Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $414.92 as of 7/25/2025 3:19:38 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 | 254.15 | 261.55 | 257.85 | 259.40 | % | 1.72 | 10 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 160.00 | 244.30 | 252.20 | 248.25 | % | 1.55 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 170.00 | 235.35 | 242.55 | 238.95 | % | 1.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 224.70 | 233.00 | 228.85 | % | 1.27 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 214.75 | 223.30 | 219.03 | % | 1.15 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 204.60 | 213.50 | 209.05 | % | 1.05 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 210.00 | 195.35 | 204.50 | 199.93 | % | 0.95 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 185.60 | 194.75 | 190.18 | % | 0.86 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 225.00 | 180.60 | 189.70 | 185.15 | % | 0.82 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 230.00 | 177.40 | 184.85 | 181.13 | % | 0.79 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 235.00 | 170.90 | 179.60 | 175.25 | % | 0.75 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 240.00 | 166.05 | 174.65 | 170.35 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 245.00 | 161.20 | 170.20 | 165.70 | % | 0.68 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 250.00 | 156.35 | 165.05 | 160.70 | % | 0.64 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 255.00 | 152.90 | 159.75 | 156.33 | % | 0.61 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 260.00 | 146.65 | 155.05 | 150.85 | % | 0.58 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 265.00 | 143.15 | 150.15 | 146.65 | % | 0.55 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 270.00 | 136.80 | 145.45 | 141.13 | % | 0.52 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 275.00 | 131.95 | 140.40 | 136.18 | % | 0.50 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 128.10 | 135.60 | 131.85 | % | 0.47 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 285.00 | 122.10 | 130.80 | 126.45 | % | 0.44 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 117.70 | 126.00 | 121.85 | % | 0.42 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 295.00 | 113.70 | 121.05 | 117.38 | % | 0.40 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 109.00 | 116.50 | 112.75 | % | 0.38 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.15 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 104.60 | 111.65 | 108.13 | % | 0.35 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 310.00 | 98.60 | 107.00 | 102.80 | % | 0.33 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.18 | 7/25/2025 4:00:03 PM EST | |||
| 315.00 | 94.80 | 103.00 | 98.90 | % | 0.31 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.19 | 7/25/2025 4:00:03 PM EST | |||
| 320.00 | 89.45 | 97.60 | 93.53 | % | 0.29 | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.20 | 7/25/2025 4:00:03 PM EST | |||
| 325.00 | 85.55 | 92.95 | 89.25 | % | 0.27 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.22 | 7/25/2025 4:00:03 PM EST | |||
| 330.00 | 80.30 | 88.20 | 84.25 | % | 0.26 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.23 | 7/25/2025 4:00:03 PM EST | |||
| 335.00 | 75.25 | 83.85 | 79.55 | 78.25 | % | 0.24 | 1 | 0 | 0.56 | 0.87 | 0.00 | -0.25 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 340.00 | 71.30 | 79.15 | 75.23 | 74.48 | -1.94 | -2.54% | 0.22 | 6 | 0 | 0.55 | 0.86 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 345.00 | 66.95 | 75.35 | 71.15 | 70.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.55 | 0.84 | 0.00 | -0.28 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 350.00 | 62.70 | 70.50 | 66.60 | % | 0.19 | 0 | 0 | 0.53 | 0.82 | 0.00 | -0.29 | 7/25/2025 4:00:03 PM EST | |||
| 355.00 | 58.90 | 66.60 | 62.75 | % | 0.18 | 0 | 0 | 0.53 | 0.81 | 0.00 | -0.30 | 7/25/2025 4:00:03 PM EST | |||
| 360.00 | 55.30 | 62.35 | 58.83 | 57.87 | % | 0.16 | 3 | 0 | 0.53 | 0.79 | 0.00 | -0.32 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 365.00 | 51.15 | 59.30 | 55.23 | % | 0.15 | 0 | 0 | 0.53 | 0.76 | 0.00 | -0.33 | 7/25/2025 4:00:03 PM EST | |||
| 370.00 | 47.85 | 55.40 | 51.63 | % | 0.14 | 0 | 0 | 0.53 | 0.74 | 0.00 | -0.34 | 7/25/2025 4:00:03 PM EST | |||
| 375.00 | 44.60 | 51.20 | 47.90 | 46.12 | % | 0.13 | 1 | 0 | 0.52 | 0.72 | 0.00 | -0.35 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 380.00 | 42.00 | 48.40 | 45.20 | 45.70 | % | 0.12 | 2 | 0 | 0.53 | 0.70 | 0.00 | -0.36 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 385.00 | 38.40 | 45.40 | 41.90 | % | 0.11 | 0 | 0 | 0.52 | 0.67 | 0.00 | -0.37 | 7/25/2025 4:00:03 PM EST | |||
| 390.00 | 35.80 | 42.05 | 38.93 | % | 0.10 | 0 | 0 | 0.52 | 0.64 | 0.01 | -0.37 | 7/25/2025 4:00:03 PM EST | |||
| 395.00 | 32.30 | 38.40 | 35.35 | 33.36 | % | 0.09 | 2 | 0 | 0.51 | 0.62 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 400.00 | 29.00 | 35.30 | 32.15 | 32.68 | -4.37 | -11.80% | 0.08 | 23 | 3 | 0.52 | 0.59 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 405.00 | 27.70 | 31.10 | 29.40 | 31.65 | % | 0.07 | 10 | 0 | 0.49 | 0.56 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 410.00 | 25.25 | 31.00 | 28.13 | 27.48 | -3.46 | -11.19% | 0.07 | 22 | 7 | 0.51 | 0.54 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 415.00 | 22.50 | 28.35 | 25.43 | 29.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.50 | 0.51 | 0.01 | -0.38 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 420.00 | 21.10 | 24.90 | 23.00 | 24.30 | % | 0.05 | 15 | 0 | 0.50 | 0.48 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 425.00 | 18.25 | 22.05 | 20.15 | 22.40 | -2.55 | -10.22% | 0.05 | 22 | 12 | 0.48 | 0.45 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 430.00 | 18.00 | 20.50 | 19.25 | 20.74 | -1.06 | -4.87% | 0.04 | 9 | 1 | 0.50 | 0.43 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 435.00 | 15.10 | 19.50 | 17.30 | 17.50 | % | 0.04 | 5 | 0 | 0.49 | 0.40 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 440.00 | 14.80 | 17.70 | 16.25 | 15.95 | -4.85 | -23.32% | 0.04 | 50 | 6 | 0.50 | 0.38 | 0.01 | -0.36 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 445.00 | 13.05 | 16.70 | 14.88 | 14.15 | -4.95 | -25.92% | 0.03 | 5 | 4 | 0.50 | 0.35 | 0.01 | -0.35 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 450.00 | 13.10 | 15.30 | 14.20 | 15.09 | -0.71 | -4.50% | 0.03 | 67 | 20 | 0.52 | 0.33 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 455.00 | 11.40 | 13.90 | 12.65 | 12.60 | -1.49 | -10.58% | 0.03 | 1 | 1 | 0.51 | 0.31 | 0.00 | -0.33 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 460.00 | 10.40 | 12.60 | 11.50 | 13.20 | % | 0.03 | 14 | 0 | 0.51 | 0.29 | 0.00 | -0.32 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 465.00 | 9.85 | 11.65 | 10.75 | 11.60 | -1.40 | -10.77% | 0.02 | 2 | 1 | 0.52 | 0.27 | 0.00 | -0.31 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 470.00 | 9.30 | 10.55 | 9.93 | 9.83 | % | 0.02 | 20 | 0 | 0.52 | 0.25 | 0.00 | -0.30 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 475.00 | 8.60 | 10.45 | 9.53 | 10.00 | -0.20 | -1.97% | 0.02 | 5 | 3 | 0.54 | 0.23 | 0.00 | -0.29 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 480.00 | 7.55 | 8.65 | 8.10 | 9.18 | -0.21 | -2.24% | 0.02 | 30 | 21 | 0.53 | 0.22 | 0.00 | -0.28 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 485.00 | 6.85 | 8.25 | 7.55 | 7.70 | % | 0.02 | 39 | 0 | 0.53 | 0.20 | 0.00 | -0.27 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 490.00 | 6.25 | 7.40 | 6.83 | 7.35 | % | 0.01 | 2 | 0 | 0.53 | 0.19 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 495.00 | 6.00 | 7.70 | 6.85 | 6.28 | % | 0.01 | 1 | 0 | 0.55 | 0.18 | 0.00 | -0.25 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 500.00 | 5.30 | 9.00 | 7.15 | 6.54 | % | 0.01 | 91 | 0 | 0.54 | 0.16 | 0.00 | -0.24 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 505.00 | 5.15 | 6.15 | 5.65 | 5.83 | % | 0.01 | 3 | 0 | 0.55 | 0.15 | 0.00 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 510.00 | 4.75 | 8.00 | 6.38 | 5.85 | % | 0.01 | 3 | 0 | 0.55 | 0.14 | 0.00 | -0.22 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 515.00 | 4.20 | 5.70 | 4.95 | 5.00 | % | 0.01 | 7 | 0 | 0.56 | 0.13 | 0.00 | -0.21 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 520.00 | 3.80 | 5.25 | 4.53 | 4.27 | % | 0.01 | 73 | 0 | 0.56 | 0.12 | 0.00 | -0.20 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 525.00 | 3.60 | 5.05 | 4.33 | 4.86 | % | 0.01 | 4 | 0 | 0.57 | 0.11 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 530.00 | 3.55 | 4.25 | 3.90 | 4.32 | % | 0.01 | 319 | 0 | 0.57 | 0.10 | 0.00 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 535.00 | 2.81 | 4.25 | 3.53 | 3.33 | % | 0.01 | 2 | 0 | 0.57 | 0.10 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 540.00 | 2.13 | 3.95 | 3.04 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.00 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 545.00 | 2.63 | 3.45 | 3.04 | 3.60 | % | 0.01 | 1 | 0 | 0.62 | 0.07 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 550.00 | 2.69 | 3.50 | 3.10 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 555.00 | 1.50 | 3.30 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 560.00 | 1.41 | 3.30 | 2.36 | 2.70 | % | 0.00 | 35 | 0 | 0.57 | 0.06 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 565.00 | 1.18 | 3.10 | 2.14 | 2.50 | % | 0.00 | 144 | 0 | 0.58 | 0.06 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 570.00 | 1.56 | 2.98 | 2.27 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 575.00 | 1.07 | 2.79 | 1.93 | 2.15 | % | 0.00 | 3 | 0 | 0.59 | 0.05 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 580.00 | 0.92 | 2.79 | 1.86 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 585.00 | 1.19 | 2.82 | 2.01 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 590.00 | 1.16 | 2.66 | 1.91 | 1.78 | % | 0.00 | 9 | 0 | 0.62 | 0.04 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 595.00 | 0.65 | 2.48 | 1.57 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 600.00 | 0.86 | 2.65 | 1.76 | 1.90 | % | 0.00 | 2 | 0 | 0.65 | 0.03 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 605.00 | 0.77 | 2.59 | 1.68 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 610.00 | 1.15 | 2.65 | 1.90 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 620.00 | 0.99 | 2.38 | 1.69 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 630.00 | 0.97 | 2.40 | 1.69 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 640.00 | 0.74 | 2.23 | 1.49 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 650.00 | 0.61 | 2.10 | 1.36 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 660.00 | 0.53 | 2.02 | 1.28 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 670.00 | 0.45 | 1.94 | 1.20 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 680.00 | 0.40 | 1.93 | 1.17 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 690.00 | 0.26 | 1.82 | 1.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 700.00 | 0.24 | 1.79 | 1.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 710.00 | 0.20 | 1.70 | 0.95 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 720.00 | 0.15 | 1.62 | 0.89 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 730.00 | 0.10 | 1.60 | 0.85 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 740.00 | 0.05 | 1.54 | 0.80 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 750.00 | 0.01 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 760.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 770.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 780.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 790.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 800.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 810.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 820.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 830.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 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 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 180.00 | 0.01 | 1.90 | 0.96 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 190.00 | 0.01 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.17 | 2.08 | 1.13 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.31 | 2.35 | 1.33 | 1.20 | % | 0.01 | 7 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 220.00 | 0.46 | 2.49 | 1.48 | 1.50 | % | 0.01 | 5 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 225.00 | 0.54 | 2.55 | 1.55 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 230.00 | 0.63 | 2.64 | 1.64 | 1.57 | % | 0.01 | 2 | 0 | 1.00 | 0.00 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 235.00 | 0.71 | 2.75 | 1.73 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 240.00 | 1.13 | 2.79 | 1.96 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 245.00 | 1.11 | 2.90 | 2.01 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 250.00 | 1.86 | 2.89 | 2.38 | 2.19 | % | 0.01 | 50 | 0 | 0.92 | -0.01 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 255.00 | 2.03 | 3.10 | 2.57 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 260.00 | 2.10 | 2.70 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 265.00 | 2.25 | 3.35 | 2.80 | 2.40 | % | 0.01 | 20 | 0 | 0.84 | -0.01 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 270.00 | 2.47 | 2.99 | 2.73 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 275.00 | 2.38 | 3.15 | 2.77 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 2.72 | 3.65 | 3.19 | 2.79 | % | 0.01 | 25 | 0 | 0.80 | -0.02 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 285.00 | 2.89 | 3.65 | 3.27 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 3.05 | 3.55 | 3.30 | 3.09 | % | 0.01 | 60 | 0 | 0.73 | -0.03 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 295.00 | 3.20 | 4.00 | 3.60 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 3.45 | 3.90 | 3.68 | 3.46 | % | 0.01 | 3 | 0 | 0.70 | -0.05 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 305.00 | 3.35 | 4.15 | 3.75 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 310.00 | 3.60 | 4.45 | 4.03 | 4.03 | % | 0.01 | 20 | 0 | 0.66 | -0.06 | 0.00 | -0.18 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 315.00 | 3.80 | 4.75 | 4.28 | % | 0.01 | 0 | 0 | 0.64 | -0.07 | 0.00 | -0.19 | 7/25/2025 4:00:03 PM EST | |||
| 320.00 | 4.15 | 5.05 | 4.60 | 4.52 | % | 0.01 | 63 | 0 | 0.62 | -0.09 | 0.00 | -0.20 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 325.00 | 4.80 | 5.90 | 5.35 | 5.05 | % | 0.02 | 9 | 0 | 0.62 | -0.10 | 0.00 | -0.22 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 330.00 | 4.90 | 6.20 | 5.55 | 4.98 | % | 0.02 | 4 | 0 | 0.60 | -0.11 | 0.00 | -0.23 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 335.00 | 5.45 | 7.00 | 6.23 | 6.05 | % | 0.02 | 3 | 0 | 0.59 | -0.13 | 0.00 | -0.25 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 340.00 | 5.95 | 7.10 | 6.53 | 6.38 | +0.93 | +17.07% | 0.02 | 51 | 3 | 0.57 | -0.14 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 345.00 | 4.15 | 7.90 | 6.03 | 7.10 | +1.06 | +17.55% | 0.02 | 6 | 1 | 0.57 | -0.16 | 0.00 | -0.28 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 350.00 | 7.35 | 9.25 | 8.30 | 7.90 | +1.60 | +25.40% | 0.02 | 20 | 1 | 0.56 | -0.18 | 0.00 | -0.29 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 355.00 | 8.55 | 9.65 | 9.10 | 8.83 | % | 0.03 | 7 | 0 | 0.55 | -0.19 | 0.00 | -0.30 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 360.00 | 9.70 | 10.80 | 10.25 | 9.50 | +0.84 | +9.70% | 0.03 | 64 | 6 | 0.55 | -0.21 | 0.00 | -0.32 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 365.00 | 9.95 | 11.95 | 10.95 | 10.91 | +1.47 | +15.58% | 0.03 | 14 | 3 | 0.53 | -0.24 | 0.00 | -0.33 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 370.00 | 11.30 | 13.15 | 12.23 | 12.06 | +1.94 | +19.17% | 0.03 | 5 | 2 | 0.53 | -0.26 | 0.00 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 375.00 | 12.50 | 15.85 | 14.18 | 13.36 | +2.35 | +21.35% | 0.04 | 35 | 2 | 0.53 | -0.28 | 0.00 | -0.35 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 380.00 | 14.25 | 16.90 | 15.58 | 14.80 | +2.83 | +23.65% | 0.04 | 10 | 1 | 0.52 | -0.30 | 0.00 | -0.36 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 385.00 | 15.20 | 19.65 | 17.43 | 15.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.33 | 0.00 | -0.37 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 390.00 | 17.50 | 21.25 | 19.38 | 19.70 | +4.48 | +29.44% | 0.05 | 15 | 2 | 0.52 | -0.36 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 395.00 | 19.25 | 23.45 | 21.35 | 20.45 | +3.65 | +21.73% | 0.05 | 29 | 10 | 0.52 | -0.38 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 400.00 | 21.10 | 26.10 | 23.60 | 22.46 | +2.14 | +10.54% | 0.06 | 13 | 13 | 0.52 | -0.41 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 405.00 | 22.85 | 28.60 | 25.73 | 24.40 | % | 0.06 | 1 | 0 | 0.51 | -0.44 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 410.00 | 25.70 | 31.85 | 28.78 | 23.22 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.52 | -0.46 | 0.01 | -0.38 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 415.00 | 28.15 | 35.10 | 31.63 | 30.65 | +3.90 | +14.58% | 0.08 | 2 | 6 | 0.52 | -0.49 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 420.00 | 32.05 | 36.10 | 34.08 | 33.87 | +4.02 | +13.47% | 0.08 | 8 | 8 | 0.51 | -0.52 | 0.01 | -0.38 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 425.00 | 33.60 | 40.00 | 36.80 | 32.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.51 | -0.55 | 0.01 | -0.38 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 430.00 | 36.35 | 43.30 | 39.83 | 34.95 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.51 | -0.57 | 0.01 | -0.37 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 435.00 | 40.55 | 46.65 | 43.60 | 44.05 | +4.66 | +11.83% | 0.10 | 8 | 1 | 0.51 | -0.60 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 440.00 | 42.90 | 49.80 | 46.35 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.01 | -0.36 | 7/25/2025 4:00:03 PM EST | |||
| 445.00 | 47.55 | 53.45 | 50.50 | % | 0.11 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.35 | 7/25/2025 4:00:03 PM EST | |||
| 450.00 | 51.10 | 57.50 | 54.30 | % | 0.12 | 0 | 0 | 0.51 | -0.67 | 0.01 | -0.34 | 7/25/2025 4:00:03 PM EST | |||
| 455.00 | 54.45 | 61.20 | 57.83 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.00 | -0.33 | 7/25/2025 4:00:03 PM EST | |||
| 460.00 | 58.55 | 65.20 | 61.88 | % | 0.13 | 0 | 0 | 0.51 | -0.71 | 0.00 | -0.32 | 7/25/2025 4:00:03 PM EST | |||
| 465.00 | 62.80 | 69.35 | 66.08 | % | 0.14 | 0 | 0 | 0.51 | -0.73 | 0.00 | -0.31 | 7/25/2025 4:00:03 PM EST | |||
| 470.00 | 67.00 | 73.55 | 70.28 | % | 0.15 | 0 | 0 | 0.51 | -0.75 | 0.00 | -0.30 | 7/25/2025 4:00:03 PM EST | |||
| 475.00 | 71.20 | 77.90 | 74.55 | % | 0.16 | 0 | 0 | 0.51 | -0.77 | 0.00 | -0.29 | 7/25/2025 4:00:03 PM EST | |||
| 480.00 | 75.50 | 82.90 | 79.20 | % | 0.17 | 0 | 0 | 0.65 | -0.78 | 0.00 | -0.28 | 7/25/2025 4:00:03 PM EST | |||
| 485.00 | 79.95 | 86.60 | 83.28 | % | 0.17 | 0 | 0 | 0.65 | -0.80 | 0.00 | -0.27 | 7/25/2025 4:00:03 PM EST | |||
| 490.00 | 84.30 | 92.15 | 88.23 | % | 0.18 | 0 | 0 | 0.65 | -0.81 | 0.00 | -0.26 | 7/25/2025 4:00:03 PM EST | |||
| 495.00 | 88.80 | 95.35 | 92.08 | % | 0.19 | 0 | 0 | 0.66 | -0.82 | 0.00 | -0.25 | 7/25/2025 4:00:03 PM EST | |||
| 500.00 | 93.35 | 100.00 | 96.68 | % | 0.19 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.24 | 7/25/2025 4:00:03 PM EST | |||
| 505.00 | 98.10 | 104.80 | 101.45 | % | 0.20 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.23 | 7/25/2025 4:00:03 PM EST | |||
| 510.00 | 102.70 | 109.35 | 106.03 | % | 0.21 | 0 | 0 | 0.69 | -0.86 | 0.00 | -0.22 | 7/25/2025 4:00:03 PM EST | |||
| 515.00 | 106.60 | 115.05 | 110.83 | % | 0.22 | 0 | 0 | 0.68 | -0.87 | 0.00 | -0.21 | 7/25/2025 4:00:03 PM EST | |||
| 520.00 | 111.30 | 118.75 | 115.03 | % | 0.22 | 0 | 0 | 0.72 | -0.88 | 0.00 | -0.20 | 7/25/2025 4:00:03 PM EST | |||
| 525.00 | 116.85 | 124.40 | 120.63 | % | 0.23 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.19 | 7/25/2025 4:00:03 PM EST | |||
| 530.00 | 120.95 | 129.25 | 125.10 | % | 0.24 | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.18 | 7/25/2025 4:00:03 PM EST | |||
| 535.00 | 125.75 | 134.05 | 129.90 | % | 0.24 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.17 | 7/25/2025 4:00:03 PM EST | |||
| 540.00 | 130.55 | 138.85 | 134.70 | % | 0.25 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 545.00 | 135.35 | 143.85 | 139.60 | % | 0.26 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 550.00 | 140.10 | 148.70 | 144.40 | % | 0.26 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 555.00 | 145.00 | 153.50 | 149.25 | % | 0.27 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 560.00 | 149.05 | 158.40 | 153.73 | % | 0.27 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 565.00 | 154.75 | 163.45 | 159.10 | % | 0.28 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 570.00 | 158.40 | 168.25 | 163.33 | % | 0.29 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 575.00 | 164.60 | 173.10 | 168.85 | % | 0.29 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 580.00 | 169.50 | 178.00 | 173.75 | % | 0.30 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 585.00 | 173.45 | 182.90 | 178.18 | % | 0.30 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 590.00 | 180.00 | 187.60 | 183.80 | % | 0.31 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 595.00 | 183.40 | 192.85 | 188.13 | % | 0.32 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 600.00 | 188.80 | 196.30 | 192.55 | % | 0.32 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 605.00 | 194.20 | 202.75 | 198.48 | % | 0.33 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 610.00 | 198.50 | 207.65 | 203.08 | % | 0.33 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 620.00 | 209.30 | 217.60 | 213.45 | % | 0.34 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 630.00 | 218.80 | 227.40 | 223.10 | % | 0.35 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 640.00 | 228.70 | 237.10 | 232.90 | % | 0.36 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 650.00 | 239.40 | 247.30 | 243.35 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 660.00 | 248.75 | 257.20 | 252.98 | % | 0.38 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 670.00 | 259.25 | 267.25 | 263.25 | % | 0.39 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 680.00 | 268.45 | 277.25 | 272.85 | % | 0.40 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 690.00 | 279.10 | 286.15 | 282.63 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 700.00 | 288.95 | 296.40 | 292.68 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 710.00 | 299.10 | 307.15 | 303.13 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 720.00 | 308.10 | 317.15 | 312.63 | % | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 730.00 | 318.90 | 327.15 | 323.03 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 740.00 | 328.85 | 337.15 | 333.00 | % | 0.45 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 750.00 | 338.85 | 346.30 | 342.58 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 760.00 | 348.90 | 356.40 | 352.65 | % | 0.46 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 770.00 | 359.10 | 367.15 | 363.13 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 780.00 | 368.50 | 377.15 | 372.83 | % | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 790.00 | 378.25 | 387.05 | 382.65 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 800.00 | 389.20 | 396.15 | 392.68 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 810.00 | 399.30 | 406.40 | 402.85 | % | 0.50 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 820.00 | 409.10 | 417.15 | 413.13 | % | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 830.00 | 419.20 | 427.05 | 423.13 | % | 0.51 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST |