Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $366.63 as of 8/1/2025 8:34:12 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 | 358.50 | 366.00 | 362.25 | 362.08 | -39.00 | -9.73% | 72.45 | 26 | 4,497 | 7.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 10.00 | 354.65 | 360.50 | 357.58 | 378.02 | 0.00 | 0.00% | 35.76 | 0 | 141 | 5.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 4:00:02 PM EST |
| 15.00 | 349.60 | 355.65 | 352.63 | 300.95 | 0.00 | 0.00% | 23.51 | 0 | 4 | 5.09 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 344.60 | 351.00 | 347.80 | % | 17.39 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 25.00 | 339.50 | 345.60 | 342.55 | 332.24 | 0.00 | 0.00% | 13.70 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 8/1/2025 4:00:02 PM EST |
| 30.00 | 334.55 | 340.55 | 337.55 | 363.95 | 0.00 | 0.00% | 11.25 | 0 | 16 | 3.78 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 4:00:02 PM EST |
| 35.00 | 329.25 | 335.65 | 332.45 | 140.50 | 0.00 | 0.00% | 9.50 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 8/1/2025 4:00:02 PM EST |
| 40.00 | 322.75 | 330.80 | 326.78 | 363.28 | 0.00 | 0.00% | 8.17 | 0 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 319.85 | 325.75 | 322.80 | 363.70 | 0.00 | 0.00% | 7.17 | 0 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 314.50 | 320.70 | 317.60 | 354.79 | 0.00 | 0.00% | 6.35 | 0 | 62 | 3.02 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 309.60 | 315.90 | 312.75 | 360.85 | 0.00 | 0.00% | 5.69 | 0 | 15 | 2.86 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 304.70 | 310.95 | 307.83 | 315.50 | -54.70 | -14.78% | 5.13 | 15 | 76 | 2.77 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 300.15 | 306.10 | 303.13 | 351.81 | 0.00 | 0.00% | 4.66 | 0 | 25 | 2.64 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 293.85 | 301.15 | 297.50 | 240.70 | 0.00 | 0.00% | 4.25 | 0 | 33 | 0.00 | 1.00 | 0.00 | -0.02 | 4/14/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 288.95 | 296.25 | 292.60 | 352.00 | 0.00 | 0.00% | 3.90 | 0 | 34 | 2.47 | 1.00 | 0.00 | -0.02 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 284.05 | 292.00 | 288.03 | 333.50 | 0.00 | 0.00% | 3.60 | 0 | 13 | 2.41 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 8/1/2025 4:00:02 PM EST |
| 85.00 | 279.90 | 286.60 | 283.25 | 283.03 | 0.00 | 0.00% | 3.33 | 0 | 60 | 2.31 | 1.00 | 0.00 | -0.03 | 6/23/2025 | 8/1/2025 4:00:02 PM EST |
| 90.00 | 273.90 | 281.70 | 277.80 | 346.90 | 0.00 | 0.00% | 3.09 | 0 | 20 | 2.23 | 1.00 | 0.00 | -0.03 | 7/11/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 269.10 | 276.70 | 272.90 | 284.75 | 0.00 | 0.00% | 2.87 | 0 | 46 | 2.17 | 1.00 | 0.00 | -0.04 | 7/1/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 265.25 | 271.80 | 268.53 | 317.30 | 0.00 | 0.00% | 2.69 | 0 | 112 | 1.71 | 0.99 | 0.00 | -0.05 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 260.05 | 268.00 | 264.03 | 298.31 | 0.00 | 0.00% | 2.51 | 0 | 143 | 1.63 | 0.99 | 0.00 | -0.06 | 7/2/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 254.60 | 263.00 | 258.80 | 294.37 | 0.00 | 0.00% | 2.35 | 0 | 103 | 1.58 | 0.99 | 0.00 | -0.06 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 115.00 | 250.55 | 258.00 | 254.28 | 314.75 | 0.00 | 0.00% | 2.21 | 0 | 52 | 1.64 | 0.99 | 0.00 | -0.07 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 120.00 | 245.25 | 252.65 | 248.95 | 295.25 | 0.00 | 0.00% | 2.07 | 0 | 94 | 1.57 | 0.99 | 0.00 | -0.08 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 240.25 | 248.00 | 244.13 | 303.80 | 0.00 | 0.00% | 1.95 | 0 | 141 | 1.57 | 0.99 | 0.00 | -0.08 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 236.15 | 242.90 | 239.53 | 278.77 | 0.00 | 0.00% | 1.84 | 0 | 133 | 1.55 | 0.99 | 0.00 | -0.09 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 231.70 | 239.00 | 235.35 | 289.32 | 0.00 | 0.00% | 1.74 | 0 | 389 | 1.51 | 0.98 | 0.00 | -0.10 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 140.00 | 226.85 | 233.10 | 229.98 | 272.17 | 0.00 | 0.00% | 1.64 | 0 | 76 | 1.48 | 0.98 | 0.00 | -0.11 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 222.35 | 229.00 | 225.68 | 239.02 | 0.00 | 0.00% | 1.56 | 0 | 42 | 1.46 | 0.98 | 0.00 | -0.12 | 7/1/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 217.20 | 224.00 | 220.60 | 222.12 | -23.85 | -9.70% | 1.47 | 33 | 134 | 1.43 | 0.98 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 212.40 | 219.00 | 215.70 | 290.72 | 0.00 | 0.00% | 1.39 | 0 | 90 | 1.41 | 0.98 | 0.00 | -0.13 | 7/15/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 207.85 | 213.70 | 210.78 | 232.90 | 0.00 | 0.00% | 1.32 | 0 | 68 | 1.37 | 0.97 | 0.00 | -0.14 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 165.00 | 202.70 | 210.00 | 206.35 | 248.22 | 0.00 | 0.00% | 1.25 | 0 | 61 | 1.36 | 0.97 | 0.00 | -0.15 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 170.00 | 197.90 | 205.00 | 201.45 | 246.38 | 0.00 | 0.00% | 1.18 | 0 | 50 | 1.33 | 0.97 | 0.00 | -0.16 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 175.00 | 192.05 | 199.40 | 195.73 | 221.04 | 0.00 | 0.00% | 1.12 | 0 | 116 | 1.30 | 0.96 | 0.00 | -0.17 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 180.00 | 187.15 | 194.95 | 191.05 | 232.30 | 0.00 | 0.00% | 1.06 | 0 | 244 | 1.27 | 0.96 | 0.00 | -0.18 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 185.00 | 183.55 | 189.85 | 186.70 | 228.42 | 0.00 | 0.00% | 1.01 | 0 | 24 | 1.24 | 0.96 | 0.00 | -0.18 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 190.00 | 178.70 | 186.00 | 182.35 | 242.33 | 0.00 | 0.00% | 0.96 | 0 | 62 | 1.22 | 0.95 | 0.00 | -0.19 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 195.00 | 172.80 | 180.15 | 176.48 | 242.70 | 0.00 | 0.00% | 0.91 | 0 | 75 | 1.19 | 0.95 | 0.00 | -0.20 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 200.00 | 168.15 | 176.00 | 172.08 | 183.81 | -29.65 | -13.89% | 0.86 | 1 | 434 | 1.17 | 0.95 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 205.00 | 163.90 | 170.70 | 167.30 | 203.50 | 0.00 | 0.00% | 0.82 | 0 | 12 | 1.15 | 0.94 | 0.00 | -0.22 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 210.00 | 159.20 | 165.80 | 162.50 | 204.82 | 0.00 | 0.00% | 0.77 | 0 | 326 | 1.12 | 0.94 | 0.00 | -0.22 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 215.00 | 154.25 | 162.00 | 158.13 | 205.55 | 0.00 | 0.00% | 0.74 | 0 | 23 | 1.10 | 0.93 | 0.00 | -0.23 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 220.00 | 149.65 | 156.30 | 152.98 | 193.03 | 0.00 | 0.00% | 0.70 | 0 | 304 | 1.07 | 0.93 | 0.00 | -0.24 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 225.00 | 144.20 | 151.80 | 148.00 | 177.35 | 0.00 | 0.00% | 0.66 | 0 | 27 | 1.04 | 0.92 | 0.00 | -0.24 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 230.00 | 141.45 | 148.00 | 144.73 | 177.90 | 0.00 | 0.00% | 0.63 | 0 | 415 | 1.02 | 0.92 | 0.00 | -0.25 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 235.00 | 136.65 | 143.00 | 139.83 | 145.10 | -50.25 | -25.73% | 0.60 | 1 | 13 | 0.99 | 0.91 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 240.00 | 131.80 | 137.35 | 134.58 | 140.20 | -40.01 | -22.21% | 0.56 | 1 | 346 | 0.97 | 0.91 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 245.00 | 126.80 | 134.00 | 130.40 | 169.05 | 0.00 | 0.00% | 0.53 | 0 | 111 | 0.96 | 0.90 | 0.00 | -0.27 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 250.00 | 121.15 | 126.00 | 123.58 | 132.00 | -27.85 | -17.43% | 0.49 | 11 | 916 | 0.92 | 0.90 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 255.00 | 116.35 | 123.80 | 120.08 | 138.95 | 0.00 | 0.00% | 0.47 | 0 | 124 | 0.90 | 0.89 | 0.00 | -0.28 | 6/27/2025 | 8/1/2025 4:00:02 PM EST |
| 260.00 | 111.65 | 118.50 | 115.08 | 143.95 | 0.00 | 0.00% | 0.44 | 0 | 363 | 0.88 | 0.88 | 0.00 | -0.29 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 265.00 | 107.05 | 111.95 | 109.50 | 141.70 | 0.00 | 0.00% | 0.41 | 0 | 106 | 0.85 | 0.87 | 0.00 | -0.29 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 270.00 | 103.90 | 107.35 | 105.63 | 121.65 | -25.35 | -17.25% | 0.39 | 1 | 147 | 0.83 | 0.87 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 275.00 | 100.40 | 102.75 | 101.58 | 104.25 | -42.12 | -28.78% | 0.37 | 7 | 247 | 0.81 | 0.86 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 280.00 | 95.95 | 98.10 | 97.03 | 130.40 | 0.00 | 0.00% | 0.35 | 0 | 724 | 0.79 | 0.85 | 0.00 | -0.30 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 285.00 | 91.45 | 93.65 | 92.55 | 98.48 | -17.77 | -15.29% | 0.32 | 26 | 170 | 0.77 | 0.84 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 290.00 | 87.10 | 92.00 | 89.55 | 145.70 | 0.00 | 0.00% | 0.31 | 0 | 295 | 0.76 | 0.83 | 0.00 | -0.31 | 7/21/2025 | 8/1/2025 4:00:02 PM EST |
| 295.00 | 81.60 | 87.35 | 84.48 | 92.30 | -17.20 | -15.71% | 0.29 | 1 | 53 | 0.74 | 0.82 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 300.00 | 76.35 | 82.55 | 79.45 | 85.00 | -21.00 | -19.82% | 0.26 | 15 | 1,617 | 0.73 | 0.81 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 305.00 | 74.45 | 78.80 | 76.63 | 109.03 | 0.00 | 0.00% | 0.25 | 0 | 131 | 0.71 | 0.80 | 0.00 | -0.32 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 310.00 | 70.45 | 74.45 | 72.45 | 90.53 | -15.02 | -14.23% | 0.23 | 2 | 267 | 0.70 | 0.79 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 315.00 | 63.45 | 70.70 | 67.08 | 71.30 | -20.20 | -22.08% | 0.21 | 4 | 177 | 0.69 | 0.77 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 320.00 | 62.00 | 66.95 | 64.48 | 66.00 | -28.50 | -30.16% | 0.20 | 10 | 686 | 0.68 | 0.76 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 325.00 | 56.50 | 60.85 | 58.68 | 64.10 | -30.00 | -31.89% | 0.18 | 8 | 1,313 | 0.67 | 0.74 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 330.00 | 54.75 | 59.15 | 56.95 | 60.72 | -28.08 | -31.63% | 0.17 | 22 | 655 | 0.65 | 0.72 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 335.00 | 49.30 | 55.70 | 52.50 | 105.57 | 0.00 | 0.00% | 0.16 | 0 | 91 | 0.64 | 0.70 | 0.00 | -0.33 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 340.00 | 48.30 | 52.30 | 50.30 | 54.00 | -26.70 | -33.09% | 0.15 | 77 | 398 | 0.63 | 0.68 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 345.00 | 45.10 | 49.05 | 47.08 | 52.00 | -12.95 | -19.94% | 0.14 | 6 | 180 | 0.63 | 0.66 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 350.00 | 40.85 | 46.00 | 43.43 | 45.05 | -21.93 | -32.75% | 0.12 | 84 | 1,333 | 0.63 | 0.64 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 355.00 | 39.40 | 43.05 | 41.23 | 41.55 | -25.38 | -37.92% | 0.12 | 8 | 168 | 0.62 | 0.61 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 360.00 | 36.50 | 38.10 | 37.30 | 41.30 | -18.15 | -30.53% | 0.10 | 101 | 857 | 0.62 | 0.59 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 365.00 | 34.05 | 37.60 | 35.83 | 34.75 | -25.15 | -41.99% | 0.10 | 32 | 317 | 0.61 | 0.56 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 370.00 | 31.65 | 32.80 | 32.23 | 32.10 | -23.25 | -42.01% | 0.09 | 309 | 812 | 0.61 | 0.54 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 375.00 | 29.40 | 30.50 | 29.95 | 31.50 | -21.06 | -40.07% | 0.08 | 88 | 576 | 0.61 | 0.51 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 380.00 | 27.35 | 28.30 | 27.83 | 27.85 | -21.87 | -43.99% | 0.07 | 206 | 893 | 0.60 | 0.49 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 385.00 | 25.45 | 26.30 | 25.88 | 25.65 | -17.25 | -40.21% | 0.07 | 148 | 16,022 | 0.60 | 0.47 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 390.00 | 23.65 | 24.65 | 24.15 | 26.90 | -13.38 | -33.22% | 0.06 | 3,842 | 87,955 | 0.60 | 0.44 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 395.00 | 21.95 | 22.65 | 22.30 | 24.92 | -12.98 | -34.25% | 0.06 | 186 | 4,811 | 0.60 | 0.42 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 400.00 | 20.40 | 21.80 | 21.10 | 20.27 | -14.89 | -42.35% | 0.05 | 1,032 | 8,426 | 0.60 | 0.40 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 405.00 | 18.85 | 21.80 | 20.33 | 21.22 | -11.13 | -34.41% | 0.05 | 77 | 514 | 0.60 | 0.38 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 410.00 | 17.35 | 20.45 | 18.90 | 17.40 | -12.60 | -42.00% | 0.05 | 276 | 931 | 0.61 | 0.35 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 415.00 | 16.05 | 17.75 | 16.90 | 16.47 | -11.43 | -40.97% | 0.04 | 207 | 944 | 0.61 | 0.33 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 420.00 | 14.95 | 16.35 | 15.65 | 15.15 | -10.25 | -40.36% | 0.04 | 706 | 2,069 | 0.61 | 0.32 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 425.00 | 13.90 | 14.55 | 14.23 | 14.20 | -9.90 | -41.08% | 0.03 | 111 | 773 | 0.61 | 0.30 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 430.00 | 13.00 | 15.10 | 14.05 | 13.20 | -9.40 | -41.60% | 0.03 | 289 | 1,386 | 0.62 | 0.28 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 435.00 | 9.75 | 14.90 | 12.33 | 13.10 | -8.02 | -37.98% | 0.03 | 973 | 1,365 | 0.62 | 0.27 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 440.00 | 11.20 | 11.80 | 11.50 | 11.49 | -7.66 | -40.00% | 0.03 | 159 | 2,299 | 0.62 | 0.25 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 445.00 | 10.45 | 13.40 | 11.93 | 11.10 | -7.14 | -39.15% | 0.03 | 245 | 549 | 0.62 | 0.24 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 450.00 | 9.90 | 10.95 | 10.43 | 10.00 | -6.55 | -39.58% | 0.02 | 1,084 | 5,650 | 0.63 | 0.22 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 455.00 | 6.60 | 11.00 | 8.80 | 9.30 | -6.47 | -41.03% | 0.02 | 54 | 1,019 | 0.63 | 0.21 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 460.00 | 8.50 | 9.10 | 8.80 | 9.65 | -4.67 | -32.62% | 0.02 | 260 | 1,648 | 0.64 | 0.20 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 465.00 | 8.00 | 10.95 | 9.48 | 8.30 | -6.04 | -42.12% | 0.02 | 322 | 940 | 0.64 | 0.19 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 470.00 | 7.55 | 10.05 | 8.80 | 7.98 | -4.52 | -36.16% | 0.02 | 172 | 1,328 | 0.65 | 0.18 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 475.00 | 7.15 | 11.60 | 9.38 | 7.86 | -3.93 | -33.34% | 0.02 | 191 | 751 | 0.65 | 0.17 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 480.00 | 6.70 | 8.60 | 7.65 | 7.00 | -3.76 | -34.95% | 0.02 | 396 | 1,183 | 0.66 | 0.16 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 485.00 | 3.90 | 9.25 | 6.58 | 7.19 | -3.12 | -30.27% | 0.01 | 69 | 190 | 0.66 | 0.16 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 490.00 | 3.65 | 8.90 | 6.28 | 6.24 | -3.28 | -34.46% | 0.01 | 132 | 612 | 0.67 | 0.15 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 495.00 | 5.70 | 10.00 | 7.85 | 6.88 | -2.52 | -26.81% | 0.02 | 46 | 303 | 0.67 | 0.14 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 500.00 | 5.50 | 6.25 | 5.88 | 5.68 | -2.57 | -31.16% | 0.01 | 1,893 | 6,632 | 0.68 | 0.14 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 505.00 | 5.20 | 8.05 | 6.63 | 6.20 | -1.72 | -21.72% | 0.01 | 30 | 108 | 0.68 | 0.13 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 510.00 | 4.95 | 7.80 | 6.38 | 5.56 | -2.44 | -30.50% | 0.01 | 376 | 1,149 | 0.69 | 0.12 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 515.00 | 4.75 | 7.55 | 6.15 | 4.97 | -1.98 | -28.49% | 0.01 | 11 | 100 | 0.70 | 0.12 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 520.00 | 4.50 | 5.65 | 5.08 | 5.13 | -1.70 | -24.89% | 0.01 | 89 | 2,059 | 0.70 | 0.12 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 525.00 | 4.30 | 7.15 | 5.73 | 4.72 | -1.48 | -23.88% | 0.01 | 173 | 257 | 0.71 | 0.11 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 530.00 | 4.10 | 6.95 | 5.53 | 5.00 | -0.85 | -14.53% | 0.01 | 256 | 5,120 | 0.71 | 0.11 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 535.00 | 3.95 | 5.00 | 4.48 | 3.88 | -1.62 | -29.46% | 0.01 | 42 | 93 | 0.72 | 0.10 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 540.00 | 3.80 | 4.75 | 4.28 | 4.20 | -1.10 | -20.76% | 0.01 | 39 | 1,795 | 0.72 | 0.10 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 545.00 | 3.55 | 6.40 | 4.98 | 4.10 | -1.04 | -20.24% | 0.01 | 10 | 134 | 0.73 | 0.10 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 550.00 | 3.60 | 4.55 | 4.08 | 3.60 | -1.17 | -24.53% | 0.01 | 434 | 7,938 | 0.74 | 0.09 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 555.00 | 2.25 | 4.25 | 3.25 | 3.63 | -1.07 | -22.77% | 0.01 | 9 | 24 | 0.74 | 0.09 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 560.00 | 3.15 | 5.95 | 4.55 | 3.80 | -0.65 | -14.61% | 0.01 | 78 | 359 | 0.75 | 0.09 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 565.00 | 3.05 | 5.85 | 4.45 | 3.50 | -0.66 | -15.87% | 0.01 | 3 | 35 | 0.75 | 0.08 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 570.00 | 1.40 | 3.30 | 2.35 | 3.25 | -0.70 | -17.73% | 0.00 | 24 | 1,253 | 0.76 | 0.08 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 575.00 | 2.91 | 3.20 | 3.06 | 2.58 | -1.46 | -36.14% | 0.01 | 33 | 91 | 0.76 | 0.08 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 580.00 | 0.31 | 5.60 | 2.96 | 3.22 | -0.67 | -17.23% | 0.01 | 20 | 1,238 | 0.77 | 0.08 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 585.00 | 2.71 | 7.15 | 4.93 | 3.09 | -0.29 | -8.58% | 0.01 | 18 | 182 | 0.77 | 0.07 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 590.00 | 2.63 | 4.80 | 3.72 | 2.96 | -0.07 | -2.31% | 0.01 | 17 | 325 | 0.78 | 0.07 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 595.00 | 2.54 | 4.35 | 3.45 | 2.85 | -0.45 | -13.64% | 0.01 | 1 | 35 | 0.79 | 0.07 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 600.00 | 2.48 | 3.50 | 2.99 | 2.55 | -0.50 | -16.40% | 0.00 | 574 | 6,573 | 0.79 | 0.07 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 605.00 | 1.89 | 6.05 | 3.97 | 2.58 | -1.03 | -28.54% | 0.01 | 7 | 180 | 0.80 | 0.06 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 610.00 | 2.32 | 6.70 | 4.51 | 2.60 | -0.25 | -8.78% | 0.01 | 80 | 521 | 0.80 | 0.06 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 615.00 | 2.25 | 5.35 | 3.80 | 2.19 | -0.43 | -16.42% | 0.01 | 7 | 24 | 0.81 | 0.06 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 620.00 | 1.71 | 5.00 | 3.36 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.81 | 0.06 | 0.00 | -0.14 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 625.00 | 0.00 | 6.00 | 3.00 | 2.23 | -0.46 | -17.10% | 0.00 | 5 | 31 | 0.82 | 0.06 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 630.00 | 2.07 | 2.29 | 2.18 | 2.17 | -0.31 | -12.50% | 0.00 | 4,521 | 6,192 | 0.82 | 0.06 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 635.00 | 2.01 | 6.35 | 4.18 | 1.73 | -0.77 | -30.80% | 0.01 | 7 | 11 | 0.83 | 0.05 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 640.00 | 0.01 | 3.80 | 1.91 | 2.00 | -0.41 | -17.02% | 0.00 | 4,034 | 6,244 | 0.83 | 0.05 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 645.00 | 1.39 | 3.55 | 2.47 | 1.66 | -3.94 | -70.36% | 0.00 | 2 | 17 | 0.84 | 0.05 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 650.00 | 1.85 | 5.75 | 3.80 | 2.11 | -0.07 | -3.22% | 0.01 | 82 | 2,010 | 0.84 | 0.05 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 655.00 | 0.01 | 6.10 | 3.06 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.05 | 0.00 | -0.12 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 660.00 | 0.76 | 2.97 | 1.87 | 1.90 | +0.07 | +3.83% | 0.00 | 23 | 267 | 0.86 | 0.05 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 665.00 | 1.70 | 5.15 | 3.43 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.00 | -0.12 | 8/1/2025 4:00:02 PM EST | |||
| 670.00 | 0.67 | 4.85 | 2.76 | 1.43 | -0.52 | -26.67% | 0.00 | 8 | 523 | 0.87 | 0.04 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 675.00 | 0.62 | 4.55 | 2.59 | 1.66 | -0.14 | -7.78% | 0.00 | 3 | 4 | 0.87 | 0.04 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 680.00 | 0.09 | 4.45 | 2.27 | 1.62 | -0.16 | -8.99% | 0.00 | 10 | 1,264 | 0.87 | 0.04 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 690.00 | 0.52 | 4.05 | 2.29 | 1.62 | -0.02 | -1.22% | 0.00 | 8 | 286 | 0.88 | 0.04 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 700.00 | 1.40 | 1.80 | 1.60 | 1.70 | +0.05 | +3.03% | 0.00 | 91 | 3,241 | 0.89 | 0.04 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 710.00 | 0.38 | 3.30 | 1.84 | 1.13 | -0.39 | -25.66% | 0.00 | 4 | 213 | 0.90 | 0.04 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 720.00 | 0.01 | 1.50 | 0.76 | 1.01 | -0.39 | -27.86% | 0.00 | 8 | 174 | 0.91 | 0.03 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 730.00 | 0.26 | 2.94 | 1.60 | 1.08 | -0.16 | -12.91% | 0.00 | 10 | 120 | 0.92 | 0.03 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 740.00 | 1.19 | 3.50 | 2.35 | 1.35 | +0.11 | +8.88% | 0.00 | 4 | 167 | 0.93 | 0.03 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 750.00 | 0.14 | 2.83 | 1.49 | 1.23 | -0.02 | -1.60% | 0.00 | 7 | 1,293 | 0.94 | 0.03 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 760.00 | 0.10 | 2.78 | 1.44 | 1.28 | +0.18 | +16.37% | 0.00 | 5 | 148 | 0.95 | 0.03 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 770.00 | 0.05 | 4.15 | 2.10 | 2.67 | +1.51 | +130.18% | 0.00 | 20 | 287 | 0.95 | 0.03 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 780.00 | 0.01 | 2.68 | 1.35 | 2.61 | +1.56 | +148.58% | 0.00 | 20 | 274 | 0.96 | 0.03 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 790.00 | 0.01 | 2.97 | 1.49 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.97 | 0.02 | 0.00 | -0.08 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 800.00 | 0.91 | 1.60 | 1.26 | 1.05 | +0.05 | +5.00% | 0.00 | 147 | 1,470 | 0.97 | 0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 810.00 | 0.01 | 1.06 | 0.54 | 0.80 | -0.03 | -3.62% | 0.00 | 7 | 225 | 0.98 | 0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 820.00 | 0.00 | 1.92 | 0.96 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.99 | 0.02 | 0.00 | -0.07 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 830.00 | 0.01 | 2.99 | 1.50 | 0.80 | -0.05 | -5.89% | 0.00 | 10 | 137 | 1.00 | 0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 840.00 | 0.01 | 1.96 | 0.99 | 0.64 | -0.24 | -27.28% | 0.00 | 2 | 60 | 1.00 | 0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 850.00 | 0.74 | 0.93 | 0.84 | 0.93 | +0.13 | +16.25% | 0.00 | 79 | 969 | 1.01 | 0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 860.00 | 0.15 | 0.90 | 0.53 | 0.92 | +0.18 | +24.33% | 0.00 | 55 | 178 | 1.02 | 0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 870.00 | 0.00 | 2.37 | 1.19 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.02 | 0.02 | 0.00 | -0.06 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 880.00 | 0.00 | 1.84 | 0.92 | 0.53 | -0.21 | -28.38% | 0.00 | 1 | 270 | 1.03 | 0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 890.00 | 0.63 | 0.81 | 0.72 | 0.55 | -0.22 | -28.58% | 0.00 | 13 | 380 | 1.04 | 0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 900.00 | 0.40 | 0.79 | 0.60 | 0.65 | +0.07 | +12.07% | 0.00 | 61 | 1,198 | 1.04 | 0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 910.00 | 0.00 | 2.26 | 1.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.05 | 0.01 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 920.00 | 0.55 | 2.24 | 1.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.05 | 0.01 | 0.00 | -0.05 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 930.00 | 0.00 | 1.71 | 0.86 | 0.48 | -0.07 | -12.73% | 0.00 | 1 | 115 | 1.06 | 0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 940.00 | 0.00 | 1.69 | 0.85 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.06 | 0.01 | 0.00 | -0.04 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 950.00 | 0.00 | 1.67 | 0.84 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.07 | 0.01 | 0.00 | -0.04 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 960.00 | 0.01 | 1.65 | 0.83 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.07 | 0.01 | 0.00 | -0.04 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 970.00 | 0.00 | 1.63 | 0.82 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.08 | 0.01 | 0.00 | -0.04 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 980.00 | 0.42 | 2.12 | 1.27 | 0.37 | -0.10 | -21.28% | 0.00 | 16 | 1,907 | 1.08 | 0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 990.00 | 0.00 | 1.79 | 0.90 | 0.59 | +0.12 | +25.54% | 0.00 | 25 | 422 | 1.09 | 0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 1,000.00 | 0.36 | 1.58 | 0.97 | 0.51 | +0.05 | +10.87% | 0.00 | 82 | 3,409 | 1.09 | 0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 1,010.00 | 0.00 | 1.57 | 0.79 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.10 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 1,020.00 | 0.00 | 1.90 | 0.95 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.10 | 0.01 | 0.00 | -0.03 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 1,030.00 | 0.00 | 2.04 | 1.02 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.11 | 0.01 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 1,040.00 | 0.00 | 2.02 | 1.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.11 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 1,050.00 | 0.40 | 2.01 | 1.21 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.13 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 1,060.00 | 0.00 | 1.51 | 0.76 | 0.43 | +0.08 | +22.86% | 0.00 | 59 | 1,098 | 1.12 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 1,070.00 | 0.00 | 1.77 | 0.89 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.13 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 1,080.00 | 0.29 | 0.46 | 0.38 | 0.47 | +0.05 | +11.91% | 0.00 | 494 | 7,786 | 1.13 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 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 | 9,775 | 746 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 2,114 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 7,225 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.14 | +0.10 | +250.00% | 0.01 | 10 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 25.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 1,594 | 2.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 30.00 | 0.04 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 122 | 1,579 | 2.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 35.00 | 0.04 | 0.55 | 0.30 | 0.09 | -0.02 | -18.19% | 0.01 | 24 | 139 | 2.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.54 | 0.30 | 0.17 | +0.05 | +41.67% | 0.01 | 116 | 259 | 2.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 0.10 | 0.54 | 0.32 | 0.31 | +0.14 | +82.36% | 0.01 | 138 | 250 | 2.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 0.21 | 0.53 | 0.37 | 0.25 | +0.16 | +177.78% | 0.01 | 68 | 1,861 | 2.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.02 | 0.51 | 0.34 | +0.22 | +183.34% | 0.01 | 23 | 494 | 2.20 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.31 | +0.04 | +14.82% | 0.01 | 89 | 2,356 | 2.13 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 0.01 | 1.27 | 0.64 | 0.35 | +0.11 | +45.84% | 0.01 | 52 | 4,531 | 2.05 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 0.36 | 1.34 | 0.85 | 0.45 | -0.11 | -19.65% | 0.01 | 70 | 2,960 | 2.02 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 0.44 | 1.58 | 1.01 | 0.56 | -0.83 | -59.72% | 0.01 | 22 | 752 | 1.98 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 0.52 | 0.76 | 0.64 | 0.66 | +0.27 | +69.24% | 0.01 | 29 | 22,728 | 1.94 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 85.00 | 0.61 | 1.31 | 0.96 | 0.75 | +0.30 | +66.67% | 0.01 | 27 | 1,450 | 1.90 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 90.00 | 0.70 | 1.94 | 1.32 | 0.84 | +0.31 | +58.50% | 0.01 | 6 | 419 | 1.86 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 95.00 | 0.80 | 1.55 | 1.18 | 1.11 | +0.24 | +27.59% | 0.01 | 8 | 469 | 1.82 | 0.00 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 100.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.26 | +37.69% | 0.01 | 415 | 1,785 | 1.77 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 105.00 | 1.01 | 1.27 | 1.14 | 1.24 | +0.29 | +30.53% | 0.01 | 24 | 174 | 1.75 | -0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 1.38 | +0.38 | +38.00% | 0.01 | 163 | 460 | 1.72 | -0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.63 | 0.82 | 1.46 | +0.48 | +48.98% | 0.01 | 185 | 423 | 1.68 | -0.01 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 120.00 | 1.36 | 1.75 | 1.56 | 1.54 | +0.57 | +58.77% | 0.01 | 313 | 1,060 | 1.65 | -0.01 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 125.00 | 0.10 | 1.85 | 0.98 | 1.82 | +0.66 | +56.90% | 0.01 | 55 | 1,220 | 1.62 | -0.01 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 130.00 | 0.80 | 2.02 | 1.41 | 1.89 | +0.75 | +65.79% | 0.01 | 45 | 473 | 1.58 | -0.01 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.08 | +0.72 | +52.95% | 0.01 | 3 | 3,201 | 1.55 | -0.02 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 140.00 | 0.01 | 2.32 | 1.17 | 2.32 | +0.98 | +73.14% | 0.01 | 5 | 1,071 | 1.52 | -0.02 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 2.27 | +0.73 | +47.41% | 0.01 | 128 | 1,207 | 1.49 | -0.02 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 150.00 | 0.15 | 2.74 | 1.45 | 2.22 | +0.47 | +26.86% | 0.01 | 88 | 2,578 | 1.46 | -0.02 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 155.00 | 0.28 | 2.86 | 1.57 | 2.68 | +0.91 | +51.42% | 0.01 | 18 | 1,768 | 1.43 | -0.02 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 160.00 | 0.43 | 2.67 | 1.55 | 3.00 | +1.12 | +59.58% | 0.01 | 37 | 1,599 | 1.39 | -0.03 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 165.00 | 0.58 | 3.20 | 1.89 | 3.02 | +1.18 | +64.13% | 0.01 | 68 | 1,460 | 1.37 | -0.03 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 170.00 | 1.05 | 3.35 | 2.20 | 2.97 | +0.89 | +42.79% | 0.01 | 34 | 1,863 | 1.34 | -0.03 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 175.00 | 0.90 | 3.60 | 2.25 | 3.05 | +0.70 | +29.79% | 0.01 | 10 | 883 | 1.31 | -0.04 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 180.00 | 1.01 | 3.80 | 2.41 | 3.30 | +0.95 | +40.43% | 0.01 | 96 | 3,542 | 1.28 | -0.04 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 185.00 | 1.05 | 4.00 | 2.53 | 2.72 | +0.24 | +9.68% | 0.01 | 1 | 614 | 1.26 | -0.04 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 190.00 | 3.40 | 3.80 | 3.60 | 3.36 | +0.69 | +25.85% | 0.02 | 36 | 2,256 | 1.23 | -0.05 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 195.00 | 3.60 | 4.00 | 3.80 | 4.35 | +1.40 | +47.46% | 0.02 | 3 | 1,554 | 1.20 | -0.05 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 200.00 | 3.85 | 4.15 | 4.00 | 3.99 | +1.19 | +42.50% | 0.02 | 511 | 2,409 | 1.18 | -0.05 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 205.00 | 4.00 | 4.40 | 4.20 | 4.75 | +2.08 | +77.91% | 0.02 | 2 | 257 | 1.15 | -0.06 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 210.00 | 4.25 | 4.60 | 4.43 | 4.47 | +1.80 | +67.42% | 0.02 | 27 | 1,427 | 1.13 | -0.06 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 215.00 | 2.79 | 5.30 | 4.05 | 4.80 | +1.65 | +52.39% | 0.02 | 10 | 908 | 1.10 | -0.07 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 220.00 | 4.65 | 5.55 | 5.10 | 4.94 | +1.59 | +47.47% | 0.02 | 39 | 1,029 | 1.07 | -0.07 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 225.00 | 2.87 | 7.75 | 5.31 | 4.80 | +1.25 | +35.22% | 0.02 | 83 | 1,090 | 1.05 | -0.08 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 230.00 | 2.92 | 5.50 | 4.21 | 5.20 | +1.60 | +44.45% | 0.02 | 35 | 1,179 | 1.02 | -0.08 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 235.00 | 2.96 | 5.70 | 4.33 | 5.88 | +2.43 | +70.44% | 0.02 | 73 | 1,749 | 1.00 | -0.09 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 240.00 | 5.55 | 6.25 | 5.90 | 5.76 | +1.86 | +47.70% | 0.02 | 44 | 646 | 0.97 | -0.09 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 245.00 | 3.30 | 6.45 | 4.88 | 6.65 | +2.65 | +66.25% | 0.02 | 71 | 519 | 0.95 | -0.10 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 250.00 | 6.05 | 7.00 | 6.53 | 6.23 | +2.26 | +56.93% | 0.03 | 343 | 3,059 | 0.92 | -0.10 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 255.00 | 6.35 | 8.60 | 7.48 | 5.84 | +1.40 | +31.54% | 0.03 | 5 | 1,354 | 0.90 | -0.11 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 260.00 | 4.15 | 9.50 | 6.83 | 6.50 | +2.15 | +49.43% | 0.03 | 8 | 1,334 | 0.88 | -0.12 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 265.00 | 6.95 | 7.35 | 7.15 | 7.20 | +3.20 | +80.00% | 0.03 | 278 | 948 | 0.85 | -0.13 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 270.00 | 6.00 | 7.65 | 6.83 | 7.25 | +2.45 | +51.05% | 0.03 | 23 | 1,034 | 0.83 | -0.13 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 275.00 | 6.60 | 8.10 | 7.35 | 7.42 | +2.55 | +52.37% | 0.03 | 6 | 753 | 0.81 | -0.14 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 280.00 | 5.85 | 8.40 | 7.13 | 8.50 | +3.95 | +86.82% | 0.03 | 164 | 540 | 0.79 | -0.15 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 285.00 | 6.20 | 9.15 | 7.68 | 9.75 | +4.60 | +89.32% | 0.03 | 42 | 314 | 0.77 | -0.16 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 290.00 | 9.20 | 10.75 | 9.98 | 10.30 | +5.15 | +100.00% | 0.03 | 60 | 1,127 | 0.76 | -0.17 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 295.00 | 9.85 | 10.45 | 10.15 | 10.05 | +4.53 | +82.07% | 0.03 | 281 | 337 | 0.74 | -0.18 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 300.00 | 8.15 | 11.00 | 9.58 | 10.80 | +4.85 | +81.52% | 0.03 | 383 | 2,485 | 0.72 | -0.19 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 305.00 | 11.35 | 12.10 | 11.73 | 13.25 | +7.45 | +128.45% | 0.04 | 40 | 435 | 0.71 | -0.20 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 310.00 | 12.25 | 13.05 | 12.65 | 13.67 | +7.10 | +108.07% | 0.04 | 46 | 363 | 0.70 | -0.21 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 315.00 | 12.75 | 14.05 | 13.40 | 14.67 | +7.52 | +105.18% | 0.04 | 94 | 184 | 0.69 | -0.23 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 320.00 | 11.95 | 15.20 | 13.58 | 14.53 | +6.93 | +91.19% | 0.04 | 166 | 943 | 0.68 | -0.24 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 325.00 | 15.50 | 16.40 | 15.95 | 14.75 | +6.75 | +84.38% | 0.05 | 409 | 1,032 | 0.67 | -0.26 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 330.00 | 14.55 | 17.75 | 16.15 | 16.95 | +8.34 | +96.87% | 0.05 | 173 | 1,681 | 0.66 | -0.28 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 335.00 | 18.35 | 21.60 | 19.98 | 18.60 | +10.05 | +117.55% | 0.06 | 330 | 351 | 0.65 | -0.30 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 340.00 | 19.45 | 23.45 | 21.45 | 20.20 | +9.85 | +95.17% | 0.06 | 142 | 1,267 | 0.64 | -0.32 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 345.00 | 20.55 | 24.95 | 22.75 | 21.95 | +11.51 | +110.25% | 0.07 | 98 | 812 | 0.63 | -0.34 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 350.00 | 23.55 | 26.75 | 25.15 | 24.30 | +11.90 | +95.97% | 0.07 | 564 | 1,545 | 0.62 | -0.36 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 355.00 | 25.55 | 26.60 | 26.08 | 24.65 | +12.02 | +95.17% | 0.07 | 43 | 1,543 | 0.62 | -0.39 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 360.00 | 28.00 | 28.85 | 28.43 | 27.77 | +13.24 | +91.13% | 0.08 | 479 | 1,686 | 0.62 | -0.41 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 365.00 | 27.70 | 32.95 | 30.33 | 30.75 | +14.75 | +92.19% | 0.08 | 233 | 887 | 0.61 | -0.44 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 370.00 | 30.25 | 34.25 | 32.25 | 33.35 | +15.70 | +88.96% | 0.09 | 2,994 | 860 | 0.61 | -0.46 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 375.00 | 35.40 | 36.65 | 36.03 | 35.98 | +16.70 | +86.62% | 0.10 | 136 | 1,540 | 0.60 | -0.49 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 380.00 | 36.80 | 40.15 | 38.48 | 38.45 | +17.85 | +86.65% | 0.10 | 142 | 1,018 | 0.60 | -0.51 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 385.00 | 40.80 | 44.15 | 42.48 | 39.55 | +16.52 | +71.74% | 0.11 | 116 | 987 | 0.60 | -0.53 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 390.00 | 44.15 | 48.00 | 46.08 | 44.20 | +19.45 | +78.59% | 0.12 | 75 | 913 | 0.60 | -0.56 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 395.00 | 47.40 | 51.35 | 49.38 | 48.40 | +21.53 | +80.13% | 0.13 | 57 | 258 | 0.60 | -0.58 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 400.00 | 50.60 | 56.00 | 53.30 | 51.75 | +22.25 | +75.43% | 0.13 | 664 | 3,048 | 0.60 | -0.60 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 405.00 | 51.60 | 55.75 | 53.68 | 52.40 | +21.15 | +67.68% | 0.13 | 23 | 330 | 0.60 | -0.62 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 410.00 | 57.85 | 62.00 | 59.93 | 55.93 | +21.55 | +62.69% | 0.15 | 341 | 2,727 | 0.61 | -0.65 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 415.00 | 61.55 | 65.75 | 63.65 | 59.03 | +22.89 | +63.34% | 0.15 | 1,996 | 2,386 | 0.61 | -0.67 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 420.00 | 65.40 | 67.15 | 66.28 | 65.93 | +25.72 | +63.97% | 0.16 | 407 | 4,186 | 0.61 | -0.68 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 425.00 | 66.60 | 71.25 | 68.93 | 67.06 | +25.81 | +62.57% | 0.16 | 28 | 319 | 0.61 | -0.70 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 430.00 | 70.00 | 75.15 | 72.58 | 72.73 | +27.88 | +62.17% | 0.17 | 103 | 3,248 | 0.61 | -0.72 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 435.00 | 77.10 | 79.10 | 78.10 | 76.48 | +19.96 | +35.32% | 0.18 | 32 | 188 | 0.62 | -0.73 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 440.00 | 78.00 | 83.35 | 80.68 | 80.02 | +27.27 | +51.70% | 0.18 | 76 | 1,921 | 0.62 | -0.75 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 445.00 | 85.50 | 87.75 | 86.63 | 84.04 | +28.67 | +51.78% | 0.19 | 5 | 122 | 0.62 | -0.76 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 450.00 | 87.00 | 94.45 | 90.73 | 88.52 | +26.67 | +43.12% | 0.20 | 43 | 410 | 0.63 | -0.78 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 455.00 | 91.55 | 96.45 | 94.00 | 93.46 | +30.56 | +48.59% | 0.21 | 2 | 60 | 0.63 | -0.79 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 460.00 | 96.55 | 100.90 | 98.73 | 86.67 | +14.57 | +20.21% | 0.21 | 5 | 186 | 0.64 | -0.80 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 465.00 | 100.60 | 107.80 | 104.20 | 63.00 | 0.00 | 0.00% | 0.22 | 0 | 151 | 0.64 | -0.81 | 0.00 | -0.25 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 470.00 | 105.55 | 109.95 | 107.75 | 93.00 | +19.35 | +26.28% | 0.23 | 3 | 29 | 0.64 | -0.82 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 475.00 | 109.40 | 117.00 | 113.20 | 100.55 | +22.98 | +29.63% | 0.24 | 16 | 47 | 0.65 | -0.83 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 480.00 | 116.70 | 119.45 | 118.08 | 101.32 | +15.92 | +18.65% | 0.25 | 74 | 175 | 0.65 | -0.84 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 485.00 | 119.00 | 126.50 | 122.75 | 95.36 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.66 | -0.84 | 0.00 | -0.23 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 490.00 | 124.00 | 131.30 | 127.65 | 95.14 | 0.00 | 0.00% | 0.26 | 0 | 88 | 0.66 | -0.85 | 0.00 | -0.22 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 495.00 | 128.70 | 136.15 | 132.43 | 65.05 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.67 | -0.86 | 0.00 | -0.22 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 500.00 | 133.40 | 139.70 | 136.55 | 137.16 | +35.16 | +34.48% | 0.27 | 100 | 214 | 0.67 | -0.86 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 505.00 | 140.10 | 145.60 | 142.85 | 82.58 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.68 | -0.87 | 0.00 | -0.21 | 7/14/2025 | 8/1/2025 4:00:02 PM EST |
| 510.00 | 142.95 | 149.40 | 146.18 | 81.20 | 0.00 | 0.00% | 0.29 | 0 | 66 | 0.68 | -0.88 | 0.00 | -0.21 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 515.00 | 149.65 | 155.00 | 152.33 | 81.32 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.69 | -0.88 | 0.00 | -0.20 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 520.00 | 152.05 | 158.15 | 155.10 | 104.50 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.69 | -0.88 | 0.00 | -0.20 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 525.00 | 157.00 | 163.80 | 160.40 | 90.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.70 | -0.89 | 0.00 | -0.19 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 530.00 | 162.15 | 169.55 | 165.85 | 125.50 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.70 | -0.89 | 0.00 | -0.19 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 535.00 | 166.85 | 172.45 | 169.65 | % | 0.32 | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.19 | 8/1/2025 4:00:02 PM EST | |||
| 540.00 | 171.35 | 178.75 | 175.05 | 101.97 | 0.00 | 0.00% | 0.32 | 0 | 45 | 0.71 | -0.90 | 0.00 | -0.18 | 7/17/2025 | 8/1/2025 4:00:02 PM EST |
| 545.00 | 176.75 | 182.60 | 179.68 | % | 0.33 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.18 | 8/1/2025 4:00:02 PM EST | |||
| 550.00 | 181.60 | 189.00 | 185.30 | 150.23 | 0.00 | 0.00% | 0.34 | 0 | 60 | 0.71 | -0.91 | 0.00 | -0.18 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 555.00 | 186.50 | 193.90 | 190.20 | % | 0.34 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.17 | 8/1/2025 4:00:02 PM EST | |||
| 560.00 | 191.25 | 198.50 | 194.88 | 157.55 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.73 | -0.91 | 0.00 | -0.17 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 565.00 | 196.00 | 203.65 | 199.83 | % | 0.35 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.17 | 8/1/2025 4:00:02 PM EST | |||
| 570.00 | 203.15 | 207.10 | 205.13 | 126.41 | 0.00 | 0.00% | 0.36 | 0 | 146 | 0.81 | -0.92 | 0.00 | -0.17 | 7/17/2025 | 8/1/2025 4:00:02 PM EST |
| 575.00 | 206.10 | 212.85 | 209.48 | 158.77 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.83 | -0.92 | 0.00 | -0.16 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 580.00 | 211.00 | 216.80 | 213.90 | 185.95 | 0.00 | 0.00% | 0.37 | 0 | 39 | 0.83 | -0.92 | 0.00 | -0.16 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 585.00 | 215.95 | 223.05 | 219.50 | % | 0.38 | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.16 | 8/1/2025 4:00:02 PM EST | |||
| 590.00 | 220.90 | 227.55 | 224.23 | 221.40 | 0.00 | 0.00% | 0.38 | 0 | 59 | 0.84 | -0.93 | 0.00 | -0.15 | 6/18/2025 | 8/1/2025 4:00:02 PM EST |
| 595.00 | 225.80 | 231.50 | 228.65 | % | 0.38 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.15 | 8/1/2025 4:00:02 PM EST | |||
| 600.00 | 230.55 | 235.35 | 232.95 | 195.00 | 0.00 | 0.00% | 0.39 | 0 | 183 | 0.86 | -0.93 | 0.00 | -0.15 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 605.00 | 235.00 | 241.75 | 238.38 | % | 0.39 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.15 | 8/1/2025 4:00:02 PM EST | |||
| 610.00 | 240.10 | 247.90 | 244.00 | 244.05 | 0.00 | 0.00% | 0.40 | 0 | 30 | 0.88 | -0.94 | 0.00 | -0.14 | 6/18/2025 | 8/1/2025 4:00:02 PM EST |
| 615.00 | 245.00 | 252.40 | 248.70 | % | 0.40 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.14 | 8/1/2025 4:00:02 PM EST | |||
| 620.00 | 250.00 | 256.30 | 253.15 | 193.35 | 0.00 | 0.00% | 0.41 | 0 | 41 | 0.90 | -0.94 | 0.00 | -0.14 | 7/11/2025 | 8/1/2025 4:00:02 PM EST |
| 625.00 | 255.00 | 261.60 | 258.30 | % | 0.41 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.14 | 8/1/2025 4:00:02 PM EST | |||
| 630.00 | 260.45 | 266.40 | 263.43 | 233.30 | 0.00 | 0.00% | 0.42 | 0 | 25 | 0.91 | -0.94 | 0.00 | -0.14 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 635.00 | 265.40 | 272.60 | 269.00 | % | 0.42 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.13 | 8/1/2025 4:00:02 PM EST | |||
| 640.00 | 270.00 | 277.75 | 273.88 | 243.05 | 0.00 | 0.00% | 0.43 | 0 | 22 | 0.92 | -0.95 | 0.00 | -0.13 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 645.00 | 275.35 | 282.30 | 278.83 | % | 0.43 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.13 | 8/1/2025 4:00:02 PM EST | |||
| 650.00 | 280.00 | 286.20 | 283.10 | 236.88 | 0.00 | 0.00% | 0.44 | 0 | 28 | 0.93 | -0.95 | 0.00 | -0.13 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 655.00 | 285.25 | 290.85 | 288.05 | % | 0.44 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.12 | 8/1/2025 4:00:02 PM EST | |||
| 660.00 | 290.35 | 298.00 | 294.18 | 262.35 | 0.00 | 0.00% | 0.45 | 0 | 30 | 0.96 | -0.95 | 0.00 | -0.12 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 665.00 | 295.00 | 300.75 | 297.88 | % | 0.45 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.12 | 8/1/2025 4:00:02 PM EST | |||
| 670.00 | 300.00 | 306.85 | 303.43 | 299.15 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.97 | -0.96 | 0.00 | -0.12 | 6/18/2025 | 8/1/2025 4:00:02 PM EST |
| 675.00 | 305.05 | 312.00 | 308.53 | % | 0.46 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.12 | 8/1/2025 4:00:02 PM EST | |||
| 680.00 | 310.00 | 316.50 | 313.25 | 281.85 | 0.00 | 0.00% | 0.46 | 0 | 20 | 0.99 | -0.96 | 0.00 | -0.11 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 690.00 | 320.15 | 326.70 | 323.43 | 285.96 | 0.00 | 0.00% | 0.47 | 0 | 39 | 1.01 | -0.96 | 0.00 | -0.11 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 700.00 | 330.15 | 337.45 | 333.80 | 302.58 | 0.00 | 0.00% | 0.48 | 0 | 28 | 1.00 | -0.96 | 0.00 | -0.11 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 710.00 | 340.25 | 346.65 | 343.45 | 311.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.10 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 720.00 | 349.00 | 356.55 | 352.78 | 309.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.10 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 730.00 | 359.80 | 366.85 | 363.33 | 341.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.09 | 6/27/2025 | 8/1/2025 4:00:02 PM EST |
| 740.00 | 369.00 | 375.85 | 372.43 | 369.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.09 | 6/24/2025 | 8/1/2025 4:00:02 PM EST |
| 750.00 | 379.00 | 386.45 | 382.73 | 353.61 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.09 | 7/7/2025 | 8/1/2025 4:00:02 PM EST |
| 760.00 | 389.95 | 396.30 | 393.13 | 373.00 | +7.10 | +1.94% | 0.52 | 1 | 1 | 1.14 | -0.97 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 770.00 | 399.00 | 406.00 | 402.50 | 405.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.08 | 5/30/2025 | 8/1/2025 4:00:02 PM EST |
| 780.00 | 409.00 | 416.40 | 412.70 | 403.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.08 | 6/4/2025 | 8/1/2025 4:00:02 PM EST |
| 790.00 | 419.00 | 426.50 | 422.75 | 401.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.08 | 6/11/2025 | 8/1/2025 4:00:02 PM EST |
| 800.00 | 429.00 | 436.50 | 432.75 | 393.47 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.19 | -0.98 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 810.00 | 440.00 | 446.35 | 443.18 | 403.46 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 820.00 | 449.80 | 456.05 | 452.93 | 478.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.07 | 4/23/2025 | 8/1/2025 4:00:02 PM EST |
| 830.00 | 459.00 | 466.35 | 462.68 | 436.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.07 | 5/16/2025 | 8/1/2025 4:00:02 PM EST |
| 840.00 | 469.00 | 477.70 | 473.35 | 445.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.06 | 5/16/2025 | 8/1/2025 4:00:02 PM EST |
| 850.00 | 479.00 | 486.20 | 482.60 | 507.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.06 | 4/23/2025 | 8/1/2025 4:00:02 PM EST |
| 860.00 | 489.00 | 497.45 | 493.23 | 540.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.06 | 12/26/2024 | 8/1/2025 4:00:02 PM EST |
| 870.00 | 499.00 | 506.20 | 502.60 | 474.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.06 | 5/16/2025 | 8/1/2025 4:00:02 PM EST |
| 880.00 | 510.00 | 516.60 | 513.30 | 583.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.06 | 3/21/2025 | 8/1/2025 4:00:02 PM EST |
| 890.00 | 519.80 | 526.25 | 523.03 | 498.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 5/15/2025 | 8/1/2025 4:00:02 PM EST |
| 900.00 | 530.20 | 536.65 | 533.43 | 526.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |
| 910.00 | 539.85 | 546.25 | 543.05 | 612.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.05 | 3/21/2025 | 8/1/2025 4:00:02 PM EST |
| 920.00 | 550.00 | 556.25 | 553.13 | 575.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.05 | 4/23/2025 | 8/1/2025 4:00:02 PM EST |
| 930.00 | 559.00 | 566.60 | 562.80 | 625.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.05 | 3/6/2025 | 8/1/2025 4:00:02 PM EST |
| 940.00 | 569.00 | 576.20 | 572.60 | 569.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.04 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |
| 950.00 | 579.00 | 586.60 | 582.80 | 581.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |
| 960.00 | 589.00 | 596.25 | 592.63 | 548.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.04 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 970.00 | 599.00 | 606.20 | 602.60 | 599.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.04 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |
| 980.00 | 609.00 | 616.20 | 612.60 | 648.25 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.04 | 3/24/2025 | 8/1/2025 4:00:02 PM EST |
| 990.00 | 620.00 | 626.20 | 623.10 | 619.71 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.04 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |
| 1,000.00 | 629.00 | 636.15 | 632.58 | 619.52 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.04 | 6/13/2025 | 8/1/2025 4:00:02 PM EST |
| 1,010.00 | 639.00 | 647.70 | 643.35 | 631.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.03 | 5/6/2025 | 8/1/2025 4:00:02 PM EST |
| 1,020.00 | 649.00 | 656.25 | 652.63 | 618.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.03 | 5/19/2025 | 8/1/2025 4:00:02 PM EST |
| 1,030.00 | 659.05 | 666.25 | 662.65 | 627.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.03 | 5/15/2025 | 8/1/2025 4:00:02 PM EST |
| 1,040.00 | 669.00 | 676.15 | 672.58 | 708.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.03 | 3/25/2025 | 8/1/2025 4:00:02 PM EST |
| 1,050.00 | 680.00 | 686.25 | 683.13 | 638.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.03 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 1,060.00 | 689.85 | 698.00 | 693.93 | 754.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.03 | 3/6/2025 | 8/1/2025 4:00:02 PM EST |
| 1,070.00 | 699.95 | 706.70 | 703.33 | 656.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.02 | 5/14/2025 | 8/1/2025 4:00:02 PM EST |
| 1,080.00 | 709.95 | 716.15 | 713.05 | 701.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.02 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |