Options Chain for STRATEGY INC CL A NEW (MSTR) - $358.13 as of 8/22/2025 8:23:20 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 | 208.00 | 209.15 | 208.58 | 204.78 | +17.35 | +9.26% | 1.39 | 18 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 198.00 | 199.20 | 198.60 | 216.00 | 0.00 | 0.00% | 1.24 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 188.10 | 189.30 | 188.70 | 186.51 | +25.69 | +15.98% | 1.11 | 10 | 13 | 2.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 178.15 | 179.35 | 178.75 | 221.58 | 0.00 | 0.00% | 0.99 | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 168.20 | 169.40 | 168.80 | 150.50 | 0.00 | 0.00% | 0.89 | 0 | 17 | 5.03 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 158.30 | 159.45 | 158.88 | 158.92 | +20.91 | +15.16% | 0.79 | 961 | 15 | 2.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 148.35 | 149.55 | 148.95 | 148.21 | +19.90 | +15.51% | 0.71 | 1 | 13 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 138.45 | 139.55 | 139.00 | 146.62 | 0.00 | 0.00% | 0.63 | 0 | 17 | 2.02 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 133.50 | 134.65 | 134.08 | 133.09 | +19.57 | +17.24% | 0.60 | 1 | 21 | 1.58 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 128.50 | 129.50 | 129.00 | 126.30 | +20.25 | +19.10% | 0.56 | 63 | 21 | 1.61 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 123.55 | 124.75 | 124.15 | 103.47 | -23.36 | -18.42% | 0.53 | 70 | 14 | 1.70 | 1.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 237.50 | 121.10 | 122.25 | 121.68 | % | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 240.00 | 118.60 | 119.80 | 119.20 | % | 0.50 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 242.50 | 116.15 | 117.25 | 116.70 | % | 0.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 245.00 | 113.65 | 114.85 | 114.25 | 127.55 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.51 | 1.00 | 0.00 | -0.06 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 247.50 | 111.15 | 112.35 | 111.75 | % | 0.45 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 250.00 | 108.70 | 109.90 | 109.30 | 104.83 | +16.65 | +18.89% | 0.44 | 55 | 16 | 1.33 | 0.99 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 252.50 | 106.20 | 107.40 | 106.80 | % | 0.42 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.08 | 8/22/2025 4:00:01 PM EST | |||
| 255.00 | 103.75 | 104.75 | 104.25 | 102.17 | +18.32 | +21.85% | 0.41 | 12 | 8 | 1.40 | 0.99 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 257.50 | 101.25 | 102.25 | 101.75 | % | 0.40 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.09 | 8/22/2025 4:00:01 PM EST | |||
| 260.00 | 98.80 | 99.95 | 99.38 | 127.65 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.31 | 0.99 | 0.00 | -0.10 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 262.50 | 96.30 | 97.50 | 96.90 | % | 0.37 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.11 | 8/22/2025 4:00:01 PM EST | |||
| 265.00 | 93.80 | 95.00 | 94.40 | 95.67 | % | 0.36 | 3 | 0 | 1.35 | 0.99 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 267.50 | 91.35 | 92.50 | 91.93 | % | 0.34 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.13 | 8/22/2025 4:00:01 PM EST | |||
| 270.00 | 88.85 | 90.05 | 89.45 | 88.00 | +14.36 | +19.50% | 0.33 | 2 | 24 | 1.28 | 0.99 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 272.50 | 86.40 | 87.55 | 86.98 | % | 0.32 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.15 | 8/22/2025 4:00:01 PM EST | |||
| 275.00 | 83.90 | 85.10 | 84.50 | 86.09 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.17 | 0.98 | 0.00 | -0.15 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 277.50 | 81.45 | 82.55 | 82.00 | % | 0.30 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.16 | 8/22/2025 4:00:01 PM EST | |||
| 280.00 | 78.95 | 80.05 | 79.50 | 73.24 | +13.24 | +22.07% | 0.28 | 47 | 46 | 1.13 | 0.98 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 282.50 | 76.45 | 77.70 | 77.08 | 63.12 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.11 | 0.98 | 0.00 | -0.18 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 74.00 | 75.10 | 74.55 | 74.50 | +12.55 | +20.26% | 0.26 | 5 | 24 | 1.06 | 0.98 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 287.50 | 71.50 | 72.65 | 72.08 | % | 0.25 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 69.05 | 70.20 | 69.63 | 48.68 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.00 | 0.97 | 0.00 | -0.21 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 292.50 | 66.60 | 67.80 | 67.20 | 41.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.99 | 0.97 | 0.00 | -0.23 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 64.10 | 65.10 | 64.60 | 64.70 | +24.00 | +58.97% | 0.22 | 4 | 43 | 0.96 | 0.96 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 297.50 | 61.65 | 62.85 | 62.25 | 39.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.92 | 0.96 | 0.00 | -0.28 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 59.20 | 60.35 | 59.78 | 59.02 | +19.43 | +49.08% | 0.20 | 97 | 40 | 0.88 | 0.95 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 302.50 | 56.70 | 57.95 | 57.33 | 34.85 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.86 | 0.95 | 0.00 | -0.33 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 54.25 | 55.20 | 54.73 | 55.69 | +22.89 | +69.79% | 0.18 | 9 | 31 | 0.83 | 0.94 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 307.50 | 51.80 | 53.00 | 52.40 | 35.90 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.80 | 0.93 | 0.00 | -0.38 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 49.40 | 50.45 | 49.93 | 49.37 | +17.63 | +55.55% | 0.16 | 19 | 64 | 0.78 | 0.92 | 0.00 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 312.50 | 46.95 | 47.90 | 47.43 | 40.00 | +6.65 | +19.94% | 0.15 | 10 | 22 | 0.75 | 0.92 | 0.00 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 44.50 | 45.45 | 44.98 | 44.52 | +14.59 | +48.75% | 0.14 | 34 | 229 | 0.73 | 0.91 | 0.00 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 317.50 | 42.10 | 43.30 | 42.70 | 40.48 | +10.48 | +34.94% | 0.13 | 13 | 7 | 0.71 | 0.90 | 0.00 | -0.45 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 39.70 | 40.60 | 40.15 | 40.65 | +17.64 | +76.67% | 0.13 | 181 | 171 | 0.68 | 0.89 | 0.01 | -0.47 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 322.50 | 37.35 | 38.30 | 37.83 | 38.23 | +17.60 | +85.32% | 0.12 | 20 | 61 | 0.66 | 0.88 | 0.01 | -0.50 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 35.00 | 35.85 | 35.43 | 35.22 | +16.48 | +87.94% | 0.11 | 108 | 77 | 0.64 | 0.87 | 0.01 | -0.52 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 327.50 | 32.65 | 33.50 | 33.08 | 33.32 | +15.82 | +90.40% | 0.10 | 38 | 41 | 0.62 | 0.86 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 30.40 | 31.35 | 30.88 | 31.03 | +15.38 | +98.28% | 0.09 | 646 | 614 | 0.60 | 0.84 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 332.50 | 28.15 | 29.00 | 28.58 | 28.35 | +14.35 | +102.50% | 0.09 | 96 | 119 | 0.59 | 0.83 | 0.01 | -0.57 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 26.00 | 26.80 | 26.40 | 26.67 | +13.92 | +109.18% | 0.08 | 1,007 | 791 | 0.58 | 0.81 | 0.01 | -0.59 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 337.50 | 23.90 | 24.60 | 24.25 | 24.42 | +13.32 | +120.00% | 0.07 | 988 | 536 | 0.56 | 0.79 | 0.01 | -0.61 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 21.85 | 22.50 | 22.18 | 21.80 | +11.95 | +121.32% | 0.07 | 1,762 | 1,831 | 0.55 | 0.76 | 0.01 | -0.63 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 342.50 | 20.00 | 20.70 | 20.35 | 20.30 | +11.75 | +137.43% | 0.06 | 1,316 | 698 | 0.54 | 0.74 | 0.01 | -0.65 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 18.10 | 18.90 | 18.50 | 18.39 | +10.59 | +135.77% | 0.05 | 42,944 | 1,756 | 0.53 | 0.71 | 0.01 | -0.67 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 347.50 | 16.25 | 16.90 | 16.58 | 16.40 | +9.80 | +148.49% | 0.05 | 11,259 | 391 | 0.53 | 0.68 | 0.01 | -0.69 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 14.60 | 15.30 | 14.95 | 14.90 | +9.10 | +156.90% | 0.04 | 5,877 | 2,179 | 0.52 | 0.64 | 0.01 | -0.70 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 352.50 | 13.00 | 13.65 | 13.33 | 13.30 | +8.00 | +150.95% | 0.04 | 1,724 | 435 | 0.51 | 0.61 | 0.02 | -0.72 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 355.00 | 11.60 | 12.05 | 11.83 | 11.85 | +7.42 | +167.50% | 0.03 | 27,606 | 719 | 0.51 | 0.57 | 0.02 | -0.73 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 357.50 | 10.30 | 10.70 | 10.50 | 10.46 | +6.61 | +171.69% | 0.03 | 12,557 | 1,203 | 0.51 | 0.53 | 0.02 | -0.73 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 9.10 | 9.40 | 9.25 | 9.15 | +5.90 | +181.54% | 0.03 | 9,944 | 1,549 | 0.51 | 0.49 | 0.02 | -0.73 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 362.50 | 7.90 | 8.40 | 8.15 | 8.37 | +5.50 | +191.64% | 0.02 | 9,853 | 720 | 0.51 | 0.45 | 0.02 | -0.72 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 365.00 | 6.90 | 7.25 | 7.08 | 7.10 | +4.66 | +190.99% | 0.02 | 26,229 | 1,219 | 0.50 | 0.41 | 0.02 | -0.71 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 367.50 | 6.05 | 6.40 | 6.23 | 6.21 | +4.01 | +182.28% | 0.02 | 2,207 | 700 | 0.51 | 0.37 | 0.02 | -0.69 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 5.30 | 5.50 | 5.40 | 5.30 | +3.41 | +180.43% | 0.01 | 75,442 | 2,689 | 0.50 | 0.34 | 0.01 | -0.67 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 372.50 | 4.60 | 4.85 | 4.73 | 4.70 | +2.97 | +171.68% | 0.01 | 26,178 | 443 | 0.51 | 0.30 | 0.01 | -0.64 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 375.00 | 4.00 | 4.25 | 4.13 | 4.10 | +2.58 | +169.74% | 0.01 | 38,555 | 1,758 | 0.51 | 0.27 | 0.01 | -0.62 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 377.50 | 3.50 | 3.70 | 3.60 | 3.60 | +2.25 | +166.67% | 0.01 | 1,380 | 556 | 0.52 | 0.24 | 0.01 | -0.59 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 3.10 | 3.25 | 3.18 | 3.15 | +1.97 | +166.95% | 0.01 | 23,658 | 4,138 | 0.52 | 0.22 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 382.50 | 2.77 | 2.80 | 2.79 | 2.80 | +1.74 | +164.16% | 0.01 | 1,047 | 1,121 | 0.53 | 0.20 | 0.01 | -0.53 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 385.00 | 2.44 | 2.50 | 2.47 | 2.45 | +1.45 | +145.00% | 0.01 | 5,310 | 1,182 | 0.54 | 0.18 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 387.50 | 2.14 | 2.21 | 2.18 | 2.14 | +1.28 | +148.84% | 0.01 | 928 | 586 | 0.54 | 0.16 | 0.01 | -0.48 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 1.87 | 1.97 | 1.92 | 1.92 | +1.15 | +149.36% | 0.00 | 19,422 | 2,610 | 0.55 | 0.14 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 392.50 | 1.65 | 1.77 | 1.71 | 1.75 | +1.06 | +153.63% | 0.00 | 999 | 761 | 0.56 | 0.13 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 395.00 | 1.49 | 1.58 | 1.54 | 1.52 | +0.87 | +133.85% | 0.00 | 15,204 | 1,208 | 0.57 | 0.12 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 397.50 | 1.35 | 1.42 | 1.39 | 1.46 | +0.81 | +124.62% | 0.00 | 610 | 915 | 0.58 | 0.11 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 1.23 | 1.30 | 1.27 | 1.30 | +0.76 | +140.75% | 0.00 | 10,767 | 3,189 | 0.59 | 0.10 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 402.50 | 1.12 | 1.16 | 1.14 | 1.15 | +0.61 | +112.97% | 0.00 | 512 | 331 | 0.60 | 0.09 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 1.03 | 1.06 | 1.05 | 1.06 | +0.54 | +103.85% | 0.00 | 1,166 | 812 | 0.61 | 0.09 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 407.50 | 0.93 | 1.01 | 0.97 | 0.96 | +0.50 | +108.70% | 0.00 | 416 | 391 | 0.62 | 0.08 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 0.88 | 0.92 | 0.90 | 0.90 | +0.48 | +114.29% | 0.00 | 1,703 | 1,614 | 0.63 | 0.07 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 412.50 | 0.80 | 0.91 | 0.86 | 0.87 | +0.48 | +123.08% | 0.00 | 373 | 229 | 0.65 | 0.07 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 0.78 | 0.84 | 0.81 | 0.78 | +0.41 | +110.82% | 0.00 | 1,460 | 823 | 0.66 | 0.06 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 417.50 | 0.69 | 0.79 | 0.74 | 0.71 | +0.33 | +86.85% | 0.00 | 196 | 416 | 0.67 | 0.05 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 0.66 | 0.74 | 0.70 | 0.67 | +0.32 | +91.43% | 0.00 | 1,307 | 2,561 | 0.68 | 0.05 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 422.50 | 0.62 | 0.69 | 0.66 | 0.64 | +0.31 | +93.94% | 0.00 | 490 | 220 | 0.69 | 0.05 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 0.58 | 0.60 | 0.59 | 0.63 | +0.33 | +110.00% | 0.00 | 900 | 1,036 | 0.70 | 0.05 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 427.50 | 0.54 | 0.56 | 0.55 | 0.58 | +0.26 | +81.25% | 0.00 | 60 | 14 | 0.71 | 0.04 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 0.53 | 0.57 | 0.55 | 0.55 | +0.30 | +120.00% | 0.00 | 1,557 | 1,385 | 0.73 | 0.04 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 432.50 | 0.48 | 0.55 | 0.52 | 0.57 | % | 0.00 | 6 | 0 | 0.74 | 0.04 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 435.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.26 | +113.05% | 0.00 | 692 | 651 | 0.75 | 0.04 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 437.50 | 0.41 | 0.52 | 0.47 | 0.49 | +0.10 | +25.65% | 0.00 | 22 | 6 | 0.76 | 0.04 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 0.41 | 0.43 | 0.42 | 0.41 | +0.20 | +95.24% | 0.00 | 1,111 | 1,516 | 0.77 | 0.04 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 442.50 | 0.36 | 0.43 | 0.40 | 0.44 | +0.19 | +76.00% | 0.00 | 19 | 18 | 0.78 | 0.04 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 445.00 | 0.33 | 0.42 | 0.38 | 0.43 | +0.22 | +104.77% | 0.00 | 524 | 409 | 0.78 | 0.04 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 447.50 | 0.32 | 0.38 | 0.35 | 0.39 | +0.10 | +34.49% | 0.00 | 21 | 52 | 0.80 | 0.03 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 0.29 | 0.36 | 0.33 | 0.30 | +0.15 | +100.00% | 0.00 | 1,938 | 2,062 | 0.80 | 0.03 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 452.50 | 0.28 | 0.34 | 0.31 | 0.38 | +0.22 | +137.50% | 0.00 | 4 | 90 | 0.81 | 0.03 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 455.00 | 0.26 | 0.32 | 0.29 | 0.31 | +0.17 | +121.43% | 0.00 | 9 | 262 | 0.82 | 0.03 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 457.50 | 0.25 | 0.30 | 0.28 | 0.29 | +0.01 | +3.58% | 0.00 | 31 | 1 | 0.83 | 0.03 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 0.23 | 0.29 | 0.26 | 0.26 | +0.11 | +73.34% | 0.00 | 857 | 595 | 0.84 | 0.03 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 462.50 | 0.21 | 0.28 | 0.25 | 0.23 | +0.02 | +9.53% | 0.00 | 16 | 30 | 0.85 | 0.02 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 465.00 | 0.21 | 0.26 | 0.24 | 0.24 | +0.10 | +71.43% | 0.00 | 46 | 377 | 0.86 | 0.02 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 467.50 | 0.19 | 0.28 | 0.24 | 0.27 | +0.13 | +92.86% | 0.00 | 6 | 1 | 0.87 | 0.02 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 0.16 | 0.23 | 0.20 | 0.20 | +0.07 | +53.85% | 0.00 | 268 | 358 | 0.87 | 0.02 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 472.50 | 0.15 | 0.20 | 0.18 | 0.23 | +0.11 | +91.67% | 0.00 | 25 | 10 | 0.88 | 0.02 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 475.00 | 0.15 | 0.22 | 0.19 | 0.19 | +0.08 | +72.73% | 0.00 | 1,298 | 443 | 0.89 | 0.02 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 477.50 | 0.13 | 0.24 | 0.19 | 0.20 | +0.09 | +81.82% | 0.00 | 42 | 63 | 0.90 | 0.02 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 480.00 | 0.13 | 0.17 | 0.15 | 0.18 | +0.07 | +63.64% | 0.00 | 238 | 681 | 0.90 | 0.01 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 482.50 | 0.11 | 0.25 | 0.18 | 0.19 | +0.10 | +111.12% | 0.00 | 35 | 19 | 0.92 | 0.01 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 485.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 604 | 277 | 0.91 | 0.01 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 487.50 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 4 | 25 | 0.92 | 0.01 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 490.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 34 | 194 | 0.93 | 0.01 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 495.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 633 | 232 | 0.93 | 0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 500.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 894 | 1,815 | 0.95 | 0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 505.00 | 0.07 | 0.14 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 107 | 280 | 0.97 | 0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 510.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 1,665 | 194 | 0.98 | 0.00 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 515.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 45 | 160 | 0.97 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 520.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 31 | 149 | 1.01 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 525.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 303 | 628 | 1.01 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 530.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 153 | 349 | 1.05 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 535.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 194 | 1,280 | 1.02 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 540.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 480 | 1.05 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 35 | 267 | 1.10 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 550.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 364 | 981 | 1.09 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 29 | 171 | 1.13 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 18 | 159 | 1.12 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 565.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 66 | 122 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 570.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 27 | 81 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 575.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 615 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 580.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 73 | 296 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 585.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.08 | -61.54% | 0.00 | 33 | 36 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 595.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 34 | 243 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 600.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,142 | 1,053 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 610.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 70 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 620.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 136 | 244 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 630.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 413 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 580 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 700.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 363 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 710.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.78 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 0.08 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.86 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 750.00 | 0.00 | 0.03 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 770.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 790.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 810.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 820.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 840.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 850.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 860.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.05 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 870.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 110 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.93 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 649 | 1.95 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 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 | 0.17 | 0.19 | 0.18 | 0.18 | +0.04 | +28.58% | 0.00 | 8,425 | 4,365 | 5.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 0.22 | 0.26 | 0.24 | 0.22 | +0.05 | +29.42% | 0.00 | 6,752 | 2,624 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 0.24 | 0.27 | 0.26 | 0.29 | +0.03 | +11.54% | 0.00 | 9,928 | 4,571 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.02 | -6.25% | 0.00 | 4,654 | 3,155 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 0.36 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 1,671 | 4,258 | 2.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.09 | -16.99% | 0.00 | 5,216 | 23,397 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 0.48 | 0.55 | 0.52 | 0.50 | -0.16 | -24.25% | 0.00 | 10,485 | 5,265 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 0.54 | 0.60 | 0.57 | 0.55 | -0.22 | -28.58% | 0.00 | 3,561 | 4,186 | 1.87 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 0.56 | 0.66 | 0.61 | 0.63 | -0.21 | -25.00% | 0.00 | 1,594 | 3,541 | 1.76 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 0.62 | 0.69 | 0.66 | 0.64 | -0.29 | -31.19% | 0.00 | 6,782 | 3,950 | 1.83 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 0.64 | 0.74 | 0.69 | 0.74 | -0.19 | -20.43% | 0.00 | 2,022 | 1,261 | 1.75 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 237.50 | 0.66 | 0.76 | 0.71 | 0.72 | -0.35 | -32.71% | 0.00 | 1,967 | 162 | 1.60 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 0.68 | 0.77 | 0.73 | 0.69 | -0.40 | -36.70% | 0.00 | 12,231 | 2,741 | 1.56 | 0.00 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 242.50 | 0.68 | 0.82 | 0.75 | 0.80 | -0.33 | -29.21% | 0.00 | 145 | 52 | 1.54 | 0.00 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 0.72 | 0.82 | 0.77 | 0.75 | -0.50 | -40.00% | 0.00 | 404 | 1,928 | 1.51 | 0.00 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 247.50 | 0.72 | 0.87 | 0.80 | 0.74 | -0.53 | -41.74% | 0.00 | 161 | 66 | 1.48 | 0.00 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 0.76 | 0.85 | 0.81 | 0.75 | -0.55 | -42.31% | 0.00 | 7,113 | 14,627 | 1.41 | -0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 252.50 | 0.76 | 0.86 | 0.81 | 0.90 | -0.43 | -32.34% | 0.00 | 21 | 32 | 1.41 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 0.80 | 0.90 | 0.85 | 0.87 | -0.49 | -36.03% | 0.00 | 719 | 1,947 | 1.40 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 257.50 | 0.79 | 0.95 | 0.87 | 0.86 | -0.57 | -39.86% | 0.00 | 70 | 156 | 1.35 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 0.83 | 0.88 | 0.86 | 0.82 | -0.64 | -43.84% | 0.00 | 2,448 | 6,925 | 1.32 | -0.01 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 262.50 | 0.82 | 0.98 | 0.90 | 0.96 | -0.55 | -36.43% | 0.00 | 86 | 434 | 1.29 | -0.01 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 0.84 | 1.00 | 0.92 | 0.94 | -0.65 | -40.89% | 0.00 | 215 | 473 | 1.26 | -0.01 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 267.50 | 0.86 | 1.02 | 0.94 | 0.95 | -0.67 | -41.36% | 0.00 | 117 | 81 | 1.23 | -0.01 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 0.90 | 1.02 | 0.96 | 0.93 | -0.79 | -45.93% | 0.00 | 2,366 | 3,888 | 1.21 | -0.01 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 272.50 | 0.90 | 1.07 | 0.99 | 0.93 | -0.83 | -47.16% | 0.00 | 94 | 43 | 1.18 | -0.02 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 0.95 | 1.02 | 0.99 | 0.97 | -0.79 | -44.89% | 0.00 | 920 | 1,543 | 1.15 | -0.02 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 277.50 | 0.94 | 1.11 | 1.03 | 1.00 | -0.88 | -46.81% | 0.00 | 36 | 65 | 1.12 | -0.02 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 1.00 | 1.08 | 1.04 | 1.03 | -0.93 | -47.45% | 0.00 | 3,595 | 6,014 | 1.10 | -0.02 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 282.50 | 1.00 | 1.15 | 1.08 | 1.11 | -0.95 | -46.12% | 0.00 | 104 | 97 | 1.07 | -0.02 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 1.03 | 1.14 | 1.09 | 1.05 | -1.00 | -48.78% | 0.00 | 392 | 1,141 | 1.04 | -0.02 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 287.50 | 1.05 | 1.20 | 1.13 | 1.12 | -1.08 | -49.10% | 0.00 | 61 | 63 | 1.01 | -0.03 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 1.07 | 1.19 | 1.13 | 1.10 | -1.05 | -48.84% | 0.00 | 3,468 | 2,780 | 0.99 | -0.03 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 292.50 | 1.10 | 1.25 | 1.18 | 1.23 | -1.05 | -46.06% | 0.00 | 89 | 231 | 0.95 | -0.03 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 1.11 | 1.25 | 1.18 | 1.26 | -1.09 | -46.39% | 0.00 | 801 | 1,632 | 0.93 | -0.04 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 297.50 | 1.12 | 1.28 | 1.20 | 1.32 | -1.24 | -48.44% | 0.00 | 544 | 140 | 0.90 | -0.04 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 1.18 | 1.32 | 1.25 | 1.26 | -1.28 | -50.40% | 0.00 | 11,832 | 9,636 | 0.87 | -0.05 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 302.50 | 1.21 | 1.37 | 1.29 | 1.29 | -1.71 | -57.00% | 0.00 | 132 | 242 | 0.85 | -0.05 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 1.25 | 1.40 | 1.33 | 1.36 | -1.54 | -53.11% | 0.00 | 657 | 820 | 0.82 | -0.06 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 307.50 | 1.29 | 1.45 | 1.37 | 1.33 | -1.77 | -57.10% | 0.00 | 1,242 | 94 | 0.80 | -0.07 | 0.00 | -0.38 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 1.36 | 1.51 | 1.44 | 1.40 | -2.05 | -59.42% | 0.00 | 2,948 | 2,837 | 0.77 | -0.08 | 0.00 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 312.50 | 1.33 | 1.62 | 1.48 | 1.50 | -2.20 | -59.46% | 0.00 | 210 | 301 | 0.74 | -0.08 | 0.00 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 1.48 | 1.65 | 1.57 | 1.51 | -2.47 | -62.06% | 0.00 | 4,680 | 2,380 | 0.72 | -0.09 | 0.00 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 317.50 | 1.52 | 1.74 | 1.63 | 1.68 | -2.72 | -61.82% | 0.01 | 517 | 698 | 0.70 | -0.10 | 0.00 | -0.45 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 1.63 | 1.84 | 1.74 | 1.70 | -3.14 | -64.88% | 0.01 | 3,774 | 4,155 | 0.68 | -0.11 | 0.01 | -0.47 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 322.50 | 1.72 | 1.95 | 1.84 | 1.83 | -3.57 | -66.12% | 0.01 | 710 | 81 | 0.66 | -0.12 | 0.01 | -0.50 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 1.90 | 2.00 | 1.95 | 1.96 | -4.09 | -67.61% | 0.01 | 4,359 | 1,388 | 0.63 | -0.13 | 0.01 | -0.52 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 327.50 | 2.07 | 2.27 | 2.17 | 2.12 | -4.65 | -68.69% | 0.01 | 509 | 156 | 0.61 | -0.14 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 2.33 | 2.48 | 2.41 | 2.40 | -5.20 | -68.43% | 0.01 | 2,121 | 3,992 | 0.60 | -0.16 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 332.50 | 2.53 | 2.75 | 2.64 | 2.63 | -5.85 | -68.99% | 0.01 | 1,371 | 212 | 0.58 | -0.17 | 0.01 | -0.57 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 2.86 | 3.10 | 2.98 | 2.95 | -6.55 | -68.95% | 0.01 | 2,860 | 1,630 | 0.57 | -0.19 | 0.01 | -0.59 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 337.50 | 3.25 | 3.40 | 3.33 | 3.30 | -7.37 | -69.08% | 0.01 | 405 | 336 | 0.55 | -0.21 | 0.01 | -0.61 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 3.70 | 3.90 | 3.80 | 3.78 | -8.15 | -68.32% | 0.01 | 5,250 | 1,381 | 0.54 | -0.24 | 0.01 | -0.63 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 342.50 | 4.20 | 4.45 | 4.33 | 4.08 | -8.92 | -68.62% | 0.01 | 714 | 121 | 0.54 | -0.26 | 0.01 | -0.65 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 4.80 | 5.00 | 4.90 | 4.86 | -9.89 | -67.06% | 0.01 | 9,520 | 1,075 | 0.52 | -0.29 | 0.01 | -0.67 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 347.50 | 5.45 | 5.80 | 5.63 | 5.58 | -10.82 | -65.98% | 0.02 | 793 | 92 | 0.52 | -0.32 | 0.01 | -0.69 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 6.25 | 6.50 | 6.38 | 6.35 | -11.29 | -64.01% | 0.02 | 2,273 | 3,174 | 0.51 | -0.36 | 0.01 | -0.70 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 352.50 | 7.10 | 7.50 | 7.30 | 7.33 | -11.40 | -60.87% | 0.02 | 2,097 | 141 | 0.51 | -0.39 | 0.02 | -0.72 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 355.00 | 8.15 | 8.55 | 8.35 | 8.38 | -13.11 | -61.01% | 0.02 | 6,136 | 633 | 0.50 | -0.43 | 0.02 | -0.73 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 357.50 | 9.25 | 9.60 | 9.43 | 9.45 | -12.96 | -57.84% | 0.03 | 1,419 | 150 | 0.50 | -0.47 | 0.02 | -0.73 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 10.50 | 11.00 | 10.75 | 10.75 | -14.20 | -56.92% | 0.03 | 3,353 | 1,523 | 0.50 | -0.51 | 0.02 | -0.73 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 362.50 | 11.90 | 12.35 | 12.13 | 12.05 | -15.40 | -56.11% | 0.03 | 136 | 185 | 0.50 | -0.55 | 0.02 | -0.72 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 365.00 | 13.35 | 13.90 | 13.63 | 13.65 | -15.67 | -53.45% | 0.04 | 406 | 698 | 0.50 | -0.59 | 0.02 | -0.71 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 367.50 | 14.95 | 15.55 | 15.25 | 15.23 | -16.40 | -51.85% | 0.04 | 172 | 162 | 0.49 | -0.63 | 0.02 | -0.69 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 16.65 | 17.25 | 16.95 | 17.64 | -17.04 | -49.14% | 0.05 | 453 | 1,056 | 0.50 | -0.66 | 0.01 | -0.67 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 372.50 | 18.40 | 19.05 | 18.73 | 18.00 | -17.06 | -48.66% | 0.05 | 72 | 46 | 0.50 | -0.70 | 0.01 | -0.64 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 375.00 | 20.30 | 20.95 | 20.63 | 21.02 | -16.71 | -44.29% | 0.06 | 88 | 879 | 0.50 | -0.73 | 0.01 | -0.62 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 377.50 | 22.25 | 22.95 | 22.60 | 22.95 | -17.33 | -43.03% | 0.06 | 54 | 99 | 0.51 | -0.76 | 0.01 | -0.59 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 24.35 | 25.05 | 24.70 | 24.85 | -17.65 | -41.53% | 0.07 | 145 | 2,452 | 0.51 | -0.78 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 382.50 | 26.35 | 27.20 | 26.78 | 27.19 | -17.87 | -39.66% | 0.07 | 20 | 63 | 0.52 | -0.80 | 0.01 | -0.53 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 385.00 | 28.55 | 29.40 | 28.98 | 28.95 | -19.32 | -40.03% | 0.08 | 102 | 328 | 0.52 | -0.82 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 387.50 | 30.75 | 31.65 | 31.20 | 50.44 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.53 | -0.84 | 0.01 | -0.48 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 33.15 | 33.90 | 33.53 | 33.37 | -19.40 | -36.77% | 0.09 | 42 | 556 | 0.54 | -0.86 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 392.50 | 35.30 | 36.20 | 35.75 | 39.51 | -16.78 | -29.81% | 0.09 | 4 | 77 | 0.54 | -0.87 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 395.00 | 37.55 | 38.55 | 38.05 | 38.20 | -19.00 | -33.22% | 0.10 | 24 | 571 | 0.55 | -0.88 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 397.50 | 39.80 | 40.95 | 40.38 | 40.92 | -19.59 | -32.38% | 0.10 | 1 | 51 | 0.56 | -0.89 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 42.40 | 43.30 | 42.85 | 42.84 | -19.64 | -31.44% | 0.11 | 401 | 4,171 | 0.57 | -0.90 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 402.50 | 44.60 | 45.70 | 45.15 | 64.36 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.58 | -0.91 | 0.01 | -0.37 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 47.25 | 48.15 | 47.70 | 47.45 | -20.27 | -29.94% | 0.12 | 19 | 2,077 | 0.59 | -0.91 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 407.50 | 49.35 | 50.55 | 49.95 | 69.70 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.61 | -0.92 | 0.00 | -0.34 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 52.10 | 53.00 | 52.55 | 52.67 | -19.93 | -27.46% | 0.13 | 848 | 1,676 | 0.61 | -0.93 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 412.50 | 54.35 | 55.45 | 54.90 | 55.75 | -19.17 | -25.59% | 0.13 | 4 | 43 | 0.61 | -0.93 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 56.70 | 57.85 | 57.28 | 57.37 | -20.13 | -25.98% | 0.14 | 30 | 109 | 0.61 | -0.94 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 417.50 | 59.35 | 60.30 | 59.83 | 71.75 | -0.89 | -1.23% | 0.14 | 3 | 4 | 0.65 | -0.95 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 61.70 | 62.80 | 62.25 | 62.42 | -20.10 | -24.36% | 0.15 | 858 | 3,102 | 0.67 | -0.95 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 422.50 | 64.05 | 65.25 | 64.65 | 86.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.24 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 66.70 | 67.70 | 67.20 | 67.14 | -20.73 | -23.60% | 0.16 | 4 | 71 | 0.68 | -0.95 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 427.50 | 69.00 | 70.15 | 69.58 | 69.50 | % | 0.16 | 2 | 0 | 0.83 | -0.96 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 430.00 | 71.65 | 72.65 | 72.15 | 72.34 | -20.14 | -21.78% | 0.17 | 817 | 1,052 | 0.71 | -0.96 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 432.50 | 73.90 | 75.10 | 74.50 | 94.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.25 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 435.00 | 76.35 | 77.60 | 76.98 | 76.95 | -22.60 | -22.71% | 0.18 | 114 | 22 | 0.86 | -0.96 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 437.50 | 78.85 | 80.05 | 79.45 | % | 0.18 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.25 | 8/22/2025 4:00:01 PM EST | |||
| 440.00 | 81.35 | 82.50 | 81.93 | 82.63 | -19.70 | -19.26% | 0.19 | 18 | 16 | 0.89 | -0.96 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 442.50 | 83.80 | 85.00 | 84.40 | % | 0.19 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.24 | 8/22/2025 4:00:01 PM EST | |||
| 445.00 | 86.25 | 87.50 | 86.88 | 114.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.92 | -0.96 | 0.00 | -0.24 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 447.50 | 88.75 | 90.00 | 89.38 | % | 0.20 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.24 | 8/22/2025 4:00:01 PM EST | |||
| 450.00 | 91.25 | 92.45 | 91.85 | 111.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | -0.97 | 0.00 | -0.23 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 452.50 | 93.70 | 94.95 | 94.33 | % | 0.21 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.23 | 8/22/2025 4:00:01 PM EST | |||
| 455.00 | 96.20 | 97.45 | 96.83 | 114.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.22 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 457.50 | 98.70 | 99.90 | 99.30 | % | 0.22 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.21 | 8/22/2025 4:00:01 PM EST | |||
| 460.00 | 101.15 | 102.40 | 101.78 | 117.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.20 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 462.50 | 103.70 | 104.90 | 104.30 | 119.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.18 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 465.00 | 106.15 | 107.40 | 106.78 | 99.19 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.19 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 467.50 | 108.70 | 109.85 | 109.28 | 128.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.17 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 111.35 | 112.40 | 111.88 | 104.58 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.16 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 472.50 | 113.65 | 114.85 | 114.25 | 135.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.14 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 475.00 | 116.10 | 117.35 | 116.73 | 73.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.13 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 477.50 | 118.60 | 119.85 | 119.23 | % | 0.25 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.13 | 8/22/2025 4:00:01 PM EST | |||
| 480.00 | 121.15 | 122.35 | 121.75 | 142.71 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.13 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 482.50 | 123.60 | 124.85 | 124.23 | % | 0.26 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.11 | 8/22/2025 4:00:01 PM EST | |||
| 485.00 | 126.15 | 127.35 | 126.75 | 54.68 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.11 | 7/16/2025 | 8/22/2025 4:00:01 PM EST |
| 487.50 | 128.60 | 129.85 | 129.23 | % | 0.27 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.11 | 8/22/2025 4:00:01 PM EST | |||
| 490.00 | 131.15 | 132.35 | 131.75 | 153.60 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.22 | -0.99 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 495.00 | 136.10 | 137.35 | 136.73 | 77.93 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.08 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 500.00 | 141.10 | 142.35 | 141.73 | 160.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.28 | -0.99 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 505.00 | 146.10 | 147.35 | 146.73 | 70.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.06 | 7/15/2025 | 8/22/2025 4:00:01 PM EST |
| 510.00 | 151.35 | 152.35 | 151.85 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 515.00 | 156.35 | 157.35 | 156.85 | 149.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.04 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 520.00 | 161.10 | 162.30 | 161.70 | 185.44 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 525.00 | 166.35 | 167.35 | 166.85 | 103.81 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.03 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 530.00 | 171.10 | 172.30 | 171.70 | 107.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 535.00 | 176.10 | 177.35 | 176.73 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 540.00 | 181.10 | 182.35 | 181.73 | 119.76 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 545.00 | 186.10 | 187.35 | 186.73 | 179.58 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 550.00 | 191.10 | 192.35 | 191.73 | 184.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 555.00 | 196.10 | 197.35 | 196.73 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 560.00 | 201.10 | 202.35 | 201.73 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 565.00 | 206.35 | 207.35 | 206.85 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 570.00 | 211.10 | 212.35 | 211.73 | 184.16 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 575.00 | 216.10 | 217.30 | 216.70 | 188.16 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 580.00 | 221.10 | 222.35 | 221.73 | 213.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 585.00 | 226.35 | 227.30 | 226.83 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 590.00 | 231.35 | 232.30 | 231.83 | 224.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 595.00 | 236.35 | 237.35 | 236.85 | % | 0.40 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 600.00 | 241.10 | 242.30 | 241.70 | 224.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 605.00 | 246.10 | 247.35 | 246.73 | % | 0.41 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 610.00 | 251.10 | 252.35 | 251.73 | % | 0.41 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 620.00 | 261.35 | 262.35 | 261.85 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 630.00 | 271.10 | 272.35 | 271.73 | % | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 640.00 | 281.35 | 282.30 | 281.83 | 273.48 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 650.00 | 291.10 | 292.35 | 291.73 | % | 0.45 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 660.00 | 301.10 | 302.35 | 301.73 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 670.00 | 311.10 | 312.35 | 311.73 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 680.00 | 321.10 | 322.35 | 321.73 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 690.00 | 331.10 | 332.35 | 331.73 | % | 0.48 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 700.00 | 341.10 | 342.35 | 341.73 | % | 0.49 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 710.00 | 351.10 | 352.35 | 351.73 | 343.53 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 720.00 | 361.10 | 362.35 | 361.73 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 730.00 | 371.10 | 372.35 | 371.73 | 364.13 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 740.00 | 381.10 | 382.35 | 381.73 | % | 0.52 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 750.00 | 391.10 | 392.35 | 391.73 | % | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 760.00 | 401.10 | 402.35 | 401.73 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 770.00 | 411.10 | 412.35 | 411.73 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 780.00 | 421.20 | 422.35 | 421.78 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 790.00 | 431.10 | 432.35 | 431.73 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 800.00 | 441.10 | 442.35 | 441.73 | 434.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 810.00 | 451.10 | 452.35 | 451.73 | 446.47 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 820.00 | 461.10 | 462.35 | 461.73 | 456.44 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 830.00 | 471.10 | 472.35 | 471.73 | 466.52 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 840.00 | 481.15 | 482.35 | 481.75 | 476.52 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 850.00 | 491.10 | 492.35 | 491.73 | 484.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 860.00 | 501.10 | 502.35 | 501.73 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 870.00 | 511.10 | 512.35 | 511.73 | 533.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 880.00 | 521.10 | 522.35 | 521.73 | 516.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 890.00 | 531.10 | 532.35 | 531.73 | % | 0.60 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 900.00 | 541.10 | 542.35 | 541.73 | 536.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 910.00 | 551.10 | 552.35 | 551.73 | 489.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |