Options Chain for STRATEGY INC CL A NEW (MSTR) - $330.15 as of 10/8/2025 4:22:41 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 | 179.85 | 181.60 | 180.73 | 181.00 | +0.40 | +0.23% | 1.20 | 9 | 52 | 5.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 160.00 | 169.10 | 171.80 | 170.45 | 196.40 | 0.00 | 0.00% | 1.07 | 0 | 11 | 5.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 170.00 | 160.10 | 161.70 | 160.90 | 180.55 | 0.00 | 0.00% | 0.95 | 0 | 20 | 4.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 180.00 | 149.00 | 151.80 | 150.40 | % | 0.84 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 190.00 | 139.00 | 141.80 | 140.40 | 169.46 | 0.00 | 0.00% | 0.74 | 0 | 10 | 4.61 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 200.00 | 129.95 | 131.80 | 130.88 | 128.25 | -0.95 | -0.74% | 0.65 | 1 | 431 | 3.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 205.00 | 124.90 | 126.65 | 125.78 | 123.33 | -9.37 | -7.07% | 0.61 | 4 | 29 | 3.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 207.50 | 122.40 | 124.15 | 123.28 | 120.84 | -9.37 | -7.20% | 0.59 | 5 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 210.00 | 120.05 | 121.80 | 120.93 | 118.85 | -2.23 | -1.85% | 0.58 | 11 | 42 | 3.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 212.50 | 117.45 | 119.20 | 118.33 | 115.68 | -2.91 | -2.46% | 0.56 | 9 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 215.00 | 115.05 | 116.70 | 115.88 | 113.82 | -28.38 | -19.96% | 0.54 | 1 | 11 | 3.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 217.50 | 112.55 | 114.20 | 113.38 | 111.37 | % | 0.52 | 1 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST | |
| 220.00 | 109.95 | 111.70 | 110.83 | 135.34 | 0.00 | 0.00% | 0.50 | 0 | 20 | 3.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 222.50 | 106.55 | 110.25 | 108.40 | 106.29 | % | 0.49 | 1 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST | |
| 225.00 | 104.95 | 106.70 | 105.83 | 103.60 | -28.65 | -21.67% | 0.47 | 2 | 24 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 227.50 | 102.45 | 104.35 | 103.40 | 101.11 | % | 0.45 | 2 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST | |
| 230.00 | 100.10 | 101.70 | 100.90 | 98.66 | +4.91 | +5.24% | 0.44 | 1 | 25 | 2.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 232.50 | 96.55 | 99.40 | 97.98 | % | 0.42 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 235.00 | 94.95 | 96.75 | 95.85 | 89.07 | -18.80 | -17.43% | 0.41 | 2 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 237.50 | 91.55 | 94.50 | 93.03 | % | 0.39 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 240.00 | 89.95 | 91.80 | 90.88 | 111.26 | 0.00 | 0.00% | 0.38 | 0 | 23 | 2.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 242.50 | 86.60 | 89.35 | 87.98 | 110.39 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:03 PM EST |
| 245.00 | 84.15 | 86.90 | 85.53 | 94.75 | 0.00 | 0.00% | 0.35 | 0 | 14 | 2.78 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 247.50 | 81.65 | 84.35 | 83.00 | % | 0.34 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 250.00 | 80.10 | 81.60 | 80.85 | 87.89 | 0.00 | 0.00% | 0.32 | 0 | 32 | 2.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 252.50 | 76.60 | 80.40 | 78.50 | 104.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 255.00 | 74.95 | 76.85 | 75.90 | 85.20 | 0.00 | 0.00% | 0.30 | 0 | 56 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 257.50 | 71.80 | 74.40 | 73.10 | 98.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 260.00 | 70.10 | 71.85 | 70.98 | 100.97 | 0.00 | 0.00% | 0.27 | 0 | 58 | 2.02 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 262.50 | 66.70 | 70.30 | 68.50 | % | 0.26 | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 265.00 | 65.50 | 66.45 | 65.98 | 66.70 | -22.25 | -25.02% | 0.25 | 1 | 57 | 1.84 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 267.50 | 61.70 | 64.85 | 63.28 | % | 0.24 | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 270.00 | 60.45 | 61.75 | 61.10 | 67.07 | 0.00 | 0.00% | 0.23 | 0 | 167 | 1.75 | 1.00 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 272.50 | 56.70 | 59.45 | 58.08 | % | 0.21 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 275.00 | 55.15 | 56.85 | 56.00 | 58.33 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.62 | 0.99 | 0.00 | -0.06 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 277.50 | 51.60 | 54.50 | 53.05 | 80.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.85 | 0.99 | 0.00 | -0.09 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 280.00 | 50.20 | 51.90 | 51.05 | 56.00 | 0.00 | 0.00% | 0.18 | 0 | 69 | 1.54 | 0.99 | 0.00 | -0.12 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 282.50 | 46.65 | 49.55 | 48.10 | 55.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.71 | 0.98 | 0.00 | -0.16 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 285.00 | 45.15 | 46.85 | 46.00 | 48.70 | 0.00 | 0.00% | 0.16 | 0 | 48 | 1.42 | 0.98 | 0.00 | -0.22 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 287.50 | 43.10 | 44.05 | 43.58 | 42.00 | -2.10 | -4.77% | 0.15 | 4 | 1 | 1.56 | 0.98 | 0.00 | -0.25 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 290.00 | 40.15 | 41.70 | 40.93 | 40.40 | -6.24 | -13.38% | 0.14 | 2 | 183 | 1.22 | 0.97 | 0.00 | -0.32 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 292.50 | 37.80 | 39.55 | 38.68 | 40.35 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.24 | 0.96 | 0.00 | -0.38 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 295.00 | 35.40 | 37.05 | 36.23 | 38.34 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.22 | 0.95 | 0.00 | -0.50 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 297.50 | 33.00 | 34.65 | 33.83 | 36.50 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.14 | 0.95 | 0.01 | -0.58 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 300.00 | 30.55 | 32.25 | 31.40 | 30.45 | +0.05 | +0.17% | 0.10 | 102 | 180 | 1.01 | 0.94 | 0.01 | -0.70 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 302.50 | 28.20 | 29.95 | 29.08 | 27.70 | -1.80 | -6.11% | 0.10 | 4 | 53 | 1.07 | 0.92 | 0.01 | -0.85 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 305.00 | 26.35 | 27.70 | 27.03 | 26.88 | +0.64 | +2.44% | 0.09 | 90 | 333 | 0.88 | 0.91 | 0.01 | -1.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 307.50 | 24.15 | 25.20 | 24.68 | 23.89 | -0.99 | -3.98% | 0.08 | 2 | 166 | 0.84 | 0.89 | 0.01 | -1.11 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 310.00 | 21.80 | 23.00 | 22.40 | 22.40 | -0.38 | -1.67% | 0.07 | 62 | 396 | 0.83 | 0.87 | 0.01 | -1.22 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 312.50 | 19.95 | 20.45 | 20.20 | 20.20 | -1.60 | -7.34% | 0.06 | 43 | 287 | 0.82 | 0.84 | 0.01 | -1.34 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 315.00 | 17.70 | 18.40 | 18.05 | 18.18 | -0.01 | -0.06% | 0.06 | 99 | 222 | 0.79 | 0.81 | 0.01 | -1.46 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 317.50 | 15.45 | 16.45 | 15.95 | 15.45 | -4.35 | -21.97% | 0.05 | 43 | 263 | 0.82 | 0.77 | 0.02 | -1.58 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 320.00 | 14.00 | 14.50 | 14.25 | 14.20 | -0.30 | -2.07% | 0.04 | 750 | 677 | 0.80 | 0.73 | 0.02 | -1.69 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 322.50 | 11.90 | 12.70 | 12.30 | 12.20 | -3.05 | -20.00% | 0.04 | 682 | 443 | 0.79 | 0.68 | 0.02 | -1.79 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 325.00 | 10.70 | 11.05 | 10.88 | 10.95 | -0.98 | -8.22% | 0.03 | 2,920 | 844 | 0.78 | 0.63 | 0.02 | -1.87 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 327.50 | 9.00 | 9.60 | 9.30 | 9.43 | -1.17 | -11.04% | 0.03 | 2,122 | 364 | 0.79 | 0.58 | 0.02 | -1.92 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 330.00 | 7.80 | 8.10 | 7.95 | 8.00 | -0.73 | -8.37% | 0.02 | 11,108 | 1,902 | 0.77 | 0.53 | 0.02 | -1.95 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 332.50 | 6.60 | 6.90 | 6.75 | 6.80 | -0.90 | -11.69% | 0.02 | 3,052 | 713 | 0.77 | 0.48 | 0.02 | -1.93 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 335.00 | 5.55 | 5.75 | 5.65 | 5.70 | -1.10 | -16.18% | 0.02 | 7,135 | 2,065 | 0.77 | 0.43 | 0.02 | -1.89 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 337.50 | 4.55 | 4.85 | 4.70 | 4.75 | -0.94 | -16.52% | 0.01 | 3,745 | 2,444 | 0.77 | 0.38 | 0.02 | -1.82 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 340.00 | 3.90 | 4.00 | 3.95 | 3.96 | -0.99 | -20.00% | 0.01 | 10,629 | 2,539 | 0.77 | 0.33 | 0.02 | -1.72 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 342.50 | 3.15 | 3.30 | 3.23 | 3.23 | -1.02 | -24.00% | 0.01 | 2,342 | 1,537 | 0.77 | 0.29 | 0.02 | -1.61 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 345.00 | 2.60 | 2.71 | 2.66 | 2.63 | -0.95 | -26.54% | 0.01 | 6,712 | 1,980 | 0.77 | 0.24 | 0.02 | -1.48 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 347.50 | 2.14 | 2.25 | 2.20 | 2.20 | -1.05 | -32.31% | 0.01 | 1,279 | 1,208 | 0.79 | 0.21 | 0.01 | -1.35 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 350.00 | 1.68 | 1.84 | 1.76 | 1.79 | -0.83 | -31.68% | 0.01 | 10,743 | 4,045 | 0.79 | 0.18 | 0.01 | -1.22 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 352.50 | 1.41 | 1.51 | 1.46 | 1.46 | -0.79 | -35.12% | 0.00 | 2,672 | 2,786 | 0.80 | 0.15 | 0.01 | -1.10 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 355.00 | 1.16 | 1.24 | 1.20 | 1.20 | -0.75 | -38.47% | 0.00 | 2,702 | 3,013 | 0.80 | 0.13 | 0.01 | -0.98 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 357.50 | 0.94 | 1.02 | 0.98 | 0.99 | -0.71 | -41.77% | 0.00 | 792 | 1,554 | 0.82 | 0.11 | 0.01 | -0.88 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 360.00 | 0.76 | 0.82 | 0.79 | 0.81 | -0.63 | -43.75% | 0.00 | 10,985 | 17,496 | 0.82 | 0.09 | 0.01 | -0.75 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 362.50 | 0.63 | 0.69 | 0.66 | 0.66 | -0.60 | -47.62% | 0.00 | 30,713 | 44,402 | 0.83 | 0.08 | 0.01 | -0.62 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 365.00 | 0.51 | 0.57 | 0.54 | 0.54 | -0.49 | -47.58% | 0.00 | 3,862 | 3,997 | 0.84 | 0.06 | 0.01 | -0.53 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 367.50 | 0.42 | 0.47 | 0.45 | 0.47 | -0.53 | -53.00% | 0.00 | 6,795 | 6,342 | 0.86 | 0.05 | 0.00 | -0.44 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 370.00 | 0.36 | 0.39 | 0.38 | 0.36 | -0.49 | -57.65% | 0.00 | 14,952 | 15,082 | 0.86 | 0.05 | 0.00 | -0.37 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 372.50 | 0.30 | 0.35 | 0.33 | 0.34 | -0.43 | -55.85% | 0.00 | 295 | 5,227 | 0.89 | 0.04 | 0.00 | -0.31 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 375.00 | 0.26 | 0.31 | 0.29 | 0.30 | -0.39 | -56.53% | 0.00 | 1,166 | 4,597 | 0.91 | 0.03 | 0.00 | -0.26 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 377.50 | 0.21 | 0.26 | 0.24 | 0.20 | -0.44 | -68.75% | 0.00 | 251 | 363 | 0.91 | 0.03 | 0.00 | -0.23 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 380.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.37 | -64.92% | 0.00 | 11,953 | 11,658 | 0.93 | 0.03 | 0.00 | -0.20 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 382.50 | 0.15 | 0.23 | 0.19 | 0.18 | -0.30 | -62.50% | 0.00 | 8,818 | 11,273 | 0.95 | 0.02 | 0.00 | -0.15 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 385.00 | 0.13 | 0.18 | 0.16 | 0.17 | -0.29 | -63.05% | 0.00 | 57,302 | 56,603 | 0.97 | 0.02 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 387.50 | 0.12 | 0.26 | 0.19 | 0.18 | -0.29 | -61.71% | 0.00 | 217 | 1,690 | 1.03 | 0.01 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 390.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.36 | -73.47% | 0.00 | 1,030 | 2,140 | 1.01 | 0.01 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 392.50 | 0.11 | 0.34 | 0.23 | 0.12 | -0.39 | -76.48% | 0.00 | 191 | 209 | 1.13 | 0.01 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 395.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.23 | -62.17% | 0.00 | 328 | 8,033 | 1.11 | 0.01 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 397.50 | 0.09 | 0.32 | 0.21 | 0.17 | -0.30 | -63.83% | 0.00 | 815 | 797 | 1.16 | 0.01 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 400.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 2,103 | 11,635 | 1.14 | 0.01 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 402.50 | 0.09 | 0.20 | 0.15 | 0.11 | -0.24 | -68.58% | 0.00 | 116 | 346 | 1.16 | 0.00 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 405.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.23 | -67.65% | 0.00 | 228 | 2,486 | 1.23 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 407.50 | 0.08 | 0.30 | 0.19 | 0.11 | -0.17 | -60.72% | 0.00 | 44 | 1,322 | 1.26 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 410.00 | 0.08 | 0.14 | 0.11 | 0.15 | -0.13 | -46.43% | 0.00 | 360 | 1,960 | 1.21 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 412.50 | 0.08 | 0.15 | 0.12 | 0.16 | -0.15 | -48.39% | 0.00 | 20 | 91 | 1.24 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 415.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.20 | -66.67% | 0.00 | 107 | 952 | 1.31 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 417.50 | 0.07 | 0.13 | 0.10 | 0.13 | -0.13 | -50.00% | 0.00 | 9 | 475 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 420.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.11 | -50.00% | 0.00 | 540 | 2,625 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 422.50 | 0.07 | 0.21 | 0.14 | 0.09 | -0.08 | -47.06% | 0.00 | 18 | 133 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 425.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.15 | -62.50% | 0.00 | 125 | 1,017 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 430.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.15 | -68.19% | 0.00 | 143 | 1,659 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 435.00 | 0.06 | 0.12 | 0.09 | 0.12 | -0.08 | -40.00% | 0.00 | 131 | 6,665 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 440.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.21 | -77.78% | 0.00 | 30 | 1,515 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 445.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 144 | 592 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 450.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 421 | 3,287 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 455.00 | 0.06 | 0.16 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 386 | 608 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 460.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 134 | 1,994 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 465.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.09 | -56.25% | 0.00 | 17 | 1,833 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 470.00 | 0.04 | 0.20 | 0.12 | 0.06 | -0.11 | -64.71% | 0.00 | 438 | 629 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 475.00 | 0.04 | 0.25 | 0.15 | 0.04 | -0.12 | -75.00% | 0.00 | 9 | 592 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 480.00 | 0.03 | 0.18 | 0.11 | 0.09 | -0.07 | -43.75% | 0.00 | 22 | 993 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 485.00 | 0.04 | 0.20 | 0.12 | 0.19 | +0.05 | +35.72% | 0.00 | 2 | 1,019 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 490.00 | 0.04 | 0.17 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 730 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 495.00 | 0.03 | 0.20 | 0.12 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 516 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 500.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.12 | -75.00% | 0.00 | 176 | 4,246 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 505.00 | 0.03 | 0.13 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 6 | 261 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 510.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 811 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 515.00 | 0.03 | 0.15 | 0.09 | 0.04 | -0.07 | -63.64% | 0.00 | 20 | 261 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 520.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 1,170 | 1,790 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 525.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.09 | -81.82% | 0.00 | 50 | 616 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 530.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 21 | 246 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 535.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 18 | 224 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 540.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 198 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 545.00 | 0.02 | 0.14 | 0.08 | 0.13 | +0.06 | +85.72% | 0.00 | 5 | 136 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 550.00 | 0.03 | 0.06 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 315 | 3,892 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 555.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 189 | 550 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 560.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 25 | 421 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 565.00 | 0.01 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 570.00 | 0.02 | 0.30 | 0.16 | 0.07 | -0.04 | -36.37% | 0.00 | 37 | 90 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 575.00 | 0.02 | 0.05 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 313 | 2.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 580.00 | 0.02 | 0.05 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 585.00 | 0.02 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.11 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 590.00 | 0.02 | 0.30 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 104 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 595.00 | 0.03 | 0.06 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 57 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 600.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 241 | 8,844 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 605.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 187 | 764 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 615.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 620.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 16 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.13 | +0.07 | +116.67% | 0.00 | 9 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 635.00 | 0.01 | 0.02 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 640.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 743 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 645.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 650.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 142 | 1,875 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 660.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 548 | 27,568 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 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 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 675 | 24,921 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 546 | 2,045 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 170.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2,015 | 3,934 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 180.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 289 | 3,026 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 190.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1,198 | 3,778 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 200.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 2,077 | 8,325 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 205.00 | 0.04 | 0.06 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 135 | 1,932 | 2.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 207.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 234 | 319 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 210.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 488 | 10,083 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 212.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 355 | 505 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 215.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 148 | 1,433 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 217.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 136 | 104 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 220.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 491 | 10,082 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 222.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 130 | 246 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 225.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 225 | 1,626 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 227.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 28 | 246 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 230.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 501 | 7,981 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 232.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 53 | 383 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 235.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 123 | 1,692 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 237.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 17 | 60 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 723 | 7,257 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 242.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 101 | 359 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 245.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.08 | -53.34% | 0.00 | 112 | 5,355 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 247.50 | 0.05 | 0.11 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 26 | 386 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 250.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.12 | -66.67% | 0.00 | 2,551 | 10,523 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 252.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.14 | -58.34% | 0.00 | 21 | 71 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 255.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.13 | -72.23% | 0.00 | 105 | 1,136 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 257.50 | 0.05 | 0.22 | 0.14 | 0.11 | -0.09 | -45.00% | 0.00 | 11 | 316 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 260.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.19 | -65.52% | 0.00 | 2,579 | 11,421 | 1.34 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 262.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 20 | 53 | 1.41 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 265.00 | 0.04 | 0.11 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 96 | 1,291 | 1.23 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 267.50 | 0.00 | 0.18 | 0.09 | 0.10 | -0.12 | -54.55% | 0.00 | 28 | 142 | 1.34 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 270.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.23 | -65.72% | 0.00 | 2,251 | 5,695 | 1.23 | 0.00 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 272.50 | 0.08 | 0.30 | 0.19 | 0.18 | -0.18 | -50.00% | 0.00 | 66 | 213 | 1.24 | 0.00 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 275.00 | 0.10 | 0.24 | 0.17 | 0.10 | -0.36 | -78.27% | 0.00 | 149 | 1,401 | 1.17 | -0.01 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 277.50 | 0.04 | 0.34 | 0.19 | 0.15 | -0.24 | -61.54% | 0.00 | 96 | 406 | 1.10 | -0.01 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 280.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.42 | -72.42% | 0.00 | 1,477 | 3,172 | 1.08 | -0.01 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 282.50 | 0.15 | 0.34 | 0.25 | 0.26 | -0.26 | -50.00% | 0.00 | 87 | 207 | 1.07 | -0.02 | 0.00 | -0.16 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 285.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.48 | -68.58% | 0.00 | 857 | 855 | 1.01 | -0.02 | 0.00 | -0.22 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 287.50 | 0.17 | 0.38 | 0.28 | 0.32 | -0.44 | -57.90% | 0.00 | 51 | 224 | 1.00 | -0.02 | 0.00 | -0.25 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 290.00 | 0.28 | 0.35 | 0.32 | 0.32 | -0.60 | -65.22% | 0.00 | 1,181 | 2,000 | 0.98 | -0.03 | 0.00 | -0.32 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 292.50 | 0.30 | 0.45 | 0.38 | 0.37 | -0.34 | -47.89% | 0.00 | 110 | 629 | 0.96 | -0.04 | 0.00 | -0.38 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 295.00 | 0.39 | 0.47 | 0.43 | 0.45 | -0.70 | -60.87% | 0.00 | 820 | 1,746 | 0.93 | -0.05 | 0.00 | -0.50 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 297.50 | 0.50 | 0.55 | 0.53 | 0.54 | -0.81 | -60.00% | 0.00 | 286 | 514 | 0.91 | -0.05 | 0.01 | -0.58 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 300.00 | 0.61 | 0.67 | 0.64 | 0.62 | -1.12 | -64.37% | 0.00 | 3,115 | 4,122 | 0.89 | -0.06 | 0.01 | -0.70 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 302.50 | 0.76 | 0.86 | 0.81 | 0.77 | -1.11 | -59.05% | 0.00 | 339 | 495 | 0.87 | -0.08 | 0.01 | -0.85 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 305.00 | 0.93 | 1.05 | 0.99 | 0.98 | -1.26 | -56.25% | 0.00 | 2,277 | 1,536 | 0.86 | -0.09 | 0.01 | -1.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 307.50 | 1.15 | 1.23 | 1.19 | 1.30 | -1.30 | -50.00% | 0.00 | 478 | 834 | 0.84 | -0.11 | 0.01 | -1.11 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 310.00 | 1.42 | 1.52 | 1.47 | 1.45 | -1.65 | -53.23% | 0.00 | 4,687 | 6,753 | 0.83 | -0.13 | 0.01 | -1.22 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 312.50 | 1.74 | 1.87 | 1.81 | 1.81 | -1.84 | -50.42% | 0.01 | 469 | 581 | 0.82 | -0.16 | 0.01 | -1.34 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 315.00 | 2.15 | 2.37 | 2.26 | 2.25 | -1.95 | -46.43% | 0.01 | 1,265 | 1,732 | 0.80 | -0.19 | 0.01 | -1.46 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 317.50 | 2.68 | 2.93 | 2.81 | 2.86 | -1.70 | -37.29% | 0.01 | 566 | 892 | 0.80 | -0.23 | 0.02 | -1.58 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 320.00 | 3.30 | 3.45 | 3.38 | 3.35 | -2.34 | -41.13% | 0.01 | 4,987 | 2,887 | 0.79 | -0.27 | 0.02 | -1.69 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 322.50 | 4.05 | 4.25 | 4.15 | 4.14 | -1.66 | -28.63% | 0.01 | 1,302 | 732 | 0.78 | -0.32 | 0.02 | -1.79 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 325.00 | 4.85 | 5.15 | 5.00 | 4.96 | -2.54 | -33.87% | 0.02 | 6,621 | 2,739 | 0.77 | -0.37 | 0.02 | -1.87 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 327.50 | 5.85 | 6.05 | 5.95 | 5.90 | -2.90 | -32.96% | 0.02 | 2,883 | 855 | 0.77 | -0.42 | 0.02 | -1.92 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 330.00 | 6.90 | 7.20 | 7.05 | 7.09 | -2.96 | -29.46% | 0.02 | 5,045 | 4,895 | 0.77 | -0.47 | 0.02 | -1.95 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 332.50 | 8.20 | 8.65 | 8.43 | 8.40 | -2.60 | -23.64% | 0.03 | 731 | 1,429 | 0.76 | -0.52 | 0.02 | -1.93 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 335.00 | 9.60 | 10.15 | 9.88 | 9.70 | -2.80 | -22.40% | 0.03 | 750 | 1,596 | 0.76 | -0.57 | 0.02 | -1.89 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 337.50 | 11.10 | 11.55 | 11.33 | 11.35 | -1.00 | -8.10% | 0.03 | 387 | 1,093 | 0.75 | -0.62 | 0.02 | -1.82 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 340.00 | 12.85 | 13.50 | 13.18 | 13.00 | -3.06 | -19.06% | 0.04 | 595 | 1,665 | 0.76 | -0.67 | 0.02 | -1.72 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 342.50 | 14.60 | 15.30 | 14.95 | 17.40 | -0.08 | -0.46% | 0.04 | 73 | 470 | 0.76 | -0.71 | 0.02 | -1.61 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 345.00 | 16.55 | 17.10 | 16.83 | 17.15 | -2.25 | -11.60% | 0.05 | 342 | 749 | 0.78 | -0.76 | 0.02 | -1.48 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 347.50 | 18.55 | 19.05 | 18.80 | 19.10 | +2.55 | +15.41% | 0.05 | 51 | 780 | 0.79 | -0.79 | 0.01 | -1.35 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 350.00 | 20.65 | 21.35 | 21.00 | 20.90 | -2.10 | -9.13% | 0.06 | 316 | 1,684 | 0.79 | -0.82 | 0.01 | -1.22 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 352.50 | 22.80 | 23.65 | 23.23 | 25.31 | +5.09 | +25.18% | 0.07 | 7 | 573 | 0.81 | -0.85 | 0.01 | -1.10 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 355.00 | 25.05 | 25.95 | 25.50 | 26.99 | +1.54 | +6.06% | 0.07 | 185 | 1,629 | 0.79 | -0.87 | 0.01 | -0.98 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 357.50 | 27.15 | 28.20 | 27.68 | 30.00 | +2.50 | +9.10% | 0.08 | 3 | 356 | 0.75 | -0.89 | 0.01 | -0.88 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 360.00 | 29.60 | 30.60 | 30.10 | 30.75 | -1.83 | -5.62% | 0.08 | 127 | 1,581 | 0.78 | -0.91 | 0.01 | -0.75 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 362.50 | 31.85 | 33.00 | 32.43 | 36.40 | +2.40 | +7.06% | 0.09 | 5 | 1,261 | 1.03 | -0.92 | 0.01 | -0.62 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 365.00 | 34.35 | 35.40 | 34.88 | 34.97 | +1.02 | +3.01% | 0.10 | 98 | 328 | 1.05 | -0.94 | 0.01 | -0.53 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 367.50 | 36.65 | 37.55 | 37.10 | 43.65 | +4.90 | +12.65% | 0.10 | 11 | 35 | 1.11 | -0.95 | 0.00 | -0.44 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 370.00 | 39.20 | 40.25 | 39.73 | 39.40 | -1.15 | -2.84% | 0.11 | 43 | 680 | 1.09 | -0.95 | 0.00 | -0.37 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 372.50 | 41.50 | 42.45 | 41.98 | 39.55 | +18.30 | +86.12% | 0.11 | 5 | 26 | 1.19 | -0.96 | 0.00 | -0.31 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 375.00 | 43.80 | 45.10 | 44.45 | 44.77 | -0.41 | -0.91% | 0.12 | 27 | 137 | 1.18 | -0.97 | 0.00 | -0.26 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 377.50 | 46.40 | 47.65 | 47.03 | 46.90 | 0.00 | 0.00% | 0.12 | 0 | 145 | 1.24 | -0.97 | 0.00 | -0.23 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 380.00 | 49.00 | 50.05 | 49.53 | 49.29 | +0.22 | +0.45% | 0.13 | 455 | 747 | 1.26 | -0.97 | 0.00 | -0.20 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 382.50 | 50.85 | 53.75 | 52.30 | 47.50 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.63 | -0.98 | 0.00 | -0.15 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 385.00 | 53.70 | 54.90 | 54.30 | 55.38 | +0.19 | +0.35% | 0.14 | 9 | 93 | 1.38 | -0.98 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 387.50 | 54.90 | 58.70 | 56.80 | 43.35 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.63 | -0.99 | 0.00 | -0.10 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 390.00 | 58.80 | 59.75 | 59.28 | 64.78 | +7.28 | +12.67% | 0.15 | 6 | 382 | 1.41 | -0.99 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 392.50 | 61.35 | 62.45 | 61.90 | 38.25 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.52 | -0.99 | 0.00 | -0.05 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 395.00 | 63.65 | 64.85 | 64.25 | 65.40 | +6.06 | +10.22% | 0.16 | 2 | 29 | 1.56 | -0.99 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 397.50 | 65.90 | 68.60 | 67.25 | 49.65 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.91 | -0.99 | 0.00 | -0.04 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 400.00 | 68.70 | 69.85 | 69.28 | 70.65 | +0.32 | +0.46% | 0.17 | 5 | 535 | 1.61 | -0.99 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 402.50 | 71.20 | 72.40 | 71.80 | 47.33 | 0.00 | 0.00% | 0.18 | 0 | 57 | 1.69 | -1.00 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 405.00 | 73.75 | 75.05 | 74.40 | 54.72 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.75 | -1.00 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 407.50 | 73.50 | 79.90 | 76.70 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 410.00 | 78.70 | 79.95 | 79.33 | 79.45 | 0.00 | 0.00% | 0.19 | 0 | 323 | 1.81 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 412.50 | 80.10 | 83.65 | 81.88 | % | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 415.00 | 82.95 | 84.95 | 83.95 | 87.28 | +23.48 | +36.81% | 0.20 | 1 | 17 | 1.89 | -1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 417.50 | 83.45 | 88.75 | 86.10 | % | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 420.00 | 88.25 | 89.95 | 89.10 | 90.65 | +5.56 | +6.54% | 0.21 | 1 | 365 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 422.50 | 89.05 | 93.90 | 91.48 | % | 0.22 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 425.00 | 93.40 | 97.40 | 95.40 | 65.89 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 430.00 | 98.25 | 100.20 | 99.23 | 106.45 | +32.13 | +43.24% | 0.23 | 60 | 104 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 435.00 | 100.60 | 106.15 | 103.38 | 102.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 4:00:03 PM EST |
| 440.00 | 107.50 | 111.10 | 109.30 | 113.11 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 445.00 | 113.35 | 116.10 | 114.73 | 118.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 450.00 | 117.40 | 121.20 | 119.30 | 120.55 | +8.29 | +7.39% | 0.27 | 1 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 455.00 | 122.45 | 126.15 | 124.30 | % | 0.27 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 460.00 | 127.50 | 131.15 | 129.33 | 127.52 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 4:00:03 PM EST |
| 465.00 | 132.60 | 136.05 | 134.33 | 117.09 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:03 PM EST |
| 470.00 | 137.65 | 141.15 | 139.40 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 475.00 | 142.60 | 146.15 | 144.38 | 126.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:03 PM EST |
| 480.00 | 147.65 | 151.10 | 149.38 | 147.34 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 4:00:03 PM EST |
| 485.00 | 152.60 | 156.20 | 154.40 | 126.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 490.00 | 157.65 | 161.10 | 159.38 | % | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 495.00 | 162.60 | 166.15 | 164.38 | % | 0.33 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 500.00 | 168.50 | 171.00 | 169.75 | 159.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:03 PM EST |
| 505.00 | 173.35 | 176.15 | 174.75 | % | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 510.00 | 178.35 | 181.00 | 179.68 | 185.65 | % | 0.35 | 1 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST | |
| 515.00 | 182.45 | 186.15 | 184.30 | % | 0.36 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 520.00 | 187.65 | 191.15 | 189.40 | % | 0.36 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 525.00 | 192.50 | 196.10 | 194.30 | % | 0.37 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 530.00 | 197.50 | 201.15 | 199.33 | % | 0.38 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 535.00 | 202.45 | 206.15 | 204.30 | % | 0.38 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 540.00 | 207.50 | 211.10 | 209.30 | % | 0.39 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 545.00 | 212.45 | 216.10 | 214.28 | % | 0.39 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 550.00 | 217.50 | 221.10 | 219.30 | % | 0.40 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 555.00 | 222.95 | 226.05 | 224.50 | % | 0.40 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 560.00 | 228.40 | 231.15 | 229.78 | % | 0.41 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 565.00 | 232.45 | 236.05 | 234.25 | % | 0.41 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 570.00 | 237.50 | 241.15 | 239.33 | % | 0.42 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 575.00 | 242.50 | 246.15 | 244.33 | % | 0.42 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 580.00 | 248.45 | 251.10 | 249.78 | % | 0.43 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 585.00 | 253.40 | 256.10 | 254.75 | % | 0.44 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 590.00 | 258.40 | 261.15 | 259.78 | % | 0.44 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 595.00 | 263.40 | 266.15 | 264.78 | % | 0.45 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 600.00 | 267.45 | 271.10 | 269.28 | % | 0.45 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 605.00 | 273.40 | 276.00 | 274.70 | % | 0.45 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 610.00 | 277.50 | 281.15 | 279.33 | % | 0.46 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 615.00 | 282.45 | 286.10 | 284.28 | % | 0.46 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 620.00 | 288.40 | 291.15 | 289.78 | % | 0.47 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 625.00 | 292.45 | 296.15 | 294.30 | % | 0.47 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 630.00 | 297.50 | 301.10 | 299.30 | % | 0.48 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 635.00 | 302.50 | 306.10 | 304.30 | % | 0.48 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 640.00 | 308.40 | 311.05 | 309.73 | % | 0.48 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 645.00 | 313.40 | 316.05 | 314.73 | % | 0.49 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 650.00 | 318.40 | 321.15 | 319.78 | % | 0.49 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 660.00 | 328.35 | 331.10 | 329.73 | % | 0.50 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |