Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $844.00 as of 8/22/2025 8:22:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 608.70 | 622.40 | 615.55 | % | 2.68 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 598.70 | 612.60 | 605.65 | % | 2.52 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 588.80 | 602.60 | 595.70 | 376.00 | 0.00 | 0.00% | 2.38 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 578.80 | 592.50 | 585.65 | % | 2.25 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 270.00 | 568.80 | 582.70 | 575.75 | % | 2.13 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 280.00 | 558.90 | 572.60 | 565.75 | % | 2.02 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 548.90 | 562.60 | 555.75 | 330.10 | 0.00 | 0.00% | 1.92 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:52 PM EST |
| 300.00 | 538.90 | 552.60 | 545.75 | % | 1.82 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 310.00 | 529.00 | 542.70 | 535.85 | % | 1.73 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 320.00 | 519.00 | 532.90 | 525.95 | % | 1.64 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 509.10 | 522.90 | 516.00 | % | 1.56 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 340.00 | 499.10 | 512.70 | 505.90 | 175.10 | 0.00 | 0.00% | 1.49 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:52 PM EST |
| 350.00 | 489.10 | 503.00 | 496.05 | 249.90 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:52 PM EST |
| 360.00 | 479.20 | 493.00 | 486.10 | 304.00 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 8/22/2025 3:59:52 PM EST |
| 370.00 | 469.20 | 482.90 | 476.05 | 229.60 | 0.00 | 0.00% | 1.29 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:52 PM EST |
| 380.00 | 459.20 | 473.10 | 466.15 | 340.66 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:52 PM EST |
| 390.00 | 449.30 | 463.00 | 456.15 | 264.20 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 3:59:52 PM EST |
| 400.00 | 439.30 | 453.00 | 446.15 | 237.40 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/22/2025 3:59:52 PM EST |
| 410.00 | 429.30 | 443.20 | 436.25 | 163.70 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:52 PM EST |
| 420.00 | 419.40 | 433.10 | 426.25 | 320.00 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 430.00 | 409.40 | 423.20 | 416.30 | % | 0.97 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 440.00 | 399.50 | 413.30 | 406.40 | % | 0.92 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 450.00 | 389.50 | 403.20 | 396.35 | 87.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:52 PM EST |
| 460.00 | 379.50 | 393.40 | 386.45 | 135.80 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:52 PM EST |
| 470.00 | 369.60 | 383.40 | 376.50 | 381.50 | 0.00 | 0.00% | 0.80 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 480.00 | 359.60 | 373.30 | 366.45 | 267.79 | 0.00 | 0.00% | 0.76 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 490.00 | 349.70 | 363.50 | 356.60 | 321.50 | 0.00 | 0.00% | 0.73 | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 500.00 | 339.70 | 353.50 | 346.60 | 311.07 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 510.00 | 329.70 | 343.60 | 336.65 | 301.75 | 0.00 | 0.00% | 0.66 | 0 | 16 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 520.00 | 320.00 | 333.70 | 326.85 | 206.00 | 0.00 | 0.00% | 0.63 | 0 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 530.00 | 310.10 | 323.60 | 316.85 | 157.70 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:52 PM EST |
| 540.00 | 300.00 | 313.60 | 306.80 | 209.25 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.07 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:52 PM EST |
| 550.00 | 290.00 | 303.70 | 296.85 | 180.00 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:52 PM EST |
| 560.00 | 280.00 | 293.70 | 286.85 | 173.30 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.00 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 8/22/2025 3:59:52 PM EST |
| 570.00 | 270.10 | 283.90 | 277.00 | 180.10 | 0.00 | 0.00% | 0.49 | 0 | 28 | 1.09 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:52 PM EST |
| 580.00 | 260.20 | 274.10 | 267.15 | 72.20 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.94 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 8/22/2025 3:59:52 PM EST |
| 590.00 | 250.30 | 264.10 | 257.20 | 173.30 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.91 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 8/22/2025 3:59:52 PM EST |
| 600.00 | 240.40 | 254.00 | 247.20 | 136.97 | 0.00 | 0.00% | 0.41 | 0 | 21 | 0.85 | 1.00 | 0.00 | -0.04 | 6/16/2025 | 8/22/2025 3:59:52 PM EST |
| 610.00 | 230.50 | 244.40 | 237.45 | 236.84 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.84 | 1.00 | 0.00 | -0.06 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 620.00 | 220.70 | 234.50 | 227.60 | 217.60 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.82 | 1.00 | 0.00 | -0.09 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 630.00 | 210.90 | 224.70 | 217.80 | 217.31 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.79 | 1.00 | 0.00 | -0.10 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 640.00 | 201.20 | 214.90 | 208.05 | 200.20 | 0.00 | 0.00% | 0.33 | 0 | 34 | 0.75 | 0.99 | 0.00 | -0.11 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 650.00 | 191.30 | 204.90 | 198.10 | 141.00 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.73 | 0.99 | 0.00 | -0.12 | 7/2/2025 | 8/22/2025 3:59:52 PM EST |
| 660.00 | 181.60 | 195.30 | 188.45 | 190.50 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.69 | 0.99 | 0.00 | -0.14 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 670.00 | 172.20 | 185.90 | 179.05 | 94.60 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.68 | 0.98 | 0.00 | -0.16 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 680.00 | 162.30 | 176.30 | 169.30 | 177.99 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.65 | 0.97 | 0.00 | -0.18 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 690.00 | 152.80 | 166.80 | 159.80 | 179.60 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.71 | 0.96 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 700.00 | 143.30 | 157.30 | 150.30 | 152.10 | +19.10 | +14.37% | 0.21 | 1 | 39 | 0.67 | 0.95 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 710.00 | 136.00 | 148.00 | 142.00 | 144.30 | +15.30 | +11.86% | 0.20 | 1 | 19 | 0.65 | 0.94 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 720.00 | 127.60 | 138.80 | 133.20 | 108.00 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.54 | 0.92 | 0.00 | -0.22 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 730.00 | 119.50 | 129.50 | 124.50 | 104.00 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.55 | 0.90 | 0.00 | -0.27 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 740.00 | 106.70 | 120.80 | 113.75 | 120.00 | +33.80 | +39.22% | 0.15 | 1 | 55 | 0.58 | 0.88 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 760.00 | 92.50 | 101.40 | 96.95 | 81.00 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.47 | 0.83 | 0.00 | -0.42 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 780.00 | 76.10 | 85.50 | 80.80 | 82.57 | +25.07 | +43.60% | 0.10 | 1 | 38 | 0.46 | 0.77 | 0.00 | -0.51 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 800.00 | 61.80 | 70.90 | 66.35 | 75.00 | +19.63 | +35.46% | 0.08 | 2 | 60 | 0.44 | 0.70 | 0.00 | -0.59 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 820.00 | 50.40 | 53.80 | 52.10 | 56.90 | +18.90 | +49.74% | 0.06 | 5 | 44 | 0.42 | 0.62 | 0.00 | -0.64 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 840.00 | 36.20 | 42.50 | 39.35 | 48.00 | +13.66 | +39.78% | 0.05 | 5 | 78 | 0.39 | 0.54 | 0.00 | -0.67 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 860.00 | 27.70 | 34.30 | 31.00 | 30.00 | +4.50 | +17.65% | 0.04 | 19 | 289 | 0.40 | 0.46 | 0.00 | -0.66 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 880.00 | 22.00 | 24.40 | 23.20 | 27.00 | +9.05 | +50.42% | 0.03 | 3 | 76 | 0.40 | 0.37 | 0.00 | -0.62 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 900.00 | 16.00 | 18.10 | 17.05 | 16.00 | +1.80 | +12.68% | 0.02 | 20 | 168 | 0.39 | 0.29 | 0.00 | -0.56 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 920.00 | 11.10 | 13.40 | 12.25 | 12.60 | +2.50 | +24.76% | 0.01 | 22 | 129 | 0.39 | 0.22 | 0.00 | -0.49 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 940.00 | 7.60 | 9.40 | 8.50 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.39 | 0.17 | 0.00 | -0.41 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 960.00 | 4.90 | 6.40 | 5.65 | 4.80 | +0.95 | +24.68% | 0.01 | 2 | 39 | 0.38 | 0.13 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 980.00 | 1.90 | 8.20 | 5.05 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | 0.09 | 0.00 | -0.28 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 1,000.00 | 0.05 | 7.10 | 3.58 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.36 | 0.08 | 0.00 | -0.26 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 1,020.00 | 0.05 | 6.20 | 3.13 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.06 | 0.00 | -0.21 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 1,040.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | 0.03 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.02 | 0.00 | -0.08 | 7/2/2025 | 8/22/2025 3:59:52 PM EST |
| 1,080.00 | 0.00 | 4.70 | 2.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.01 | 0.00 | -0.06 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 1,100.00 | 0.00 | 4.50 | 2.25 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.01 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 4.40 | 2.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 3.80 | 1.90 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 4.50 | 2.25 | 5.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 4.10 | 2.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 4.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 3.70 | 1.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 4.50 | 2.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 4.20 | 2.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 4.50 | 2.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 3.30 | 1.65 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 3.80 | 1.90 | 6.76 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.41 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 3.80 | 1.90 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 4.20 | 2.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 4.20 | 2.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 510.00 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 4.50 | 2.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 3.90 | 1.95 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 550.00 | 0.10 | 1.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.96 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 570.00 | 0.05 | 1.25 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.61 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 4.50 | 2.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 590.00 | 0.00 | 4.70 | 2.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.87 | 0.00 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 600.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.70 | 0.00 | 0.00 | -0.04 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 610.00 | 0.00 | 4.70 | 2.35 | 0.78 | -0.60 | -43.48% | 0.00 | 1 | 90 | 0.80 | 0.00 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 620.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.67 | 0.00 | 0.00 | -0.09 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 630.00 | 0.00 | 2.45 | 1.23 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.64 | 0.00 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 640.00 | 0.00 | 2.45 | 1.23 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | -0.01 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 650.00 | 0.00 | 3.40 | 1.70 | 1.52 | +0.47 | +44.77% | 0.00 | 1 | 63 | 0.68 | -0.01 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | -0.01 | 0.00 | -0.14 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 1.58 | -1.32 | -45.52% | 0.00 | 3 | 36 | 0.62 | -0.02 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 680.00 | 0.00 | 4.40 | 2.20 | 4.39 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.58 | -0.03 | 0.00 | -0.18 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 690.00 | 0.05 | 3.10 | 1.58 | 4.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | -0.04 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 700.00 | 2.50 | 4.50 | 3.50 | 2.74 | -2.26 | -45.20% | 0.01 | 2 | 47 | 0.45 | -0.05 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 710.00 | 0.80 | 7.70 | 4.25 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.44 | -0.06 | 0.00 | -0.18 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 720.00 | 0.05 | 8.60 | 4.33 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.38 | -0.08 | 0.00 | -0.22 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 730.00 | 0.90 | 9.40 | 5.15 | 4.50 | -4.67 | -50.93% | 0.01 | 2 | 56 | 0.41 | -0.10 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 740.00 | 1.90 | 10.50 | 6.20 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.41 | -0.12 | 0.00 | -0.32 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 760.00 | 7.80 | 10.10 | 8.95 | 12.30 | -0.90 | -6.82% | 0.01 | 2 | 41 | 0.41 | -0.17 | 0.00 | -0.42 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 780.00 | 10.50 | 14.10 | 12.30 | 11.00 | -10.83 | -49.62% | 0.02 | 3 | 51 | 0.40 | -0.23 | 0.00 | -0.51 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 800.00 | 17.20 | 19.20 | 18.20 | 15.86 | -11.64 | -42.33% | 0.02 | 10 | 56 | 0.40 | -0.30 | 0.00 | -0.59 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 820.00 | 22.50 | 26.10 | 24.30 | 21.91 | -17.99 | -45.09% | 0.03 | 3 | 24 | 0.39 | -0.38 | 0.00 | -0.64 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 840.00 | 28.50 | 35.10 | 31.80 | 32.60 | -12.48 | -27.69% | 0.04 | 11 | 34 | 0.37 | -0.46 | 0.00 | -0.67 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 860.00 | 40.90 | 47.10 | 44.00 | 44.36 | -12.61 | -22.14% | 0.05 | 1 | 7 | 0.39 | -0.54 | 0.00 | -0.66 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 880.00 | 51.70 | 57.90 | 54.80 | 82.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.37 | -0.63 | 0.00 | -0.62 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 900.00 | 64.50 | 72.80 | 68.65 | 101.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.71 | 0.00 | -0.56 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 920.00 | 77.80 | 87.70 | 82.75 | 92.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | -0.78 | 0.00 | -0.49 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 940.00 | 94.90 | 104.70 | 99.80 | 98.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.34 | -0.83 | 0.00 | -0.41 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 960.00 | 113.90 | 123.50 | 118.70 | % | 0.12 | 0 | 0 | 0.50 | -0.87 | 0.00 | -0.35 | 8/22/2025 3:59:52 PM EST | |||
| 980.00 | 130.20 | 144.30 | 137.25 | 127.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.91 | 0.00 | -0.28 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 1,000.00 | 149.20 | 163.20 | 156.20 | % | 0.16 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.26 | 8/22/2025 3:59:52 PM EST | |||
| 1,020.00 | 168.80 | 182.60 | 175.70 | 322.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.21 | 6/13/2025 | 8/22/2025 3:59:52 PM EST |
| 1,040.00 | 188.60 | 202.40 | 195.50 | 341.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.12 | 6/13/2025 | 8/22/2025 3:59:52 PM EST |
| 1,060.00 | 208.70 | 222.40 | 215.55 | 211.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.08 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 1,080.00 | 228.70 | 242.40 | 235.55 | 231.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 1,100.00 | 248.80 | 262.40 | 255.60 | 251.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |