +0.54 | +17.71% | 0.01 | 155 | 662 | 0.81 | -0.08 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 265.00 | 3.75 | 3.95 | 3.85 | 3.73 | +0.59 | +18.79% | 0.01 | 22 | 507 | 0.79 | -0.08 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 270.00 | 3.95 | 4.10 | 4.03 | 3.90 | +0.78 | +25.00% | 0.01 | 18 | 1,026 | 0.77 | -0.09 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 275.00 | 4.20 | 4.35 | 4.28 | 4.05 | +0.81 | +25.00% | 0.02 | 50 | 699 | 0.75 | -0.09 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 280.00 | 4.40 | 4.65 | 4.53 | 4.30 | +0.63 | +17.17% | 0.02 | 9 | 523 | 0.74 | -0.10 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 285.00 | 4.70 | 4.95 | 4.83 | 4.86 | +1.02 | +26.57% | 0.02 | 1 | 303 | 0.72 | -0.10 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 290.00 | 5.05 | 5.30 | 5.18 | 4.80 | +0.55 | +12.95% | 0.02 | 5 | 1,129 | 0.70 | -0.11 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 295.00 | 5.40 | 5.65 | 5.53 | 5.34 | +0.74 | +16.09% | 0.02 | 22 | 327 | 0.69 | -0.12 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 300.00 | 5.85 | 6.05 | 5.95 | 5.50 | +0.53 | +10.67% | 0.02 | 84 | 2,284 | 0.67 | -0.12 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 305.00 | 6.30 | 6.55 | 6.43 | 5.94 | +0.74 | +14.24% | 0.02 | 4 | 363 | 0.66 | -0.13 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 310.00 | 6.85 | 7.10 | 6.98 | 7.29 | +1.51 | +26.13% | 0.02 | 66 | 308 | 0.65 | -0.14 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 315.00 | 7.40 | 7.70 | 7.55 | 7.00 | +0.92 | +15.14% | 0.02 | 55 | 160 | 0.64 | -0.14 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 320.00 | 8.15 | 8.40 | 8.28 | 7.70 | +0.97 | +14.42% | 0.03 | 19 | 854 | 0.63 | -0.15 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 325.00 | 8.85 | 9.10 | 8.98 | 8.70 | +1.90 | +27.95% | 0.03 | 7 | 928 | 0.62 | -0.16 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 330.00 | 9.70 | 10.05 | 9.88 | 9.70 | +1.92 | +24.68% | 0.03 | 101 | 1,617 | 0.61 | -0.17 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 335.00 | 10.65 | 11.00 | 10.83 | 10.45 | +1.89 | +22.08% | 0.03 | 19 | 325 | 0.60 | -0.18 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 340.00 | 11.70 | 12.00 | 11.85 | 11.47 | +1.76 | +18.13% | 0.03 | 104 | 1,205 | 0.59 | -0.19 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 345.00 | 12.80 | 13.10 | 12.95 | 11.70 | +1.35 | +13.05% | 0.04 | 56 | 821 | 0.58 | -0.21 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 350.00 | 14.05 | 14.45 | 14.25 | 13.25 | +1.55 | +13.25% | 0.04 | 75 | 1,452 | 0.58 | -0.22 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 355.00 | 15.35 | 15.70 | 15.53 | 13.79 | +1.40 | +11.30% | 0.04 | 26 | 1,494 | 0.57 | -0.24 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 360.00 | 16.85 | 17.35 | 17.10 | 17.00 | +3.00 | +21.43% | 0.05 | 65 | 1,645 | 0.57 | -0.26 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 365.00 | 18.55 | 18.85 | 18.70 | 17.41 | +2.31 | +15.30% | 0.05 | 105 | 972 | 0.56 | -0.28 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 370.00 | 20.20 | 20.75 | 20.48 | 20.20 | +3.21 | +18.90% | 0.06 | 169 | 596 | 0.56 | -0.30 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 375.00 | 22.20 | 22.70 | 22.45 | 20.50 | +1.62 | +8.59% | 0.06 | 135 | 1,543 | 0.55 | -0.33 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 380.00 | 24.25 | 24.70 | 24.48 | 23.81 | +3.31 | +16.15% | 0.06 | 88 | 999 | 0.55 | -0.35 | 0.01 | -0.30 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 385.00 | 26.30 | 26.70 | 26.50 | 24.45 | +2.60 | +11.90% | 0.07 | 253 | 606 | 0.55 | -0.38 | 0.01 | -0.30 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 390.00 | 28.75 | 29.35 | 29.05 | 27.65 | +3.57 | +14.83% | 0.07 | 99 | 874 | 0.55 | -0.41 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 395.00 | 31.25 | 31.90 | 31.58 | 30.00 | +3.99 | +15.34% | 0.08 | 71 | 207 | 0.54 | -0.43 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 400.00 | 33.80 | 34.50 | 34.15 | 33.15 | +3.65 | +12.38% | 0.09 | 116 | 2,832 | 0.54 | -0.46 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 405.00 | 36.65 | 37.20 | 36.93 | 34.30 | +2.74 | +8.69% | 0.09 | 18 | 322 | 0.54 | -0.49 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 410.00 | 39.55 | 40.05 | 39.80 | 39.75 | +5.19 | +15.02% | 0.10 | 311 | 1,779 | 0.54 | -0.51 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 415.00 | 42.50 | 43.40 | 42.95 | 41.68 | +5.03 | +13.73% | 0.10 | 190 | 2,572 | 0.54 | -0.53 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 420.00 | 45.80 | 46.60 | 46.20 | 46.05 | +5.77 | +14.33% | 0.11 | 290 | 3,237 | 0.54 | -0.56 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 425.00 | 49.00 | 49.90 | 49.45 | 48.45 | +5.92 | +13.92% | 0.12 | 33 | 321 | 0.55 | -0.58 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 430.00 | 52.60 | 53.60 | 53.10 | 52.75 | +6.19 | +13.30% | 0.12 | 281 | 2,959 | 0.54 | -0.60 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 435.00 | 55.85 | 57.00 | 56.43 | 57.30 | +8.86 | +18.30% | 0.13 | 8 | 187 | 0.55 | -0.62 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 440.00 | 59.75 | 60.85 | 60.30 | 57.15 | +4.02 | +7.57% | 0.14 | 2 | 1,924 | 0.55 | -0.64 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 445.00 | 63.50 | 64.70 | 64.10 | 60.85 | +6.82 | +12.63% | 0.14 | 3 | 128 | 0.55 | -0.66 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 450.00 | 67.35 | 68.65 | 68.00 | 66.70 | +6.08 | +10.03% | 0.15 | 52 | 448 | 0.56 | -0.67 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 455.00 | 71.05 | 72.55 | 71.80 | 73.91 | +10.26 | +16.12% | 0.16 | 2 | 59 | 0.56 | -0.69 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 460.00 | 75.10 | 76.50 | 75.80 | 78.90 | +11.93 | +17.82% | 0.16 | 3 | 188 | 0.56 | -0.70 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 465.00 | 79.20 | 80.80 | 80.00 | 63.00 | 0.00 | 0.00% | 0.17 | 0 | 151 | 0.56 | -0.72 | 0.00 | -0.30 | 7/18/2025 | 7/29/2025 2:59:01 PM EST |
| 470.00 | 83.30 | 85.05 | 84.18 | 72.60 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.57 | -0.73 | 0.00 | -0.29 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 475.00 | 87.60 | 89.25 | 88.43 | 80.25 | +0.94 | +1.19% | 0.19 | 1 | 45 | 0.57 | -0.74 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 480.00 | 91.90 | 93.60 | 92.75 | 82.00 | 0.00 | 0.00% | 0.19 | 0 | 175 | 0.57 | -0.76 | 0.00 | -0.28 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 485.00 | 96.25 | 98.00 | 97.13 | 95.36 | +35.46 | +59.20% | 0.20 | 1 | 30 | 0.58 | -0.77 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 490.00 | 100.70 | 102.15 | 101.43 | 92.65 | 0.00 | 0.00% | 0.21 | 0 | 89 | 0.58 | -0.78 | 0.00 | -0.27 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 495.00 | 105.10 | 106.70 | 105.90 | 65.05 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.58 | -0.79 | 0.00 | -0.27 | 7/16/2025 | 7/29/2025 2:59:01 PM EST |
| 500.00 | 109.80 | 111.40 | 110.60 | 101.65 | 0.00 | 0.00% | 0.22 | 0 | 234 | 0.59 | -0.80 | 0.00 | -0.26 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 505.00 | 114.15 | 116.00 | 115.08 | 82.58 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.59 | -0.81 | 0.00 | -0.26 | 7/14/2025 | 7/29/2025 2:59:01 PM EST |
| 510.00 | 118.80 | 120.65 | 119.73 | 81.20 | 0.00 | 0.00% | 0.23 | 0 | 66 | 0.59 | -0.82 | 0.00 | -0.25 | 7/16/2025 | 7/29/2025 2:59:01 PM EST |
| 515.00 | 123.35 | 125.35 | 124.35 | 81.32 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.60 | -0.83 | 0.00 | -0.24 | 7/16/2025 | 7/29/2025 2:59:01 PM EST |
| 520.00 | 128.00 | 130.05 | 129.03 | 104.50 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.60 | -0.83 | 0.00 | -0.24 | 7/18/2025 | 7/29/2025 2:59:01 PM EST |
| 525.00 | 132.70 | 134.70 | 133.70 | 90.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.61 | -0.84 | 0.00 | -0.23 | 7/16/2025 | 7/29/2025 2:59:01 PM EST |
| 530.00 | 137.50 | 139.40 | 138.45 | 125.50 | 0.00 | 0.00% | 0.26 | 0 | 38 | 0.61 | -0.85 | 0.00 | -0.23 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 535.00 | 142.15 | 144.20 | 143.18 | % | 0.27 | 0 | 0 | 0.62 | -0.86 | 0.00 | -0.22 | 7/29/2025 2:59:01 PM EST | |||
| 540.00 | 146.95 | 148.90 | 147.93 | 101.97 | 0.00 | 0.00% | 0.27 | 0 | 45 | 0.62 | -0.86 | 0.00 | -0.22 | 7/17/2025 | 7/29/2025 2:59:01 PM EST |
| 545.00 | 151.65 | 153.75 | 152.70 | % | 0.28 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.21 | 7/29/2025 2:59:01 PM EST | |||
| 550.00 | 156.50 | 158.45 | 157.48 | 147.00 | 0.00 | 0.00% | 0.29 | 0 | 61 | 0.63 | -0.88 | 0.00 | -0.20 | 7/28/2025 | 7/29/2025 2:59:01 PM EST |
| 555.00 | 161.25 | 163.35 | 162.30 | % | 0.29 | 0 | 0 | 0.63 | -0.88 | 0.00 | -0.20 | 7/29/2025 2:59:01 PM EST | |||
| 560.00 | 166.05 | 168.20 | 167.13 | 176.30 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.64 | -0.89 | 0.00 | -0.19 | 6/26/2025 | 7/29/2025 2:59:01 PM EST |
| 565.00 | 170.90 | 173.05 | 171.98 | % | 0.30 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.19 | 7/29/2025 2:59:01 PM EST | |||
| 570.00 | 175.85 | 177.80 | 176.83 | 126.41 | 0.00 | 0.00% | 0.31 | 0 | 146 | 0.64 | -0.90 | 0.00 | -0.18 | 7/17/2025 | 7/29/2025 2:59:01 PM EST |
| 575.00 | 180.60 | 182.75 | 181.68 | 158.77 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.64 | -0.90 | 0.00 | -0.18 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 580.00 | 185.55 | 187.55 | 186.55 | 185.95 | 0.00 | 0.00% | 0.32 | 0 | 39 | 0.65 | -0.90 | 0.00 | -0.17 | 7/7/2025 | 7/29/2025 2:59:01 PM EST |
| 585.00 | 190.35 | 192.20 | 191.28 | % | 0.33 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.17 | 7/29/2025 2:59:01 PM EST | |||
| 590.00 | 195.30 | 197.30 | 196.30 | 221.40 | 0.00 | 0.00% | 0.33 | 0 | 59 | 0.64 | -0.91 | 0.00 | -0.17 | 6/18/2025 | 7/29/2025 2:59:01 PM EST |
| 595.00 | 200.15 | 202.25 | 201.20 | % | 0.34 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.16 | 7/29/2025 2:59:01 PM EST | |||
| 600.00 | 205.20 | 207.05 | 206.13 | 203.67 | +10.81 | +5.61% | 0.34 | 127 | 133 | 0.72 | -0.92 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 605.00 | 210.00 | 212.15 | 211.08 | % | 0.35 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.15 | 7/29/2025 2:59:01 PM EST | |||
| 610.00 | 214.85 | 217.05 | 215.95 | 244.05 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.75 | -0.93 | 0.00 | -0.15 | 6/18/2025 | 7/29/2025 2:59:01 PM EST |
| 615.00 | 219.85 | 222.00 | 220.93 | % | 0.36 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.14 | 7/29/2025 2:59:01 PM EST | |||
| 620.00 | 224.80 | 226.85 | 225.83 | 193.35 | 0.00 | 0.00% | 0.36 | 0 | 41 | 0.76 | -0.93 | 0.00 | -0.14 | 7/11/2025 | 7/29/2025 2:59:01 PM EST |
| 625.00 | 229.65 | 231.85 | 230.75 | % | 0.37 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.14 | 7/29/2025 2:59:01 PM EST | |||
| 630.00 | 234.60 | 236.80 | 235.70 | 233.30 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.77 | -0.94 | 0.00 | -0.13 | 7/7/2025 | 7/29/2025 2:59:01 PM EST |
| 635.00 | 239.55 | 241.75 | 240.65 | % | 0.38 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.13 | 7/29/2025 2:59:01 PM EST | |||
| 640.00 | 244.50 | 246.70 | 245.60 | 243.05 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.79 | -0.94 | 0.00 | -0.13 | 7/7/2025 | 7/29/2025 2:59:01 PM EST |
| 645.00 | 249.45 | 251.65 | 250.55 | % | 0.39 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.12 | 7/29/2025 2:59:01 PM EST | |||
| 650.00 | 254.40 | 256.60 | 255.50 | 236.88 | 0.00 | 0.00% | 0.39 | 0 | 28 | 0.80 | -0.95 | 0.00 | -0.12 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 655.00 | 259.35 | 261.55 | 260.45 | % | 0.40 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.12 | 7/29/2025 2:59:01 PM EST | |||
| 660.00 | 264.35 | 266.50 | 265.43 | 262.35 | 0.00 | 0.00% | 0.40 | 0 | 30 | 0.82 | -0.95 | 0.00 | -0.11 | 7/7/2025 | 7/29/2025 2:59:01 PM EST |
| 665.00 | 269.30 | 271.45 | 270.38 | % | 0.41 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.11 | 7/29/2025 2:59:01 PM EST | |||
| 670.00 | 274.25 | 276.50 | 275.38 | 299.15 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.84 | -0.95 | 0.00 | -0.11 | 6/18/2025 | 7/29/2025 2:59:01 PM EST |
| 675.00 | 279.25 | 281.45 | 280.35 | % | 0.42 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.11 | 7/29/2025 2:59:01 PM EST | |||
| 680.00 | 284.20 | 286.10 | 285.15 | 281.85 | 0.00 | 0.00% | 0.42 | 0 | 30 | 0.85 | -0.96 | 0.00 | -0.10 | 7/7/2025 | 7/29/2025 2:59:01 PM EST |
| 690.00 | 294.25 | 296.25 | 295.25 | 285.96 | 0.00 | 0.00% | 0.43 | 0 | 40 | 0.86 | -0.96 | 0.00 | -0.10 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 700.00 | 304.30 | 306.20 | 305.25 | 302.58 | +6.92 | +2.35% | 0.44 | 18 | 10 | 0.87 | -0.96 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 710.00 | 314.15 | 316.30 | 315.23 | 311.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.09 | 7/7/2025 | 7/29/2025 2:59:01 PM EST |
| 720.00 | 324.15 | 326.30 | 325.23 | 309.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.09 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 730.00 | 334.10 | 336.20 | 335.15 | 341.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.08 | 6/27/2025 | 7/29/2025 2:59:01 PM EST |
| 740.00 | 344.10 | 346.25 | 345.18 | 369.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.08 | 6/24/2025 | 7/29/2025 2:59:01 PM EST |
| 750.00 | 354.10 | 356.25 | 355.18 | 353.61 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.07 | 7/7/2025 | 7/29/2025 2:59:01 PM EST |
| 760.00 | 364.10 | 366.25 | 365.18 | 368.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.07 | 5/16/2025 | 7/29/2025 2:59:01 PM EST |
| 770.00 | 374.10 | 376.35 | 375.23 | 405.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.07 | 5/30/2025 | 7/29/2025 2:59:01 PM EST |
| 780.00 | 384.10 | 386.30 | 385.20 | 403.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.07 | 6/4/2025 | 7/29/2025 2:59:01 PM EST |
| 790.00 | 394.10 | 396.30 | 395.20 | 401.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.06 | 6/11/2025 | 7/29/2025 2:59:01 PM EST |
| 800.00 | 404.20 | 406.20 | 405.20 | 380.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.03 | -0.98 | 0.00 | -0.06 | 7/24/2025 | 7/29/2025 2:59:01 PM EST |
| 810.00 | 414.10 | 416.30 | 415.20 | 415.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.06 | 5/16/2025 | 7/29/2025 2:59:01 PM EST |
| 820.00 | 424.10 | 426.30 | 425.20 | 478.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.06 | 4/23/2025 | 7/29/2025 2:59:01 PM EST |
| 830.00 | 434.10 | 436.30 | 435.20 | 436.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.05 | 5/16/2025 | 7/29/2025 2:59:01 PM EST |
| 840.00 | 444.10 | 446.30 | 445.20 | 445.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.05 | 5/16/2025 | 7/29/2025 2:59:01 PM EST |
| 850.00 | 454.10 | 456.30 | 455.20 | 507.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 4/23/2025 | 7/29/2025 2:59:01 PM EST |
| 860.00 | 464.10 | 466.25 | 465.18 | 540.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.05 | 12/26/2024 | 7/29/2025 2:59:01 PM EST |
| 870.00 | 474.10 | 476.30 | 475.20 | 474.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 5/16/2025 | 7/29/2025 2:59:01 PM EST |
| 880.00 | 484.10 | 486.30 | 485.20 | 583.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.04 | 3/21/2025 | 7/29/2025 2:59:01 PM EST |
| 890.00 | 494.10 | 496.30 | 495.20 | 498.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 5/15/2025 | 7/29/2025 2:59:01 PM EST |
| 900.00 | 504.20 | 506.20 | 505.20 | 526.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 6/5/2025 | 7/29/2025 2:59:01 PM EST |
| 910.00 | 514.10 | 516.30 | 515.20 | 612.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 3/21/2025 | 7/29/2025 2:59:01 PM EST |
| 920.00 | 524.10 | 526.30 | 525.20 | 575.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 4/23/2025 | 7/29/2025 2:59:01 PM EST |
| 930.00 | 534.10 | 536.30 | 535.20 | 625.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 3/6/2025 | 7/29/2025 2:59:01 PM EST |
| 940.00 | 544.10 | 546.30 | 545.20 | 569.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 6/5/2025 | 7/29/2025 2:59:01 PM EST |
| 950.00 | 554.10 | 556.25 | 555.18 | 581.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 6/5/2025 | 7/29/2025 2:59:01 PM EST |
| 960.00 | 564.10 | 566.30 | 565.20 | 548.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 970.00 | 574.10 | 576.30 | 575.20 | 599.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 6/5/2025 | 7/29/2025 2:59:01 PM EST |
| 980.00 | 584.10 | 586.30 | 585.20 | 648.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 3/24/2025 | 7/29/2025 2:59:01 PM EST |
| 990.00 | 594.10 | 596.30 | 595.20 | 619.71 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 6/5/2025 | 7/29/2025 2:59:01 PM EST |
| 1,000.00 | 604.20 | 606.20 | 605.20 | 619.52 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 6/13/2025 | 7/29/2025 2:59:01 PM EST |
| 1,010.00 | 614.10 | 616.35 | 615.23 | 631.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 5/6/2025 | 7/29/2025 2:59:01 PM EST |
| 1,020.00 | 624.10 | 626.25 | 625.18 | 618.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 5/19/2025 | 7/29/2025 2:59:01 PM EST |
| 1,030.00 | 634.10 | 636.25 | 635.18 | 627.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 5/15/2025 | 7/29/2025 2:59:01 PM EST |
| 1,040.00 | 644.10 | 646.20 | 645.15 | 708.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 3/25/2025 | 7/29/2025 2:59:01 PM EST |
| 1,050.00 | 654.15 | 656.25 | 655.20 | 638.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 1,060.00 | 664.10 | 666.25 | 665.18 | 754.25 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.02 | 3/6/2025 | 7/29/2025 2:59:01 PM EST |
| 1,070.00 | 674.10 | 676.25 | 675.18 | 656.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 5/14/2025 | 7/29/2025 2:59:01 PM EST |
| 1,080.00 | 684.10 | 686.35 | 685.23 | 701.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.02 | 6/5/2025 | 7/29/2025 2:59:01 PM EST |