Options Chain for STRATEGY INC CL A NEW (MSTR) - $344.75 as of 9/19/2025 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 193.40 | 196.20 | 194.80 | 189.91 | -10.55 | -5.27% | 1.30 | 43 | 85 | 3.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 160.00 | 183.20 | 186.30 | 184.75 | 182.26 | +17.28 | +10.48% | 1.15 | 6 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 170.00 | 173.30 | 176.15 | 174.73 | 178.26 | 0.00 | 0.00% | 1.03 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 180.00 | 163.15 | 166.55 | 164.85 | 169.40 | 0.00 | 0.00% | 0.92 | 0 | 11 | 2.93 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:02 PM EST |
| 190.00 | 153.55 | 156.35 | 154.95 | 152.34 | +8.39 | +5.83% | 0.82 | 5 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 200.00 | 143.90 | 146.35 | 145.13 | 141.29 | +4.94 | +3.63% | 0.73 | 773 | 86 | 2.55 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 210.00 | 133.25 | 136.60 | 134.93 | 140.48 | 0.00 | 0.00% | 0.64 | 0 | 29 | 2.07 | 1.00 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 215.00 | 128.30 | 131.65 | 129.98 | 117.51 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.07 | 1.00 | 0.00 | -0.05 | 9/12/2025 | 9/19/2025 4:00:02 PM EST |
| 220.00 | 123.65 | 126.75 | 125.20 | 130.00 | +19.05 | +17.17% | 0.57 | 1 | 8 | 1.85 | 0.99 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 225.00 | 118.35 | 121.80 | 120.08 | 129.30 | 0.00 | 0.00% | 0.53 | 0 | 9 | 2.07 | 0.99 | 0.00 | -0.08 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 230.00 | 113.30 | 116.65 | 114.98 | 110.45 | +12.87 | +13.19% | 0.50 | 7 | 52 | 2.06 | 0.99 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 235.00 | 108.30 | 112.10 | 110.20 | 95.93 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.96 | 0.99 | 0.00 | -0.11 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 240.00 | 103.35 | 107.00 | 105.18 | 100.77 | +16.35 | +19.37% | 0.44 | 4 | 11 | 1.85 | 0.99 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 245.00 | 98.45 | 101.70 | 100.08 | 139.02 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.73 | 0.99 | 0.00 | -0.15 | 8/14/2025 | 9/19/2025 4:00:02 PM EST |
| 250.00 | 93.35 | 97.15 | 95.25 | 104.92 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.72 | 0.98 | 0.00 | -0.17 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 255.00 | 88.45 | 92.35 | 90.40 | 77.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.62 | 0.98 | 0.00 | -0.20 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 260.00 | 83.50 | 87.40 | 85.45 | 81.74 | +13.73 | +20.19% | 0.33 | 1 | 16 | 1.48 | 0.98 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 265.00 | 78.50 | 82.40 | 80.45 | 72.79 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.39 | 0.97 | 0.00 | -0.25 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 270.00 | 73.80 | 77.15 | 75.48 | 69.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.21 | 0.96 | 0.00 | -0.29 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 275.00 | 68.25 | 72.15 | 70.20 | 69.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.15 | 0.96 | 0.00 | -0.32 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 280.00 | 64.35 | 67.85 | 66.10 | 61.04 | -15.04 | -19.77% | 0.24 | 74 | 22 | 1.10 | 0.95 | 0.00 | -0.35 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 285.00 | 59.50 | 62.90 | 61.20 | 60.01 | -5.44 | -8.32% | 0.21 | 3 | 31 | 1.24 | 0.94 | 0.00 | -0.38 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 290.00 | 54.60 | 56.95 | 55.78 | 52.50 | -5.50 | -9.49% | 0.19 | 31 | 23 | 0.97 | 0.93 | 0.00 | -0.42 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 295.00 | 49.60 | 53.10 | 51.35 | 47.16 | +2.16 | +4.80% | 0.17 | 62 | 22 | 0.91 | 0.92 | 0.00 | -0.45 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 300.00 | 44.70 | 48.05 | 46.38 | 43.80 | -8.95 | -16.97% | 0.15 | 170 | 315 | 0.84 | 0.90 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 302.50 | 41.70 | 45.70 | 43.70 | 48.27 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.82 | 0.90 | 0.00 | -0.49 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 305.00 | 40.45 | 42.60 | 41.53 | 39.67 | -9.53 | -19.37% | 0.14 | 16 | 27 | 0.65 | 0.89 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 307.50 | 37.75 | 40.40 | 39.08 | 37.03 | -6.42 | -14.78% | 0.13 | 1 | 15 | 0.79 | 0.88 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 310.00 | 35.70 | 37.85 | 36.78 | 35.67 | -6.98 | -16.37% | 0.12 | 36 | 31 | 0.59 | 0.88 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 312.50 | 33.10 | 35.10 | 34.10 | 40.96 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.55 | 0.87 | 0.01 | -0.50 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 315.00 | 31.15 | 33.10 | 32.13 | 28.25 | -7.95 | -21.97% | 0.10 | 32 | 76 | 0.59 | 0.86 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 317.50 | 28.50 | 30.95 | 29.73 | 27.81 | -10.19 | -26.82% | 0.09 | 11 | 34 | 0.58 | 0.85 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 320.00 | 26.70 | 28.90 | 27.80 | 27.20 | -7.15 | -20.82% | 0.09 | 225 | 366 | 0.57 | 0.84 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 322.50 | 24.60 | 26.25 | 25.43 | 23.02 | -12.83 | -35.79% | 0.08 | 36 | 112 | 0.56 | 0.82 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 325.00 | 22.50 | 24.20 | 23.35 | 23.30 | -4.08 | -14.91% | 0.07 | 279 | 856 | 0.54 | 0.81 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 327.50 | 20.15 | 22.25 | 21.20 | 20.76 | -3.84 | -15.61% | 0.06 | 149 | 263 | 0.53 | 0.78 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 330.00 | 18.75 | 19.60 | 19.18 | 19.10 | -4.82 | -20.16% | 0.06 | 691 | 1,351 | 0.53 | 0.76 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 332.50 | 16.80 | 17.80 | 17.30 | 17.42 | -3.58 | -17.05% | 0.05 | 400 | 506 | 0.53 | 0.73 | 0.02 | -0.54 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 335.00 | 14.95 | 16.10 | 15.53 | 16.00 | -3.71 | -18.83% | 0.05 | 1,452 | 1,236 | 0.51 | 0.69 | 0.02 | -0.57 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 337.50 | 13.15 | 14.90 | 14.03 | 13.45 | -4.60 | -25.49% | 0.04 | 733 | 643 | 0.50 | 0.65 | 0.02 | -0.59 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 340.00 | 12.30 | 12.95 | 12.63 | 12.60 | -3.38 | -21.16% | 0.04 | 5,405 | 3,305 | 0.52 | 0.60 | 0.02 | -0.62 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 342.50 | 10.85 | 12.05 | 11.45 | 11.01 | -3.47 | -23.97% | 0.03 | 2,812 | 666 | 0.52 | 0.56 | 0.02 | -0.64 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 345.00 | 9.75 | 10.10 | 9.93 | 9.95 | -2.95 | -22.87% | 0.03 | 5,902 | 2,408 | 0.52 | 0.51 | 0.02 | -0.66 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 347.50 | 8.50 | 9.15 | 8.83 | 8.55 | -2.93 | -25.53% | 0.03 | 1,872 | 1,114 | 0.52 | 0.47 | 0.02 | -0.68 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 350.00 | 7.50 | 7.85 | 7.68 | 7.80 | -2.35 | -23.16% | 0.02 | 11,306 | 3,497 | 0.52 | 0.43 | 0.02 | -0.69 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 355.00 | 5.75 | 5.85 | 5.80 | 5.81 | -2.33 | -28.63% | 0.02 | 46,508 | 2,605 | 0.52 | 0.37 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 360.00 | 4.25 | 4.50 | 4.38 | 4.35 | -1.90 | -30.40% | 0.01 | 62,239 | 4,846 | 0.52 | 0.31 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 365.00 | 3.20 | 3.40 | 3.30 | 3.25 | -1.60 | -32.99% | 0.01 | 16,964 | 3,601 | 0.52 | 0.26 | 0.01 | -0.64 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 370.00 | 2.40 | 2.60 | 2.50 | 2.45 | -1.33 | -35.19% | 0.01 | 8,469 | 10,814 | 0.53 | 0.21 | 0.01 | -0.58 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 375.00 | 1.85 | 1.94 | 1.90 | 1.90 | -1.10 | -36.67% | 0.01 | 36,112 | 30,677 | 0.55 | 0.17 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 380.00 | 1.44 | 1.56 | 1.50 | 1.48 | -1.01 | -40.57% | 0.00 | 26,975 | 4,278 | 0.56 | 0.14 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 385.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.77 | -40.11% | 0.00 | 18,323 | 3,206 | 0.58 | 0.11 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 390.00 | 0.86 | 0.94 | 0.90 | 0.90 | -0.68 | -43.04% | 0.00 | 11,409 | 1,805 | 0.59 | 0.09 | 0.01 | -0.34 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 395.00 | 0.67 | 0.81 | 0.74 | 0.75 | -0.52 | -40.95% | 0.00 | 316 | 585 | 0.61 | 0.07 | 0.00 | -0.30 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 400.00 | 0.61 | 0.65 | 0.63 | 0.61 | -0.44 | -41.91% | 0.00 | 5,824 | 14,378 | 0.64 | 0.06 | 0.00 | -0.25 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 405.00 | 0.44 | 0.57 | 0.51 | 0.58 | -0.31 | -34.84% | 0.00 | 221 | 469 | 0.65 | 0.05 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 410.00 | 0.39 | 0.52 | 0.46 | 0.44 | -0.39 | -46.99% | 0.00 | 2,488 | 912 | 0.67 | 0.04 | 0.00 | -0.19 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 415.00 | 0.32 | 0.50 | 0.41 | 0.39 | -0.25 | -39.07% | 0.00 | 483 | 412 | 0.70 | 0.03 | 0.00 | -0.16 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 420.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.28 | -45.91% | 0.00 | 477 | 528 | 0.71 | 0.02 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 425.00 | 0.27 | 0.40 | 0.34 | 0.30 | -0.22 | -42.31% | 0.00 | 89 | 486 | 0.75 | 0.02 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 430.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.21 | -43.75% | 0.00 | 505 | 710 | 0.78 | 0.02 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 435.00 | 0.19 | 0.31 | 0.25 | 0.32 | -0.10 | -23.81% | 0.00 | 494 | 285 | 0.79 | 0.01 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 440.00 | 0.20 | 0.23 | 0.22 | 0.25 | -0.15 | -37.50% | 0.00 | 446 | 893 | 0.81 | 0.01 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 445.00 | 0.18 | 0.23 | 0.21 | 0.23 | -0.12 | -34.29% | 0.00 | 249 | 197 | 0.83 | 0.01 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 450.00 | 0.18 | 0.24 | 0.21 | 0.19 | -0.10 | -34.49% | 0.00 | 956 | 1,409 | 0.86 | 0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 455.00 | 0.13 | 0.25 | 0.19 | 0.23 | -0.11 | -32.36% | 0.00 | 228 | 178 | 0.84 | 0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 460.00 | 0.14 | 0.21 | 0.18 | 0.14 | -0.16 | -53.34% | 0.00 | 262 | 315 | 0.90 | 0.00 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 465.00 | 0.07 | 0.27 | 0.17 | 0.16 | -0.11 | -40.75% | 0.00 | 139 | 155 | 0.88 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 470.00 | 0.10 | 0.14 | 0.12 | 0.18 | -0.03 | -14.29% | 0.00 | 1,326 | 284 | 0.88 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 475.00 | 0.08 | 0.19 | 0.14 | 0.05 | -0.23 | -82.15% | 0.00 | 1,146 | 371 | 0.95 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 480.00 | 0.15 | 0.37 | 0.26 | 0.14 | -0.07 | -33.34% | 0.00 | 183 | 805 | 1.02 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 485.00 | 0.01 | 0.62 | 0.32 | 0.13 | -0.05 | -27.78% | 0.00 | 40 | 152 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 490.00 | 0.07 | 0.63 | 0.35 | 0.13 | -0.02 | -13.34% | 0.00 | 48 | 281 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 495.00 | 0.00 | 0.63 | 0.32 | 0.10 | -0.07 | -41.18% | 0.00 | 10 | 50 | 1.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 500.00 | 0.06 | 0.12 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 1,874 | 1,590 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 505.00 | 0.00 | 0.63 | 0.32 | 0.11 | -0.01 | -8.34% | 0.00 | 5 | 227 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 510.00 | 0.02 | 0.58 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 515.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:02 PM EST |
| 520.00 | 0.06 | 0.18 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 322 | 175 | 1.06 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 525.00 | 0.01 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 530.00 | 0.01 | 0.60 | 0.31 | 0.06 | -0.14 | -70.00% | 0.00 | 14 | 122 | 1.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 535.00 | 0.01 | 0.51 | 0.26 | 0.06 | -0.06 | -50.00% | 0.00 | 147 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 540.00 | 0.01 | 0.57 | 0.29 | 0.07 | -0.10 | -58.83% | 0.00 | 144 | 82 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 545.00 | 0.00 | 0.59 | 0.30 | 0.06 | -0.11 | -64.71% | 0.00 | 144 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 550.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 2,202 | 506 | 1.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 555.00 | 0.06 | 0.60 | 0.33 | 0.07 | -0.10 | -58.83% | 0.00 | 33 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 560.00 | 0.06 | 0.49 | 0.28 | 0.06 | +0.02 | +50.00% | 0.00 | 24 | 26 | 5.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 565.00 | 0.01 | 0.60 | 0.31 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 570.00 | 0.01 | 0.52 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 575.00 | 0.01 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 580.00 | 0.01 | 0.65 | 0.33 | 0.09 | +0.03 | +50.00% | 0.00 | 3 | 70 | 1.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 585.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 101 | 219 | 1.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 590.00 | 0.01 | 0.14 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 101 | 198 | 1.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 595.00 | 0.01 | 0.50 | 0.26 | 0.05 | +0.01 | +25.00% | 0.00 | 101 | 191 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 600.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3,586 | 2,609 | 1.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 605.00 | 0.01 | 0.54 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 610.00 | 0.01 | 0.10 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:02 PM EST |
| 620.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 630.00 | 0.01 | 0.50 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.50 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:02 PM EST |
| 640.00 | 0.01 | 0.52 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:02 PM EST |
| 650.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 22 | 201 | 1.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 0.53 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 700.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5,023 | 5,228 | 1.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 730.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 740.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.37 | -97.37% | 0.00 | 1 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 750.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6,032 | 89 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 760.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 1,104 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 770.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 502 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 780.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3,368 | 793 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 790.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 19,301 | 1,451 | 1.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 8,703 | 7,291 | 2.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 160.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 1,893 | 1,756 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 170.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 717 | 2,012 | 1.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 180.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.02 | -15.39% | 0.00 | 431 | 1,915 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 190.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 1,095 | 1,603 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 200.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 1,781 | 14,840 | 1.66 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 210.00 | 0.16 | 0.25 | 0.21 | 0.24 | +0.01 | +4.35% | 0.00 | 2,174 | 1,108 | 1.52 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 215.00 | 0.21 | 0.32 | 0.27 | 0.24 | -0.03 | -11.12% | 0.00 | 455 | 7,317 | 1.52 | 0.00 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 220.00 | 0.24 | 0.28 | 0.26 | 0.23 | -0.04 | -14.82% | 0.00 | 1,952 | 5,682 | 1.45 | -0.01 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 225.00 | 0.26 | 0.33 | 0.30 | 0.31 | +0.01 | +3.34% | 0.00 | 839 | 1,025 | 1.43 | -0.01 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 230.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.01 | -3.03% | 0.00 | 8,772 | 4,968 | 1.39 | -0.01 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 235.00 | 0.33 | 0.50 | 0.42 | 0.33 | -0.07 | -17.50% | 0.00 | 2,458 | 1,336 | 1.35 | -0.01 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 240.00 | 0.36 | 0.45 | 0.41 | 0.40 | -0.04 | -9.10% | 0.00 | 3,742 | 7,774 | 1.30 | -0.01 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 245.00 | 0.40 | 0.52 | 0.46 | 0.44 | +0.01 | +2.33% | 0.00 | 2,088 | 859 | 1.23 | -0.01 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 250.00 | 0.45 | 0.48 | 0.47 | 0.48 | -0.02 | -4.00% | 0.00 | 4,167 | 11,455 | 1.19 | -0.02 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 255.00 | 0.49 | 0.62 | 0.56 | 0.55 | +0.02 | +3.78% | 0.00 | 633 | 2,443 | 1.16 | -0.02 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 260.00 | 0.48 | 0.67 | 0.58 | 0.63 | +0.01 | +1.62% | 0.00 | 2,122 | 6,566 | 1.12 | -0.02 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 265.00 | 0.59 | 0.67 | 0.63 | 0.66 | +0.05 | +8.20% | 0.00 | 909 | 1,769 | 1.06 | -0.03 | 0.00 | -0.25 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 270.00 | 0.51 | 0.78 | 0.65 | 0.67 | -0.01 | -1.48% | 0.00 | 1,993 | 6,804 | 1.01 | -0.04 | 0.00 | -0.29 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 275.00 | 0.71 | 0.79 | 0.75 | 0.77 | +0.04 | +5.48% | 0.00 | 145 | 1,206 | 0.97 | -0.04 | 0.00 | -0.32 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 280.00 | 0.77 | 0.89 | 0.83 | 0.82 | -0.01 | -1.21% | 0.00 | 1,515 | 6,429 | 0.92 | -0.05 | 0.00 | -0.35 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 285.00 | 0.83 | 0.95 | 0.89 | 0.91 | +0.12 | +15.19% | 0.00 | 319 | 550 | 0.86 | -0.06 | 0.00 | -0.38 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 290.00 | 0.89 | 1.01 | 0.95 | 0.95 | -0.05 | -5.00% | 0.00 | 1,250 | 3,790 | 0.82 | -0.07 | 0.00 | -0.42 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 295.00 | 0.83 | 1.08 | 0.96 | 1.08 | +0.03 | +2.86% | 0.00 | 1,981 | 973 | 0.76 | -0.08 | 0.00 | -0.45 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 300.00 | 0.97 | 1.34 | 1.16 | 1.17 | +0.01 | +0.87% | 0.00 | 2,754 | 2,347 | 0.72 | -0.10 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 302.50 | 1.16 | 1.29 | 1.23 | 1.36 | -0.11 | -7.49% | 0.00 | 109 | 131 | 0.70 | -0.10 | 0.00 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 305.00 | 1.16 | 1.35 | 1.26 | 1.32 | -0.19 | -12.59% | 0.00 | 629 | 2,007 | 0.67 | -0.11 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 307.50 | 1.32 | 1.45 | 1.39 | 1.44 | -0.28 | -16.28% | 0.00 | 197 | 521 | 0.65 | -0.12 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 310.00 | 1.32 | 1.58 | 1.45 | 1.46 | -0.08 | -5.20% | 0.00 | 1,755 | 686 | 0.63 | -0.12 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 312.50 | 1.56 | 1.86 | 1.71 | 1.70 | -0.31 | -15.43% | 0.01 | 301 | 394 | 0.61 | -0.13 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 315.00 | 1.76 | 1.90 | 1.83 | 1.82 | +0.01 | +0.56% | 0.01 | 896 | 956 | 0.59 | -0.14 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 317.50 | 1.96 | 2.34 | 2.15 | 2.06 | +0.11 | +5.65% | 0.01 | 1,590 | 851 | 0.58 | -0.15 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 320.00 | 1.96 | 2.70 | 2.33 | 2.35 | +0.17 | +7.80% | 0.01 | 3,320 | 4,120 | 0.56 | -0.16 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 322.50 | 2.57 | 2.80 | 2.69 | 2.73 | -0.06 | -2.16% | 0.01 | 443 | 1,167 | 0.55 | -0.18 | 0.01 | -0.49 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 325.00 | 2.96 | 3.40 | 3.18 | 3.00 | +0.32 | +11.94% | 0.01 | 2,517 | 2,503 | 0.54 | -0.19 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 327.50 | 3.35 | 3.65 | 3.50 | 3.50 | +0.32 | +10.07% | 0.01 | 553 | 279 | 0.53 | -0.22 | 0.01 | -0.51 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 330.00 | 3.55 | 4.15 | 3.85 | 4.00 | +0.48 | +13.64% | 0.01 | 3,048 | 1,660 | 0.53 | -0.24 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 332.50 | 4.55 | 4.85 | 4.70 | 4.70 | +0.55 | +13.26% | 0.01 | 1,024 | 355 | 0.52 | -0.27 | 0.02 | -0.54 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 335.00 | 5.35 | 5.60 | 5.48 | 5.33 | +0.71 | +15.37% | 0.02 | 1,975 | 997 | 0.51 | -0.31 | 0.02 | -0.57 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 337.50 | 6.15 | 6.50 | 6.33 | 6.50 | +1.10 | +20.37% | 0.02 | 532 | 482 | 0.51 | -0.35 | 0.02 | -0.59 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 340.00 | 7.15 | 7.65 | 7.40 | 7.37 | +1.28 | +21.02% | 0.02 | 10,901 | 5,007 | 0.51 | -0.40 | 0.02 | -0.62 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 342.50 | 8.20 | 8.65 | 8.43 | 8.50 | +0.70 | +8.98% | 0.02 | 1,591 | 273 | 0.51 | -0.44 | 0.02 | -0.64 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 345.00 | 9.40 | 9.85 | 9.63 | 9.88 | +2.24 | +29.32% | 0.03 | 2,296 | 821 | 0.51 | -0.49 | 0.02 | -0.66 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 347.50 | 10.70 | 11.90 | 11.30 | 11.34 | +2.34 | +26.00% | 0.03 | 501 | 335 | 0.51 | -0.53 | 0.02 | -0.68 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 350.00 | 12.00 | 13.20 | 12.60 | 12.60 | +2.27 | +21.98% | 0.04 | 1,292 | 1,749 | 0.50 | -0.57 | 0.02 | -0.69 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 355.00 | 14.85 | 16.40 | 15.63 | 15.80 | +2.80 | +21.54% | 0.04 | 353 | 587 | 0.51 | -0.63 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 360.00 | 18.10 | 19.80 | 18.95 | 19.50 | +3.00 | +18.19% | 0.05 | 185 | 2,079 | 0.51 | -0.69 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 365.00 | 21.85 | 24.35 | 23.10 | 24.00 | +4.13 | +20.79% | 0.06 | 46 | 285 | 0.53 | -0.74 | 0.01 | -0.64 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 370.00 | 26.50 | 28.50 | 27.50 | 28.90 | +5.08 | +21.33% | 0.07 | 487 | 1,222 | 0.53 | -0.79 | 0.01 | -0.58 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 375.00 | 30.25 | 33.60 | 31.93 | 32.80 | +3.28 | +11.12% | 0.09 | 36 | 104 | 0.52 | -0.83 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 380.00 | 34.85 | 37.75 | 36.30 | 38.36 | +5.85 | +18.00% | 0.10 | 72 | 572 | 0.58 | -0.86 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 385.00 | 40.00 | 42.80 | 41.40 | 43.90 | +3.70 | +9.21% | 0.11 | 6 | 188 | 0.53 | -0.89 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 390.00 | 44.50 | 47.30 | 45.90 | 46.30 | +2.81 | +6.47% | 0.12 | 4 | 337 | 0.48 | -0.91 | 0.01 | -0.34 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 395.00 | 49.30 | 52.25 | 50.78 | 57.04 | +9.54 | +20.09% | 0.13 | 2 | 98 | 0.84 | -0.93 | 0.00 | -0.30 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 400.00 | 54.45 | 56.80 | 55.63 | 56.06 | +4.87 | +9.52% | 0.14 | 16 | 403 | 0.89 | -0.94 | 0.00 | -0.25 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 405.00 | 59.20 | 62.40 | 60.80 | 56.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.94 | -0.95 | 0.00 | -0.22 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 410.00 | 63.80 | 66.50 | 65.15 | 64.05 | +3.29 | +5.42% | 0.16 | 47 | 371 | 0.96 | -0.96 | 0.00 | -0.19 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 415.00 | 68.00 | 71.95 | 69.98 | 72.70 | +7.14 | +10.90% | 0.17 | 2 | 25 | 1.00 | -0.97 | 0.00 | -0.16 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 420.00 | 74.10 | 76.90 | 75.50 | 77.75 | +7.26 | +10.30% | 0.18 | 1 | 1,076 | 1.06 | -0.98 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 425.00 | 79.65 | 81.60 | 80.63 | 74.02 | 0.00 | 0.00% | 0.19 | 0 | 685 | 1.10 | -0.98 | 0.00 | -0.12 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 430.00 | 83.85 | 87.00 | 85.43 | 90.11 | +9.92 | +12.38% | 0.20 | 2 | 266 | 1.12 | -0.98 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 435.00 | 88.30 | 92.00 | 90.15 | 108.00 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.16 | -0.99 | 0.00 | -0.08 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 440.00 | 93.65 | 97.05 | 95.35 | 105.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | -0.99 | 0.00 | -0.08 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 445.00 | 98.60 | 102.05 | 100.33 | 115.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.06 | 9/8/2025 | 9/19/2025 4:00:02 PM EST |
| 450.00 | 103.45 | 106.95 | 105.20 | 124.98 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.05 | 9/4/2025 | 9/19/2025 4:00:02 PM EST |
| 455.00 | 108.90 | 111.80 | 110.35 | 128.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 9/9/2025 | 9/19/2025 4:00:02 PM EST |
| 460.00 | 113.30 | 117.10 | 115.20 | 116.78 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.04 | 8/27/2025 | 9/19/2025 4:00:02 PM EST |
| 465.00 | 118.40 | 122.05 | 120.23 | 134.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.03 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 470.00 | 123.25 | 127.00 | 125.13 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 475.00 | 127.80 | 131.80 | 129.80 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 480.00 | 133.75 | 136.95 | 135.35 | 147.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 485.00 | 138.10 | 142.55 | 140.33 | 109.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:02 PM EST |
| 490.00 | 141.10 | 147.25 | 144.18 | 157.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 495.00 | 148.05 | 152.55 | 150.30 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 500.00 | 153.35 | 157.15 | 155.25 | 155.68 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 4:00:02 PM EST |
| 505.00 | 158.60 | 162.40 | 160.50 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 510.00 | 163.65 | 167.35 | 165.50 | % | 0.32 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 515.00 | 168.65 | 172.20 | 170.43 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 520.00 | 173.40 | 176.95 | 175.18 | % | 0.34 | 0 | 0 | 0.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 525.00 | 178.40 | 181.85 | 180.13 | % | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 530.00 | 183.25 | 187.00 | 185.13 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 535.00 | 188.30 | 192.10 | 190.20 | 209.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 540.00 | 193.40 | 197.05 | 195.23 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 545.00 | 198.00 | 201.90 | 199.95 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 550.00 | 203.40 | 206.85 | 205.13 | 196.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 555.00 | 208.25 | 212.00 | 210.13 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 560.00 | 213.65 | 217.40 | 215.53 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 565.00 | 218.20 | 221.95 | 220.08 | 216.17 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:02 PM EST |
| 570.00 | 223.55 | 227.25 | 225.40 | 220.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:02 PM EST |
| 575.00 | 228.30 | 231.70 | 230.00 | 242.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 580.00 | 233.00 | 236.80 | 234.90 | 244.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:02 PM EST |
| 585.00 | 238.00 | 241.80 | 239.90 | 253.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 590.00 | 243.70 | 246.95 | 245.33 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 595.00 | 248.70 | 251.90 | 250.30 | 229.19 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:02 PM EST |
| 600.00 | 253.25 | 256.95 | 255.10 | 233.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:02 PM EST |
| 605.00 | 258.30 | 261.95 | 260.13 | 239.02 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:02 PM EST |
| 610.00 | 263.25 | 267.00 | 265.13 | 243.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:02 PM EST |
| 620.00 | 273.30 | 276.95 | 275.13 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 630.00 | 283.25 | 287.00 | 285.13 | 263.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:02 PM EST |
| 640.00 | 293.75 | 296.95 | 295.35 | % | 0.46 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 650.00 | 303.65 | 307.00 | 305.33 | % | 0.47 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 660.00 | 313.70 | 317.00 | 315.35 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 670.00 | 323.65 | 326.95 | 325.30 | % | 0.49 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 680.00 | 333.55 | 336.95 | 335.25 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 690.00 | 342.80 | 346.80 | 344.80 | % | 0.50 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 700.00 | 353.60 | 357.00 | 355.30 | % | 0.51 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 710.00 | 363.70 | 366.95 | 365.33 | % | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 720.00 | 373.00 | 376.80 | 374.90 | % | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 730.00 | 382.80 | 386.80 | 384.80 | 380.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 740.00 | 393.70 | 396.90 | 395.30 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 750.00 | 403.35 | 406.95 | 405.15 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 760.00 | 413.45 | 416.95 | 415.20 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 770.00 | 423.75 | 426.80 | 425.28 | 438.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:02 PM EST |
| 780.00 | 433.75 | 436.80 | 435.28 | % | 0.56 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 790.00 | 443.30 | 446.65 | 444.98 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST |