MicroStrategy Incorporated (MSTR) Options
340.09 ↓1.16 (-0.34%)
As of December 31, 1969, 7:00pm EST.
MSTR Max Pain
The max pain for MSTR on January 31st, 2025 is $330.
MicroStrategy Incorporated is currently $340.09 which is 3.06% higher than its max pain. According to the max pain theory, MicroStrategy Incorporated will likely gravitate lower closer to $330 by January 31st.
Outlook:
MSTR Max Pain Distribution Chart
Option Chain
The option chain for MicroStrategy Incorporated on January 31st.
Calls
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
20 | 321.15 | 0.31% | 319.1 | 321.5 | 6 | 17 | 0 | 0 | 0 | 0 | 0 | 0 |
25 | 319.95 | 1.43% | 314.1 | 316.5 | 13 | 6 | 0 | 0 | 0 | 0 | 0 | 0 |
30 | 305.1 | -1.47% | 309.1 | 311.5 | 0 | 7 | 0 | 0 | 0 | 0 | 0 | 0 |
35 | 338.64 | 9.87% | 304.1 | 306.5 | 0 | 23 | 0 | 0 | 0 | 0 | 0 | 0 |
40 | 305.95 | 1.72% | 299.15 | 301.5 | 19 | 24 | 0 | 0 | 0 | 0 | 0 | 0 |
45 | 299.12 | 1.18% | 294.15 | 296.5 | 76 | 47 | 0 | 0 | 0 | 0 | 0 | 0 |
50 | 304.15 | 4.13% | 289.15 | 291.5 | 0 | 17 | 1498.72 | 0.9977 | 0 | -0.9604 | 0.0013 | 290.33 |
55 | 288.2 | 0.91% | 284.15 | 286.5 | 0 | 2 | 1423.29 | 0.9976 | 0 | -0.9607 | 0.0013 | 285.33 |
60 | 0 | N/A | 279.15 | 281.5 | 0 | 0 | 1354.91 | 0.9975 | 0 | -0.9603 | 0.0014 | 280.33 |
65 | 310.15 | 10.31% | 274.15 | 276.5 | 0 | 2 | 1292.39 | 0.9973 | 0 | -0.9593 | 0.0015 | 275.33 |
70 | 269.6 | -0.14% | 269.15 | 271.5 | 0 | 87 | 1234.81 | 0.9972 | 0 | -0.9579 | 0.0015 | 270.33 |
75 | 0 | N/A | 264.15 | 266.5 | 0 | 0 | 1181.46 | 0.9971 | 0 | -0.9561 | 0.0016 | 265.33 |
80 | 264.96 | 1.43% | 259.15 | 261.55 | 10 | 10 | 1146.19 | 0.9967 | 0 | -1.0389 | 0.0018 | 260.35 |
85 | 0 | N/A | 254.15 | 256.45 | 0 | 0 | 1070.23 | 0.9971 | 0 | -0.8645 | 0.0016 | 255.3 |
90 | 292.9 | 12.59% | 249.15 | 251.45 | 0 | 5 | 1027.07 | 0.9969 | 0.0001 | -0.8619 | 0.0017 | 250.3 |
95 | 242.55 | -0.75% | 244.15 | 246.45 | 0 | 6 | 986.35 | 0.9968 | 0.0001 | -0.859 | 0.0017 | 245.3 |
100 | 252.18 | 3.55% | 239.2 | 241.45 | 3 | 56 | 961.27 | 0.9964 | 0.0001 | -0.9425 | 0.0019 | 240.33 |
105 | 0 | N/A | 234.15 | 236.45 | 0 | 0 | 911.25 | 0.9966 | 0.0001 | -0.8526 | 0.0018 | 235.3 |
110 | 225.12 | -1.46% | 229.15 | 231.45 | 0 | 6 | 876.45 | 0.9964 | 0.0001 | -0.8492 | 0.0019 | 230.3 |
115 | 0 | N/A | 224.15 | 226.55 | 0 | 0 | 866.6 | 0.9956 | 0.0001 | -1.0159 | 0.0023 | 225.35 |
120 | 262.55 | 12.48% | 219.15 | 221.45 | 0 | 5 | 811.52 | 0.9961 | 0.0001 | -0.8419 | 0.002 | 220.3 |
125 | 256.85 | 12.28% | 214.2 | 216.55 | 0 | 1 | 812.74 | 0.9948 | 0.0001 | -1.0893 | 0.0026 | 215.38 |
130 | 272.08 | 18.23% | 209.15 | 211.45 | 0 | 11 | 751.93 | 0.9959 | 0.0001 | -0.834 | 0.0022 | 210.3 |
135 | 203.9 | -0.35% | 204.15 | 206.45 | 0 | 0 | 723.88 | 0.9957 | 0.0001 | -0.8299 | 0.0022 | 205.3 |
140 | 198.8 | -0.38% | 199.2 | 201.55 | 0 | 5 | 725.55 | 0.9942 | 0.0001 | -1.0745 | 0.0029 | 200.38 |
145 | 199.88 | 1.41% | 194.2 | 196.55 | 8 | 4 | 698.59 | 0.994 | 0.0001 | -1.0692 | 0.003 | 195.38 |
150 | 194.4 | 1.27% | 189.2 | 191.6 | 3 | 15 | 680.35 | 0.9934 | 0.0002 | -1.1426 | 0.0033 | 190.4 |
155 | 0 | N/A | 184.2 | 186.6 | 0 | 0 | 654.92 | 0.9931 | 0.0002 | -1.1366 | 0.0034 | 185.4 |
160 | 189 | 2.62% | 179.2 | 181.6 | 31 | 46 | 630.31 | 0.9929 | 0.0002 | -1.1304 | 0.0035 | 180.4 |
165 | 172.25 | -0.84% | 174.2 | 176.5 | 0 | 14 | 591.83 | 0.9936 | 0.0002 | -0.9669 | 0.0032 | 175.35 |
170 | 177.77 | 2.26% | 169.2 | 171.6 | 58 | 90 | 583.28 | 0.9923 | 0.0002 | -1.1175 | 0.0038 | 170.4 |
175 | 166.05 | 0.28% | 164.45 | 166.3 | 132 | 46 | 668.96 | 0.9809 | 0.0004 | -2.7918 | 0.0083 | 166.05 |
180 | 172.35 | 3.60% | 159.2 | 161.55 | 4 | 26 | 532.49 | 0.9923 | 0.0002 | -1.0272 | 0.0038 | 160.38 |
185 | 175 | 5.85% | 154.2 | 156.55 | 0 | 3 | 511.4 | 0.992 | 0.0002 | -1.0205 | 0.0039 | 155.38 |
190 | 134.35 | -4.63% | 149.2 | 151.6 | 0 | 13 | 496.85 | 0.9911 | 0.0003 | -1.0892 | 0.0043 | 150.4 |
195 | 155.6 | 3.09% | 144.2 | 146.5 | 0 | 3 | 464.63 | 0.992 | 0.0003 | -0.9297 | 0.0039 | 145.35 |
200 | 144.78 | 1.38% | 139.25 | 141.5 | 12 | 80 | 451.26 | 0.991 | 0.0003 | -0.9991 | 0.0043 | 140.37 |
205 | 138 | 0.86% | 134.2 | 136.6 | 1 | 17 | 437.57 | 0.99 | 0.0003 | -1.0656 | 0.0048 | 135.4 |
210 | 138.35 | 2.43% | 129.2 | 131.6 | 2 | 59 | 418.7 | 0.9895 | 0.0004 | -1.0572 | 0.0049 | 130.4 |
215 | 155.51 | 8.94% | 124.2 | 126.5 | 0 | 14 | 389.83 | 0.9906 | 0.0004 | -0.901 | 0.0045 | 125.35 |
220 | 125 | 1.44% | 119.55 | 121.25 | 5410 | 5454 | 382.18 | 0.9886 | 0.0004 | -1.0396 | 0.0053 | 120.4 |
225 | 122.4 | 2.15% | 114.5 | 116.25 | 1 | 4182 | 359.79 | 0.9889 | 0.0005 | -0.9586 | 0.0052 | 115.37 |
230 | 116.12 | 1.77% | 109.5 | 111.25 | 40 | 2091 | 342.6 | 0.9884 | 0.0005 | -0.9496 | 0.0054 | 110.38 |
235 | 105.25 | 0.05% | 104.5 | 106.25 | 4809 | 4809 | 298.3 | 0.9928 | 0.0004 | -0.5599 | 0.0036 | 105.25 |
237.5 | 0 | N/A | 101.7 | 104.1 | 0 | 0 | 321.65 | 0.9867 | 0.0006 | -1.0055 | 0.0061 | 102.9 |
240 | 105.07 | 1.46% | 99.5 | 101.25 | 1503 | 4782 | 309.17 | 0.9873 | 0.0006 | -0.9306 | 0.0058 | 100.38 |
242.5 | 100.35 | 0.81% | 96.7 | 99.1 | 25 | 26 | 305.06 | 0.986 | 0.0007 | -0.9948 | 0.0063 | 97.9 |
245 | 97 | 0.56% | 94.5 | 96.3 | 1900 | 2979 | 296.87 | 0.9857 | 0.0007 | -0.9894 | 0.0065 | 95.4 |
247.5 | 0 | N/A | 91.7 | 94.1 | 0 | 0 | 288.74 | 0.9853 | 0.0007 | -0.9837 | 0.0066 | 92.9 |
250 | 90.78 | 0.20% | 89.2 | 91.6 | 4 | 211 | 322.5 | 0.9718 | 0.0011 | -1.8831 | 0.0115 | 90.78 |
252.5 | 90.36 | 0.81% | 86.7 | 89.1 | 15 | 16 | 272.69 | 0.9846 | 0.0008 | -0.9721 | 0.0069 | 87.9 |
255 | 90.3 | 1.53% | 84.25 | 86.6 | 12 | 8 | 268.19 | 0.9831 | 0.0009 | -1.0318 | 0.0075 | 85.42 |
257.5 | 86 | 1.00% | 81.75 | 84.1 | 0 | 10 | 260.23 | 0.9826 | 0.0009 | -1.0252 | 0.0077 | 82.93 |
260 | 84.35 | 1.25% | 79.25 | 81.5 | 8 | 68 | 245.58 | 0.9844 | 0.0009 | -0.8875 | 0.007 | 80.38 |
262.5 | 77.44 | -0.04% | 76.75 | 79.05 | 0 | 10 | 241.29 | 0.9828 | 0.001 | -0.9471 | 0.0076 | 77.9 |
265 | 73.41 | -0.49% | 74.25 | 76.55 | 0 | 43 | 233.58 | 0.9822 | 0.0011 | -0.9405 | 0.0078 | 75.4 |
267.5 | 110.6 | 11.18% | 71.75 | 74.15 | 0 | 6 | 231.85 | 0.9793 | 0.0012 | -1.0588 | 0.0089 | 72.95 |
270 | 85 | 4.38% | 69.25 | 71.55 | 0 | 66 | 218.3 | 0.9811 | 0.0012 | -0.9266 | 0.0082 | 70.4 |
272.5 | 71.65 | 1.19% | 66.8 | 69.15 | 2 | 17 | 218.97 | 0.9768 | 0.0014 | -1.102 | 0.0098 | 67.98 |
275 | 67.05 | 0.58% | 64.3 | 66.65 | 2 | 12 | 211.23 | 0.976 | 0.0015 | -1.0928 | 0.01 | 65.47 |
277.5 | 63.35 | 0.22% | 62.25 | 64 | 0 | 8 | 216.51 | 0.968 | 0.0019 | -1.4144 | 0.0128 | 63.13 |
280 | 66.57 | 1.91% | 59.6 | 61.35 | 34 | 393 | 195.85 | 0.9743 | 0.0017 | -1.0735 | 0.0106 | 60.48 |
282.5 | 57.05 | -0.16% | 57.3 | 59.05 | 0 | 39 | 204.08 | 0.9634 | 0.0022 | -1.4887 | 0.0143 | 58.17 |
285 | 59.2 | 1.21% | 54.8 | 56.55 | 5 | 46 | 196.02 | 0.962 | 0.0024 | -1.4731 | 0.0147 | 55.68 |
287.5 | 57.9 | 1.56% | 52.3 | 54.05 | 1 | 4 | 187.98 | 0.9606 | 0.0025 | -1.4567 | 0.0152 | 53.18 |
290 | 57.01 | 2.03% | 49.5 | 51.55 | 10 | 119 | 169.5 | 0.9672 | 0.0024 | -1.1376 | 0.013 | 50.53 |
292.5 | 52 | 1.30% | 47.3 | 49.1 | 8 | 24 | 173.5 | 0.9561 | 0.003 | -1.4692 | 0.0166 | 48.2 |
295 | 47.52 | 0.71% | 44.85 | 46.6 | 1 | 28 | 166.93 | 0.9528 | 0.0033 | -1.4957 | 0.0175 | 45.73 |
297.5 | 48.5 | 1.74% | 42.15 | 44.1 | 4 | 71 | 153.08 | 0.9565 | 0.0034 | -1.2905 | 0.0164 | 43.13 |
300 | 41.1 | 0.30% | 40 | 41.5 | 46 | 807 | 168.26 | 0.9292 | 0.0045 | -2.0618 | 0.0241 | 41.1 |
302.5 | 41.8 | 1.24% | 37.4 | 39.05 | 12 | 16 | 142.77 | 0.9459 | 0.0043 | -1.429 | 0.0195 | 38.23 |
305 | 35.78 | 0.20% | 34.9 | 36.55 | 19 | 120 | 137.36 | 0.9397 | 0.0049 | -1.4959 | 0.0213 | 35.78 |
307.5 | 36.66 | 1.20% | 32.45 | 34.1 | 21 | 41 | 128.97 | 0.9367 | 0.0054 | -1.4594 | 0.0221 | 33.28 |
310 | 35.7 | 1.65% | 29.95 | 31.65 | 99 | 288 | 121.86 | 0.9314 | 0.0061 | -1.4683 | 0.0235 | 30.8 |
312.5 | 35.06 | 2.20% | 27.65 | 29.25 | 11 | 51 | 119.4 | 0.9173 | 0.0072 | -1.654 | 0.0271 | 28.45 |
315 | 32.97 | 2.32% | 25.2 | 26.85 | 81 | 236 | 113.41 | 0.907 | 0.0082 | -1.7125 | 0.0296 | 26.03 |
317.5 | 25.03 | 0.72% | 22.9 | 24.5 | 8 | 60 | 110.06 | 0.8895 | 0.0096 | -1.8806 | 0.0336 | 23.7 |
320 | 22 | 0.56% | 20.7 | 22.1 | 89 | 505 | 121.16 | 0.8399 | 0.0113 | -2.6566 | 0.0433 | 22 |
322.5 | 25.13 | 2.22% | 18.45 | 19.85 | 44 | 106 | 102.96 | 0.8449 | 0.013 | -2.2165 | 0.0424 | 19.15 |
325 | 18.1 | 0.89% | 16.25 | 17.75 | 435 | 702 | 100.5 | 0.8136 | 0.015 | -2.4294 | 0.0477 | 17 |
327.5 | 18.2 | 1.65% | 14.2 | 15.45 | 59 | 358 | 96.17 | 0.7814 | 0.0172 | -2.5546 | 0.0525 | 14.83 |
330 | 13 | 0.86% | 12.7 | 13.45 | 757 | 1278 | 96.69 | 0.7333 | 0.0191 | -2.8559 | 0.0585 | 13 |
332.5 | 11.98 | 1.29% | 10.85 | 11.55 | 1408 | 445 | 95.52 | 0.684 | 0.0209 | -3.0505 | 0.0633 | 11.2 |
335 | 9.5 | 1.30% | 9.25 | 9.9 | 1533 | 2058 | 93.96 | 0.6307 | 0.0226 | -3.1799 | 0.0672 | 9.5 |
337.5 | 8.24 | 1.66% | 7.8 | 8.45 | 616 | 671 | 96.77 | 0.5709 | 0.0228 | -3.4037 | 0.0699 | 8.24 |
340 | 6.72 | 1.95% | 6.55 | 6.9 | 6594 | 4350 | 93.74 | 0.5129 | 0.0239 | -3.3464 | 0.071 | 6.72 |
342.5 | 5.5 | 2.33% | 5.35 | 5.7 | 2389 | 1179 | 92.87 | 0.4528 | 0.024 | -3.292 | 0.0705 | 5.5 |
345 | 4.53 | 2.78% | 4.4 | 4.65 | 5871 | 1755 | 93.47 | 0.3951 | 0.0231 | -3.2187 | 0.0685 | 4.53 |
347.5 | 3.65 | 3.25% | 3.45 | 3.7 | 3801 | 703 | 93.34 | 0.3393 | 0.022 | -3.0549 | 0.0652 | 3.65 |
350 | 2.8 | 3.74% | 2.8 | 3.05 | 12760 | 4608 | 91.52 | 0.2832 | 0.0208 | -2.7683 | 0.0603 | 2.8 |
352.5 | 2.5 | 4.38% | 2.2 | 2.39 | 5001 | 2532 | 93.41 | 0.24 | 0.0187 | -2.5939 | 0.0553 | 2.3 |
355 | 1.8 | 4.91% | 1.7 | 1.93 | 16928 | 1841 | 93.72 | 0.1983 | 0.0167 | -2.3307 | 0.0496 | 1.8 |
357.5 | 1.38 | 5.53% | 1.32 | 1.5 | 1598 | 534 | 93.63 | 0.1606 | 0.0146 | -2.0393 | 0.0434 | 1.38 |
360 | 1.12 | 6.18% | 1.1 | 1.16 | 10074 | 3276 | 95.57 | 0.1335 | 0.0127 | -1.8377 | 0.0384 | 1.12 |
362.5 | 0.83 | 6.83% | 0.78 | 0.9 | 658 | 394 | 95.08 | 0.1047 | 0.0107 | -1.5399 | 0.0323 | 0.83 |
365 | 0.65 | 7.52% | 0.65 | 0.7 | 2815 | 1935 | 96.26 | 0.0845 | 0.009 | -1.3305 | 0.0276 | 0.65 |
367.5 | 0.51 | 8.21% | 0.45 | 0.55 | 995 | 520 | 97.53 | 0.068 | 0.0076 | -1.1432 | 0.0234 | 0.51 |
370 | 0.41 | 8.92% | 0.41 | 0.43 | 10160 | 5175 | 99.33 | 0.0556 | 0.0063 | -0.9941 | 0.02 | 0.41 |
372.5 | 0.34 | 9.63% | 0.3 | 0.37 | 1336 | 1284 | 101.69 | 0.0464 | 0.0054 | -0.8806 | 0.0173 | 0.34 |
375 | 0.27 | 10.34% | 0.25 | 0.27 | 4468 | 3201 | 103.14 | 0.0375 | 0.0044 | -0.7518 | 0.0145 | 0.27 |
377.5 | 0.23 | 11.07% | 0.2 | 0.25 | 1230 | 693 | 105.82 | 0.0319 | 0.0038 | -0.6748 | 0.0127 | 0.23 |
380 | 0.16 | 11.78% | 0.17 | 0.18 | 5044 | 4248 | 106.44 | 0.0249 | 0.0031 | -0.553 | 0.0104 | 0.18 |
382.5 | 0.16 | 12.52% | 0.1 | 0.19 | 570 | 540 | 110.12 | 0.0223 | 0.0027 | -0.5219 | 0.0095 | 0.16 |
385 | 0.15 | 13.25% | 0.1 | 0.2 | 2147 | 3318 | 114.1 | 0.0204 | 0.0024 | -0.5019 | 0.0088 | 0.15 |
387.5 | 0.15 | 13.98% | 0.12 | 0.14 | 792 | 726 | 116.64 | 0.0177 | 0.0021 | -0.4527 | 0.0078 | 0.13 |
390 | 0.13 | 14.71% | 0.11 | 0.13 | 1962 | 3182 | 121.5 | 0.017 | 0.002 | -0.4574 | 0.0075 | 0.13 |
392.5 | 0.12 | 15.45% | 0.05 | 0.12 | 162 | 400 | 124.89 | 0.0155 | 0.0017 | -0.4331 | 0.0069 | 0.12 |
395 | 0.07 | 16.17% | 0.05 | 0.1 | 1278 | 996 | 120.78 | 0.0098 | 0.0012 | -0.2821 | 0.0047 | 0.07 |
397.5 | 0.11 | 16.91% | 0.02 | 0.14 | 609 | 2436 | 132.67 | 0.0136 | 0.0015 | -0.4109 | 0.0062 | 0.11 |
400 | 0.09 | 17.64% | 0.09 | 0.1 | 14073 | 18499 | 133.68 | 0.0113 | 0.0012 | -0.3519 | 0.0053 | 0.09 |
402.5 | 0.13 | 18.39% | 0.02 | 0.12 | 934 | 1069 | 133.85 | 0.009 | 0.001 | -0.2887 | 0.0043 | 0.07 |
405 | 0.08 | 19.11% | 0.08 | 0.09 | 283 | 1873 | 140.39 | 0.0097 | 0.001 | -0.3243 | 0.0046 | 0.08 |
407.5 | 0.07 | 19.84% | 0.03 | 0.14 | 54 | 408 | 142.34 | 0.0085 | 0.0009 | -0.2926 | 0.0041 | 0.07 |
410 | 0.08 | 20.58% | 0.07 | 0.08 | 1553 | 1724 | 148.9 | 0.0092 | 0.0009 | -0.3286 | 0.0044 | 0.08 |
412.5 | 0.09 | 21.32% | 0 | 0.09 | 41 | 264 | 155.31 | 0.0099 | 0.001 | -0.3642 | 0.0047 | 0.09 |
415 | 0.09 | 22.05% | 0.07 | 0.09 | 9260 | 18337 | 159.51 | 0.0096 | 0.0009 | -0.3665 | 0.0046 | 0.09 |
417.5 | 0.09 | 22.79% | 0.06 | 0.15 | 47 | 206 | 163.67 | 0.0094 | 0.0009 | -0.3686 | 0.0045 | 0.09 |
420 | 0.06 | 23.51% | 0.05 | 0.08 | 1063 | 3065 | 160 | 0.0066 | 0.0007 | -0.2652 | 0.0033 | 0.06 |
422.5 | 0.03 | 24.24% | 0.01 | 0.1 | 324 | 351 | 152.27 | 0.0037 | 0.0004 | -0.1491 | 0.002 | 0.03 |
425 | 0.12 | 25.00% | 0.05 | 0.12 | 494 | 1710 | 182.27 | 0.0111 | 0.0009 | -0.4742 | 0.0052 | 0.12 |
427.5 | 0.07 | 25.72% | 0.01 | 0.13 | 8 | 354 | 174.71 | 0.0071 | 0.0006 | -0.306 | 0.0035 | 0.07 |
430 | 0.08 | 26.46% | 0.05 | 0.08 | 496 | 2086 | 181.36 | 0.0077 | 0.0007 | -0.3434 | 0.0038 | 0.08 |
432.5 | 0.07 | 27.19% | 0 | 0.14 | 19 | 334 | 182.44 | 0.0068 | 0.0006 | -0.3088 | 0.0034 | 0.07 |
435 | 0.06 | 27.92% | 0.01 | 0.06 | 792 | 623 | 183.08 | 0.0059 | 0.0005 | -0.2729 | 0.003 | 0.06 |
437.5 | 0.06 | 28.66% | 0 | 0.16 | 23 | 199 | 186.82 | 0.0058 | 0.0005 | -0.274 | 0.0029 | 0.06 |
440 | 0.07 | 29.40% | 0.01 | 0.12 | 741 | 1370 | 193.79 | 0.0064 | 0.0005 | -0.3129 | 0.0032 | 0.07 |
442.5 | 0.05 | 30.13% | 0.05 | 0.16 | 72 | 171 | 190.44 | 0.0048 | 0.0004 | -0.2372 | 0.0025 | 0.05 |
445 | 0.05 | 30.86% | 0.03 | 0.14 | 157 | 616 | 194.03 | 0.0047 | 0.0004 | -0.2381 | 0.0025 | 0.05 |
447.5 | 0.08 | 31.61% | 0 | 0.14 | 21 | 69 | 207.95 | 0.0068 | 0.0005 | -0.3539 | 0.0034 | 0.08 |
450 | 0.05 | 32.33% | 0.05 | 0.06 | 970 | 4692 | 201.12 | 0.0046 | 0.0004 | -0.2398 | 0.0024 | 0.05 |
452.5 | 0.04 | 33.06% | 0 | 0.07 | 20 | 163 | 200.01 | 0.0038 | 0.0003 | -0.1994 | 0.002 | 0.04 |
455 | 0.06 | 33.81% | 0.03 | 0.11 | 81 | 410 | 212.13 | 0.0052 | 0.0004 | -0.2815 | 0.0027 | 0.06 |
457.5 | 0.05 | 34.54% | 0 | 0.16 | 11 | 144 | 211.55 | 0.0044 | 0.0003 | -0.2423 | 0.0023 | 0.05 |
460 | 0.03 | 35.27% | 0.02 | 0.11 | 542 | 1428 | 204.38 | 0.0028 | 0.0002 | -0.1577 | 0.0015 | 0.03 |
462.5 | 0.09 | 36.02% | 0 | 0.16 | 2 | 89 | 232.63 | 0.0069 | 0.0005 | -0.3988 | 0.0034 | 0.09 |
465 | 0.09 | 36.75% | 0.04 | 0.07 | 135 | 508 | 223.94 | 0.0045 | 0.0003 | -0.2651 | 0.0024 | 0.06 |
467.5 | 0.05 | 37.48% | 0 | 0.14 | 2 | 66 | 225.1 | 0.0041 | 0.0003 | -0.2454 | 0.0022 | 0.05 |
470 | 0.05 | 38.21% | 0 | 0.08 | 165 | 1592 | 228.43 | 0.0041 | 0.0003 | -0.2461 | 0.0022 | 0.05 |
472.5 | 0.02 | 38.94% | 0 | 0.16 | 1 | 55 | 212.48 | 0.0019 | 0.0002 | -0.1131 | 0.0011 | 0.02 |
475 | 0.05 | 39.68% | 0.03 | 0.11 | 176 | 745 | 235.01 | 0.004 | 0.0003 | -0.2476 | 0.0021 | 0.05 |
477.5 | 0.15 | 40.45% | 0 | 0.16 | 0 | 132 | 250.27 | 0.0058 | 0.0004 | -0.3685 | 0.0029 | 0.08 |
480 | 0.02 | 41.14% | 0.01 | 0.06 | 160 | 2036 | 221.59 | 0.0018 | 0.0001 | -0.1139 | 0.001 | 0.02 |
482.5 | 0.08 | 41.90% | 0 | 0.05 | 6 | 62 | 256.97 | 0.0057 | 0.0004 | -0.3706 | 0.0029 | 0.08 |
485 | 0.06 | 42.63% | 0 | 0.1 | 52 | 262 | 252.53 | 0.0044 | 0.0003 | -0.2919 | 0.0023 | 0.06 |
487.5 | 0.11 | 43.38% | 0 | 0.1 | 0 | 63 | 251.07 | 0.0038 | 0.0003 | -0.2509 | 0.002 | 0.05 |
490 | 0.05 | 44.09% | 0.01 | 0.1 | 398 | 728 | 254.22 | 0.0037 | 0.0002 | -0.2516 | 0.002 | 0.05 |
492.5 | 0.01 | 44.82% | 0.01 | 0.16 | 2 | 106 | 223.18 | 0.0009 | 0.0001 | -0.0632 | 0.0006 | 0.01 |
495 | 0.06 | 45.57% | 0.02 | 0.1 | 6 | 191 | 265.26 | 0.0042 | 0.0003 | -0.2949 | 0.0022 | 0.06 |
497.5 | 0.06 | 46.30% | 0 | 0.08 | 1 | 28 | 268.39 | 0.0042 | 0.0003 | -0.2957 | 0.0022 | 0.06 |
500 | 0.02 | 47.03% | 0.02 | 0.05 | 1069 | 14999 | 245.02 | 0.0016 | 0.0001 | -0.116 | 0.0009 | 0.02 |
502.5 | 0.03 | 47.76% | 0 | 0.13 | 6 | 227 | 256.92 | 0.0023 | 0.0002 | -0.1648 | 0.0013 | 0.03 |
505 | 0.05 | 48.50% | 0 | 0.1 | 14 | 1298 | 272.67 | 0.0035 | 0.0002 | -0.2552 | 0.0019 | 0.05 |
507.5 | 0.05 | 49.24% | 0 | 0.19 | 2 | 12 | 275.67 | 0.0035 | 0.0002 | -0.2558 | 0.0019 | 0.05 |
510 | 0.04 | 49.97% | 0.01 | 0.09 | 21 | 1296 | 272.76 | 0.0028 | 0.0002 | -0.212 | 0.0016 | 0.04 |
512.5 | 0.08 | 50.72% | 0 | 0.14 | 0 | 292 | 291.26 | 0.0045 | 0.0003 | -0.3414 | 0.0023 | 0.07 |
515 | 0.03 | 51.44% | 0 | 0.11 | 15 | 231 | 271.3 | 0.0022 | 0.0001 | -0.1665 | 0.0012 | 0.03 |
517.5 | 0.03 | 52.17% | 0 | 0.06 | 9092 | 17242 | 274.12 | 0.0022 | 0.0001 | -0.1668 | 0.0012 | 0.03 |
520 | 0.04 | 52.91% | 0.02 | 0.1 | 162 | 1778 | 284.32 | 0.0027 | 0.0002 | -0.2138 | 0.0015 | 0.04 |
522.5 | 0.01 | 53.64% | 0.01 | 0.14 | 1 | 283 | 255.27 | 0.0008 | 0.0001 | -0.0646 | 0.0005 | 0.01 |
525 | 0.04 | 54.38% | 0.01 | 0.1 | 180 | 1880 | 290 | 0.0027 | 0.0002 | -0.2146 | 0.0015 | 0.04 |
527.5 | 0.09 | 55.13% | 0 | 0.1 | 0 | 1882 | 299.06 | 0.0032 | 0.0002 | -0.2601 | 0.0017 | 0.05 |
530 | 0.03 | 55.85% | 0 | 0.14 | 77 | 1141 | 287.98 | 0.0021 | 0.0001 | -0.1684 | 0.0012 | 0.03 |
535 | 0.14 | 57.35% | 0 | 0.33 | 1 | 60 | 342.2 | 0.0074 | 0.0003 | -0.6218 | 0.0036 | 0.14 |
540 | 0.01 | 58.78% | 0.01 | 0.09 | 629 | 976 | 272.96 | 0.0008 | 0.0001 | -0.0654 | 0.0005 | 0.01 |
545 | 0.06 | 60.27% | 0.01 | 0.08 | 1 | 581 | 324.27 | 0.0036 | 0.0002 | -0.3076 | 0.0019 | 0.06 |
550 | 0.03 | 61.73% | 0.01 | 0.02 | 687 | 6456 | 291.85 | 0.0011 | 0.0001 | -0.0937 | 0.0006 | 0.02 |
555 | 0.02 | 63.20% | 0.01 | 0.07 | 22 | 2101 | 303.83 | 0.0014 | 0.0001 | -0.1207 | 0.0008 | 0.02 |
560 | 0.06 | 64.68% | 0.01 | 0.14 | 22 | 1856 | 340.64 | 0.0034 | 0.0002 | -0.3108 | 0.0018 | 0.06 |
565 | 0.02 | 66.14% | 0 | 0.14 | 102 | 587 | 313.75 | 0.0013 | 0.0001 | -0.1214 | 0.0008 | 0.02 |
570 | 0.05 | 67.62% | 0.01 | 0.14 | 23 | 475 | 345.25 | 0.0028 | 0.0001 | -0.2678 | 0.0016 | 0.05 |
575 | 0.02 | 69.08% | 0 | 0.14 | 1 | 280 | 323.46 | 0.0013 | 0.0001 | -0.122 | 0.0008 | 0.02 |
580 | 0.01 | 70.55% | 0 | 0.13 | 13 | 1386 | 310.92 | 0.0007 | 0 | -0.0668 | 0.0004 | 0.01 |
585 | 0.02 | 72.02% | 0 | 0.13 | 1 | 247 | 332.97 | 0.0013 | 0.0001 | -0.1227 | 0.0007 | 0.02 |
590 | 0.03 | 73.49% | 0 | 0.12 | 65 | 521 | 349.29 | 0.0018 | 0.0001 | -0.1748 | 0.001 | 0.03 |
595 | 0.03 | 74.96% | 0.01 | 0.14 | 4 | 287 | 354.06 | 0.0017 | 0.0001 | -0.1752 | 0.001 | 0.03 |
600 | 0.04 | 76.44% | 0.01 | 0.04 | 1000 | 7898 | 367.88 | 0.0022 | 0.0001 | -0.2251 | 0.0012 | 0.04 |
610 | 0.01 | 79.37% | 0.01 | 0.03 | 133 | 542 | 337.41 | 0.0006 | 0 | -0.0678 | 0.0004 | 0.01 |
620 | 0.03 | 82.31% | 0 | 0.01 | 2 | 502 | 377.18 | 0.0016 | 0.0001 | -0.1774 | 0.0009 | 0.03 |
630 | 0.06 | 85.26% | 0 | 0.01 | 38 | 631 | 410.52 | 0.0029 | 0.0001 | -0.3233 | 0.0016 | 0.06 |
640 | 0.01 | 88.19% | 0 | 0.02 | 87 | 310 | 362.41 | 0.0006 | 0 | -0.0686 | 0.0004 | 0.01 |
650 | 0.01 | 91.13% | 0.01 | 0.02 | 425 | 1809 | 370.44 | 0.0006 | 0 | -0.0689 | 0.0004 | 0.01 |
660 | 0.02 | 94.07% | 0.01 | 0.04 | 152 | 570 | 398.66 | 0.0011 | 0.0001 | -0.1269 | 0.0006 | 0.02 |
670 | 0.01 | 97.01% | 0 | 0.01 | 122 | 551 | 386.08 | 0.0006 | 0 | -0.0693 | 0.0004 | 0.01 |
680 | 0.01 | 99.95% | 0 | 0.05 | 4 | 630 | 393.7 | 0.0006 | 0 | -0.0696 | 0.0004 | 0.01 |
690 | 0.02 | 102.89% | 0 | 0.05 | 64 | 260 | 422.52 | 0.001 | 0 | -0.1283 | 0.0006 | 0.02 |
700 | 0.01 | 105.83% | 0 | 0.01 | 1587 | 3908 | 408.55 | 0.0005 | 0 | -0.07 | 0.0003 | 0.01 |
710 | 0.01 | 108.77% | 0 | 0.03 | 441 | 593 | 415.8 | 0.0005 | 0 | -0.0703 | 0.0003 | 0.01 |
720 | 0.01 | 111.71% | 0 | 0.02 | 23 | 325 | 422.93 | 0.0005 | 0 | -0.0705 | 0.0003 | 0.01 |
730 | 0.01 | 114.65% | 0 | 0.02 | 11 | 829 | 429.95 | 0.0005 | 0 | -0.0707 | 0.0003 | 0.01 |
740 | 0.01 | 117.59% | 0 | 0.02 | 3 | 987 | 436.86 | 0.0005 | 0 | -0.0709 | 0.0003 | 0.01 |
750 | 0.01 | 120.53% | 0 | 0.01 | 342 | 2078 | 443.67 | 0.0005 | 0 | -0.0711 | 0.0003 | 0.01 |
760 | 0.02 | 123.48% | 0 | 0.01 | 6 | 114 | 473.8 | 0.0009 | 0 | -0.1311 | 0.0006 | 0.02 |
770 | 0.01 | 126.41% | 0 | 0.01 | 43 | 293 | 456.97 | 0.0005 | 0 | -0.0714 | 0.0003 | 0.01 |
780 | 0.01 | 129.35% | 0 | 0.01 | 1196 | 3978 | 463.47 | 0.0005 | 0 | -0.0716 | 0.0003 | 0.01 |
790 | 0.01 | 132.29% | 0 | 0.01 | 459 | 3326 | 469.89 | 0.0005 | 0 | -0.0718 | 0.0003 | 0.01 |
800 | 0.01 | 135.23% | 0 | 0.01 | 2101 | 46968 | 476.21 | 0.0005 | 0 | -0.072 | 0.0003 | 0.01 |
Puts
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
20 | 0 | N/A | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
25 | 0 | N/A | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
30 | 0.01 | -91.18% | 0 | 0.02 | 0 | 2 | 1417.07 | -0.0001 | 0 | -0.0661 | 0.0001 | 0.01 |
35 | 0.01 | -89.71% | 0 | 0.02 | 0 | 10 | 1325.21 | -0.0001 | 0 | -0.0663 | 0.0001 | 0.01 |
40 | 0 | N/A | 0 | 0.02 | 0 | 0 | 1246.24 | -0.0002 | 0 | -0.0665 | 0.0001 | 0.01 |
45 | 0 | N/A | 0 | 0.02 | 0 | 0 | 1177.02 | -0.0002 | 0 | -0.0666 | 0.0001 | 0.01 |
50 | 0.01 | -85.30% | 0 | 0.02 | 2 | 457 | 1115.42 | -0.0002 | 0 | -0.0666 | 0.0001 | 0.01 |
55 | 0.17 | -83.78% | 0 | 0.02 | 0 | 51 | 1059.95 | -0.0002 | 0 | -0.0667 | 0.0001 | 0.01 |
60 | 0.01 | -82.35% | 0 | 0.02 | 0 | 15 | 1009.5 | -0.0002 | 0 | -0.0667 | 0.0001 | 0.01 |
65 | 0.01 | -80.88% | 0 | 0.02 | 0 | 9 | 963.25 | -0.0002 | 0 | -0.0667 | 0.0001 | 0.01 |
70 | 0.01 | -79.41% | 0 | 0.02 | 0 | 364 | 920.55 | -0.0002 | 0 | -0.0666 | 0.0001 | 0.01 |
75 | 0.01 | -77.94% | 0 | 0.02 | 0 | 256 | 880.9 | -0.0002 | 0 | -0.0666 | 0.0002 | 0.01 |
80 | 0.01 | -76.47% | 0 | 0.02 | 0 | 249 | 843.89 | -0.0002 | 0 | -0.0665 | 0.0002 | 0.01 |
85 | 0.01 | -75.00% | 0 | 0.05 | 0 | 130 | 870.59 | -0.0005 | 0 | -0.1475 | 0.0003 | 0.02 |
90 | 0.02 | -73.53% | 0 | 0.05 | 0 | 617 | 835.53 | -0.0006 | 0 | -0.1473 | 0.0004 | 0.03 |
95 | 0.01 | -72.06% | 0 | 0.02 | 0 | 3953 | 745.69 | -0.0003 | 0 | -0.0663 | 0.0002 | 0.01 |
100 | 0.02 | -70.59% | 0 | 0.05 | 3 | 733 | 756.77 | -0.0005 | 0 | -0.1211 | 0.0003 | 0.02 |
105 | 0.02 | -69.12% | 0 | 0.17 | 2 | 87 | 727.51 | -0.0005 | 0 | -0.1208 | 0.0003 | 0.02 |
110 | 0.01 | -67.65% | 0 | 0.02 | 0 | 42 | 662.23 | -0.0003 | 0 | -0.0659 | 0.0002 | 0.01 |
115 | 0.03 | -66.18% | 0 | 0.17 | 0 | 48 | 769.08 | -0.0019 | 0 | -0.4143 | 0.0011 | 0.09 |
120 | 0.01 | -64.71% | 0 | 0.14 | 5 | 599 | 612.8 | -0.0003 | 0 | -0.0657 | 0.0002 | 0.01 |
125 | 0.02 | -63.24% | 0 | 0.02 | 2 | 121 | 623.16 | -0.0006 | 0 | -0.1198 | 0.0004 | 0.02 |
130 | 0.01 | -61.77% | 0 | 0.04 | 11 | 860 | 567.38 | -0.0004 | 0 | -0.0654 | 0.0002 | 0.01 |
135 | 0.01 | -60.30% | 0 | 0.09 | 30 | 170 | 545.96 | -0.0004 | 0 | -0.0652 | 0.0002 | 0.01 |
140 | 0.01 | -58.83% | 0 | 0.06 | 28 | 207 | 525.33 | -0.0004 | 0 | -0.065 | 0.0002 | 0.01 |
145 | 0.02 | -57.36% | 0 | 0.14 | 54 | 406 | 534.47 | -0.0007 | 0 | -0.1185 | 0.0004 | 0.02 |
150 | 0.1 | -55.86% | 0 | 0.03 | 227 | 1760 | 599.42 | -0.0028 | 0.0001 | -0.4648 | 0.0016 | 0.1 |
155 | 0.03 | -54.42% | 0 | 0.03 | 36 | 233 | 512.44 | -0.0011 | 0 | -0.167 | 0.0007 | 0.03 |
160 | 0.02 | -52.95% | 0.01 | 0.03 | 300 | 952 | 475.64 | -0.0008 | 0 | -0.1174 | 0.0005 | 0.02 |
165 | 0.01 | -51.48% | 0.01 | 0.03 | 70 | 177 | 432.09 | -0.0005 | 0 | -0.0641 | 0.0003 | 0.01 |
170 | 0.1 | -49.98% | 0.01 | 0.02 | 107 | 2730 | 428.87 | -0.0007 | 0 | -0.0909 | 0.0004 | 0.02 |
175 | 0.01 | -48.54% | 0 | 0.04 | 15 | 598 | 398.64 | -0.0005 | 0 | -0.0637 | 0.0003 | 0.01 |
180 | 0.02 | -47.07% | 0.01 | 0.03 | 381 | 1568 | 405.12 | -0.0009 | 0 | -0.1157 | 0.0006 | 0.02 |
185 | 0.04 | -45.59% | 0.01 | 0.04 | 10 | 1085 | 414.05 | -0.0018 | 0.0001 | -0.2086 | 0.001 | 0.04 |
190 | 0.02 | -44.13% | 0.01 | 0.04 | 160 | 3741 | 372.67 | -0.001 | 0.0001 | -0.1147 | 0.0006 | 0.02 |
195 | 0.04 | -42.65% | 0.01 | 0.05 | 7 | 805 | 380.56 | -0.0019 | 0.0001 | -0.2066 | 0.0011 | 0.04 |
200 | 0.03 | -41.18% | 0.02 | 0.03 | 595 | 5681 | 354.58 | -0.0016 | 0.0001 | -0.1609 | 0.0009 | 0.03 |
205 | 0.03 | -39.71% | 0.01 | 0.04 | 217 | 729 | 339.2 | -0.0016 | 0.0001 | -0.1601 | 0.0009 | 0.03 |
210 | 0.02 | -38.25% | 0.02 | 0.04 | 30 | 1383 | 312.37 | -0.0012 | 0.0001 | -0.1126 | 0.0007 | 0.02 |
215 | 0.04 | -36.77% | 0.01 | 0.04 | 64 | 717 | 318.19 | -0.0023 | 0.0001 | -0.2022 | 0.0013 | 0.04 |
220 | 0.05 | -35.30% | 0.03 | 0.05 | 10413 | 12254 | 310.36 | -0.0029 | 0.0002 | -0.2426 | 0.0016 | 0.05 |
225 | 0.05 | -33.83% | 0.02 | 0.05 | 149 | 6970 | 295.61 | -0.003 | 0.0002 | -0.2411 | 0.0016 | 0.05 |
230 | 0.03 | -32.36% | 0.03 | 0.14 | 212 | 1958 | 267.11 | -0.0021 | 0.0001 | -0.1555 | 0.0012 | 0.03 |
235 | 0.04 | -30.89% | 0.02 | 0.12 | 114 | 1490 | 260.89 | -0.0028 | 0.0002 | -0.197 | 0.0015 | 0.04 |
237.5 | 0.07 | -30.14% | 0 | 0.15 | 1 | 158 | 269.64 | -0.0045 | 0.0003 | -0.3136 | 0.0023 | 0.07 |
240 | 0.04 | -29.42% | 0.04 | 0.08 | 343 | 3376 | 247.24 | -0.0029 | 0.0002 | -0.1955 | 0.0016 | 0.04 |
242.5 | 0.04 | -28.68% | 0 | 0.09 | 6 | 56 | 240.5 | -0.003 | 0.0002 | -0.1947 | 0.0016 | 0.04 |
245 | 0.05 | -27.95% | 0.02 | 0.09 | 83 | 1672 | 239.36 | -0.0037 | 0.0003 | -0.2339 | 0.002 | 0.05 |
247.5 | 0.03 | -27.22% | 0.01 | 0.32 | 10 | 76 | 220.69 | -0.0025 | 0.0002 | -0.1515 | 0.0014 | 0.03 |
250 | 0.07 | -26.47% | 0.05 | 0.07 | 1775 | 7202 | 234.49 | -0.0051 | 0.0004 | -0.3069 | 0.0026 | 0.07 |
252.5 | 0.08 | -25.73% | 0.01 | 0.11 | 11 | 575 | 231.18 | -0.0058 | 0.0004 | -0.3412 | 0.003 | 0.08 |
255 | 0.09 | -24.99% | 0.03 | 0.12 | 706 | 2236 | 227.45 | -0.0066 | 0.0005 | -0.3741 | 0.0033 | 0.09 |
257.5 | 0.09 | -24.26% | 0 | 0.14 | 144 | 605 | 220.53 | -0.0068 | 0.0005 | -0.3721 | 0.0034 | 0.09 |
260 | 0.07 | -23.53% | 0.05 | 0.09 | 1036 | 4730 | 207.37 | -0.0057 | 0.0004 | -0.3009 | 0.0029 | 0.07 |
262.5 | 0.07 | -22.79% | 0 | 0.1 | 20 | 258 | 200.72 | -0.0059 | 0.0005 | -0.2992 | 0.003 | 0.07 |
265 | 0.09 | -22.05% | 0.07 | 0.14 | 408 | 1660 | 200.06 | -0.0074 | 0.0006 | -0.3659 | 0.0037 | 0.09 |
267.5 | 0.11 | -21.31% | 0.02 | 0.14 | 58 | 1641 | 198.28 | -0.009 | 0.0007 | -0.4284 | 0.0043 | 0.11 |
270 | 0.12 | -20.57% | 0.07 | 0.13 | 1003 | 4994 | 193.64 | -0.0099 | 0.0008 | -0.4568 | 0.0047 | 0.12 |
272.5 | 0.09 | -19.85% | 0.08 | 0.14 | 48 | 694 | 180.01 | -0.0082 | 0.0007 | -0.359 | 0.004 | 0.09 |
275 | 0.13 | -19.10% | 0.08 | 0.14 | 316 | 2822 | 181.93 | -0.0113 | 0.0009 | -0.4806 | 0.0053 | 0.13 |
277.5 | 0.11 | -18.37% | 0.07 | 0.14 | 88 | 1248 | 171.23 | -0.0103 | 0.0009 | -0.4167 | 0.0049 | 0.11 |
280 | 0.1 | -17.64% | 0.1 | 0.14 | 658 | 3059 | 162.51 | -0.0099 | 0.0009 | -0.3828 | 0.0047 | 0.1 |
282.5 | 0.15 | -16.89% | 0.1 | 0.15 | 161 | 1288 | 164.84 | -0.0141 | 0.0012 | -0.5264 | 0.0064 | 0.15 |
285 | 0.14 | -16.16% | 0.1 | 0.16 | 211 | 2605 | 156.47 | -0.0139 | 0.0013 | -0.4938 | 0.0063 | 0.14 |
287.5 | 0.19 | -15.41% | 0.1 | 0.18 | 145 | 656 | 149.72 | -0.0145 | 0.0014 | -0.4892 | 0.0065 | 0.14 |
290 | 0.18 | -14.68% | 0.14 | 0.21 | 986 | 4086 | 148.42 | -0.0183 | 0.0017 | -0.5916 | 0.008 | 0.18 |
292.5 | 0.16 | -13.95% | 0.13 | 0.2 | 105 | 886 | 139.03 | -0.0175 | 0.0017 | -0.5332 | 0.0077 | 0.16 |
295 | 0.21 | -13.20% | 0.13 | 0.24 | 1283 | 2083 | 137.98 | -0.0224 | 0.0022 | -0.6532 | 0.0095 | 0.21 |
297.5 | 0.2 | -12.46% | 0.16 | 0.26 | 369 | 970 | 129.97 | -0.0226 | 0.0023 | -0.6209 | 0.0096 | 0.2 |
300 | 0.23 | -11.72% | 0.2 | 0.25 | 3698 | 13572 | 125.92 | -0.0263 | 0.0027 | -0.6833 | 0.0109 | 0.23 |
302.5 | 0.24 | -10.98% | 0.2 | 0.33 | 85 | 519 | 119.75 | -0.0286 | 0.0031 | -0.6961 | 0.0116 | 0.24 |
305 | 0.31 | -10.23% | 0.24 | 0.35 | 521 | 1043 | 117.99 | -0.0363 | 0.0038 | -0.834 | 0.0142 | 0.31 |
307.5 | 0.44 | -9.45% | 0.28 | 0.45 | 616 | 464 | 118.58 | -0.0489 | 0.0048 | -1.0673 | 0.018 | 0.44 |
310 | 0.42 | -8.72% | 0.36 | 0.43 | 2637 | 5570 | 109.81 | -0.0502 | 0.0053 | -1.0102 | 0.0184 | 0.42 |
312.5 | 0.53 | -7.96% | 0.45 | 0.54 | 503 | 1283 | 107.46 | -0.0625 | 0.0064 | -1.1738 | 0.0219 | 0.53 |
315 | 0.61 | -7.20% | 0.59 | 0.65 | 1203 | 2221 | 102.83 | -0.0731 | 0.0076 | -1.2681 | 0.0247 | 0.61 |
317.5 | 0.72 | -6.43% | 0.74 | 0.82 | 2255 | 805 | 100.76 | -0.0915 | 0.0092 | -1.4705 | 0.0293 | 0.78 |
320 | 1.02 | -5.61% | 0.98 | 1.05 | 4224 | 4347 | 99.44 | -0.1155 | 0.011 | -1.7185 | 0.0347 | 1.02 |
322.5 | 1.28 | -4.80% | 1.08 | 1.42 | 1215 | 587 | 97.08 | -0.1417 | 0.013 | -1.9335 | 0.0399 | 1.28 |
325 | 1.67 | -3.95% | 1.6 | 1.7 | 3714 | 1950 | 96.2 | -0.1765 | 0.0151 | -2.2124 | 0.0461 | 1.67 |
327.5 | 1.96 | -3.13% | 1.76 | 2.3 | 1051 | 662 | 91.59 | -0.2081 | 0.0176 | -2.3288 | 0.051 | 1.96 |
330 | 2.7 | -2.17% | 2.56 | 2.8 | 4713 | 2732 | 93.74 | -0.2609 | 0.0195 | -2.701 | 0.0578 | 2.7 |
332.5 | 3.35 | -1.25% | 3.2 | 3.5 | 2013 | 1149 | 92 | -0.3103 | 0.0216 | -2.8784 | 0.0628 | 3.35 |
335 | 4.12 | -0.29% | 4.05 | 4.25 | 4716 | 2281 | 90.21 | -0.365 | 0.0234 | -3.004 | 0.0669 | 4.12 |
337.5 | 5.22 | 0.77% | 5 | 5.4 | 1787 | 890 | 91.16 | -0.4261 | 0.0242 | -3.1653 | 0.0698 | 5.22 |
340 | 6.4 | 1.86% | 6.2 | 6.45 | 8677 | 3196 | 91.03 | -0.4875 | 0.0246 | -3.2126 | 0.071 | 6.4 |
342.5 | 7.5 | 2.91% | 7.4 | 7.9 | 1540 | 387 | 87.59 | -0.5514 | 0.0254 | -3.0639 | 0.0704 | 7.5 |
345 | 9 | 4.09% | 8.85 | 9.45 | 5581 | 866 | 87.58 | -0.6133 | 0.0246 | -2.9611 | 0.0681 | 9 |
347.5 | 9.91 | 5.09% | 10.45 | 11.25 | 2306 | 598 | 90.69 | -0.6659 | 0.0226 | -2.9133 | 0.0648 | 10.85 |
350 | 12.27 | 6.52% | 12.05 | 12.9 | 5030 | 4047 | 84.73 | -0.7337 | 0.0218 | -2.4504 | 0.0585 | 12.27 |
352.5 | 14 | 7.77% | 14.1 | 14.95 | 2938 | 397 | 90.79 | -0.767 | 0.0189 | -2.4443 | 0.0544 | 14.53 |
355 | 16.5 | 9.24% | 15.7 | 16.9 | 1330 | 1202 | 90.15 | -0.8118 | 0.0168 | -2.1362 | 0.048 | 16.5 |
357.5 | 16.4 | 9.94% | 17.8 | 19.3 | 310 | 301 | 88.77 | -0.8533 | 0.0146 | -1.7865 | 0.0409 | 18.55 |
360 | 18.98 | 11.44% | 19.95 | 21.5 | 960 | 1727 | 88.1 | -0.887 | 0.0123 | -1.4742 | 0.0341 | 20.73 |
362.5 | 21.5 | 12.91% | 22.25 | 23.8 | 60 | 390 | 89.13 | -0.9107 | 0.0102 | -1.2516 | 0.0287 | 23.03 |
365 | 24.12 | 14.42% | 24.45 | 26.1 | 398 | 810 | 85.93 | -0.9397 | 0.0079 | -0.887 | 0.0213 | 25.27 |
367.5 | 26.15 | 15.75% | 26.8 | 28.45 | 64 | 269 | 83.94 | -0.9599 | 0.0058 | -0.619 | 0.0153 | 27.63 |
370 | 28.02 | 17.03% | 29.15 | 30.85 | 787 | 1809 | 79.26 | -0.9788 | 0.0037 | -0.3362 | 0.009 | 30 |
372.5 | 27.6 | 17.65% | 31.65 | 33.2 | 97 | 629 | 71.57 | -0.9936 | 0.0015 | -0.0992 | 0.0031 | 32.43 |
375 | 32.87 | 19.93% | 34.05 | 35.65 | 64 | 1148 | 128.02 | -0.923 | 0.0064 | -1.6153 | 0.0257 | 35.65 |
377.5 | 30.92 | 20.09% | 36.45 | 38.1 | 34 | 176 | 132.52 | -0.9294 | 0.0057 | -1.5647 | 0.0241 | 38.1 |
380 | 39.9 | 23.47% | 39 | 40.7 | 147 | 971 | 143.02 | -0.9259 | 0.0055 | -1.7556 | 0.025 | 40.7 |
382.5 | 37.56 | 23.51% | 41.5 | 43.1 | 108 | 280 | 145.15 | -0.9345 | 0.005 | -1.6177 | 0.0227 | 43.1 |
385 | 44.75 | 26.36% | 44 | 45.6 | 28 | 218 | 151.32 | -0.9367 | 0.0046 | -1.6422 | 0.0221 | 45.6 |
387.5 | 34.76 | 24.16% | 46.45 | 48.1 | 4 | 91 | 157.4 | -0.9387 | 0.0043 | -1.6655 | 0.0215 | 48.1 |
390 | 43.22 | 27.38% | 48.9 | 50.7 | 69 | 456 | 167.97 | -0.9351 | 0.0042 | -1.8631 | 0.0225 | 50.7 |
392.5 | 45.62 | 28.82% | 51.35 | 53.2 | 16 | 143 | 173.99 | -0.9369 | 0.004 | -1.887 | 0.022 | 53.2 |
395 | 53.26 | 31.81% | 53.85 | 55.7 | 43 | 222 | 179.91 | -0.9386 | 0.0038 | -1.9099 | 0.0216 | 55.7 |
397.5 | 58.06 | 33.95% | 56.35 | 58.2 | 5 | 46 | 178.8 | -0.9476 | 0.0034 | -1.6736 | 0.0191 | 58.06 |
400 | 59.77 | 35.19% | 58.85 | 60.7 | 232 | 971 | 191.54 | -0.9417 | 0.0034 | -1.9531 | 0.0207 | 60.7 |
402.5 | 49 | 32.76% | 61.35 | 63.2 | 1 | 29 | 197.25 | -0.9431 | 0.0037 | -1.9731 | 0.0203 | 63.2 |
405 | 59.9 | 36.70% | 63.9 | 65.7 | 4 | 137 | 202.88 | -0.9444 | 0.0031 | -1.9928 | 0.02 | 65.7 |
407.5 | 52 | 35.11% | 66.35 | 68.2 | 1 | 14 | 208.45 | -0.9457 | 0.003 | -2.0119 | 0.0196 | 68.2 |
410 | 64.88 | 39.63% | 68.9 | 70.7 | 9 | 91 | 213.95 | -0.9468 | 0.0029 | -2.0303 | 0.0193 | 70.7 |
412.5 | 59 | 38.64% | 71.35 | 73.2 | 1 | 5 | 219.39 | -0.9479 | 0.0027 | -2.0481 | 0.019 | 73.2 |
415 | 72.32 | 43.29% | 73.9 | 75.7 | 15 | 66 | 224.77 | -0.9489 | 0.0026 | -2.0654 | 0.0187 | 75.7 |
417.5 | 71 | 43.64% | 76.35 | 78.2 | 8 | 12 | 230.09 | -0.9499 | 0.0025 | -2.0822 | 0.0184 | 78.2 |
420 | 75.36 | 45.66% | 78.9 | 80.7 | 105 | 160 | 235.35 | -0.9508 | 0.0024 | -2.0985 | 0.0181 | 80.7 |
422.5 | 81.75 | 48.27% | 81.35 | 83.2 | 1 | 103 | 240.56 | -0.9517 | 0.0023 | -2.1144 | 0.0178 | 83.2 |
425 | 79.3 | 48.28% | 83.85 | 85.7 | 5 | 149 | 245.72 | -0.9526 | 0.0023 | -2.1298 | 0.0176 | 85.7 |
427.5 | 82.4 | 49.93% | 86.35 | 88.2 | 3 | 3 | 250.82 | -0.9533 | 0.0022 | -2.1449 | 0.0174 | 88.2 |
430 | 85.21 | 51.49% | 88.85 | 90.7 | 19 | 147 | 255.87 | -0.9541 | 0.0021 | -2.1595 | 0.0171 | 90.7 |
432.5 | 91.73 | 54.14% | 91.35 | 93.2 | 1 | 10 | 260.87 | -0.9548 | 0.0021 | -2.1738 | 0.0169 | 93.2 |
435 | 107.12 | 59.40% | 93.85 | 95.7 | 0 | 9 | 265.83 | -0.9555 | 0.002 | -2.1878 | 0.0167 | 95.7 |
437.5 | 100.6 | 58.22% | 96.35 | 98.2 | 0 | 2 | 270.73 | -0.9562 | 0.0019 | -2.2014 | 0.0165 | 98.2 |
440 | 94.35 | 57.12% | 98.9 | 100.7 | 64 | 27 | 275.6 | -0.9568 | 0.0019 | -2.2147 | 0.0163 | 100.7 |
442.5 | 97.85 | 58.88% | 101.35 | 103.2 | 0 | 2 | 280.41 | -0.9574 | 0.0018 | -2.2277 | 0.0161 | 103.2 |
445 | 99.9 | 60.22% | 103.85 | 105.7 | 30 | 24 | 285.18 | -0.958 | 0.0018 | -2.2405 | 0.016 | 105.7 |
447.5 | 101.55 | 61.44% | 106.35 | 108.2 | 34 | 13 | 289.91 | -0.9586 | 0.0017 | -2.2529 | 0.0158 | 108.2 |
450 | 109.39 | 64.48% | 108.9 | 110.7 | 653 | 935 | 294.6 | -0.9591 | 0.0017 | -2.2651 | 0.0156 | 110.7 |
452.5 | 106.5 | 64.37% | 111.35 | 113.2 | 98 | 29 | 299.25 | -0.9596 | 0.0019 | -2.2771 | 0.0154 | 113.2 |
455 | 108.6 | 65.72% | 113.9 | 115.7 | 8 | 3 | 303.85 | -0.9602 | 0.0016 | -2.2881 | 0.0153 | 115.7 |
457.5 | 116 | 68.63% | 116.35 | 118.2 | 6 | 2 | 308.42 | -0.9606 | 0.0016 | -2.2996 | 0.0151 | 118.2 |
460 | 113.7 | 68.69% | 118.95 | 120.7 | 120 | 37 | 312.95 | -0.9611 | 0.0015 | -2.3109 | 0.015 | 120.7 |
462.5 | 116.2 | 70.16% | 121.35 | 123.2 | 16 | 6 | 317.44 | -0.9616 | 0.0015 | -2.3219 | 0.0148 | 123.2 |
465 | 117.45 | 71.26% | 123.85 | 125.7 | 23 | 10 | 321.89 | -0.962 | 0.0014 | -2.3328 | 0.0147 | 125.7 |
467.5 | 120.45 | 72.88% | 126.35 | 128.2 | 6 | 2 | 326.31 | -0.9624 | 0.0016 | -2.343 | 0.0146 | 128.2 |
470 | 122.45 | 74.20% | 128.85 | 130.7 | 67 | 22 | 330.69 | -0.9628 | 0.0014 | -2.3535 | 0.0144 | 130.7 |
472.5 | 126.65 | 76.17% | 131.35 | 133.2 | 3 | 12 | 335.04 | -0.9632 | 0.0014 | -2.363 | 0.0143 | 133.2 |
475 | 127.4 | 77.13% | 133.9 | 135.7 | 14 | 6 | 339.35 | -0.9636 | 0.0013 | -2.3726 | 0.0142 | 135.7 |
477.5 | 107.65 | 72.06% | 136.35 | 138.2 | 0 | 3 | 343.63 | -0.964 | 0.0013 | -2.3825 | 0.0141 | 138.2 |
480 | 136.37 | 81.24% | 138.85 | 140.7 | 1 | 1 | 347.87 | -0.9644 | 0.0013 | -2.3923 | 0.014 | 140.7 |
482.5 | 112.5 | 74.95% | 141.35 | 143.2 | 0 | 5 | 352.09 | -0.9647 | 0.0012 | -2.4019 | 0.0138 | 143.2 |
485 | 0 | N/A | 143.85 | 145.7 | 0 | 1 | 356.27 | -0.965 | 0.0012 | -2.4113 | 0.0137 | 145.7 |
487.5 | 106.7 | 74.72% | 146.35 | 148.2 | 0 | 1 | 360.42 | -0.9654 | 0.0012 | -2.4206 | 0.0136 | 148.2 |
490 | 148.1 | 87.63% | 148.85 | 150.7 | 50 | 21 | 364.54 | -0.9657 | 0.0012 | -2.4298 | 0.0135 | 150.7 |
492.5 | 0 | N/A | 151.35 | 153.2 | 0 | 0 | 368.62 | -0.966 | 0.0012 | -2.4388 | 0.0134 | 153.2 |
495 | 159.34 | 92.40% | 153.9 | 155.7 | 0 | 1 | 372.68 | -0.9663 | 0.0011 | -2.4477 | 0.0133 | 155.7 |
497.5 | 127.15 | 83.67% | 156.35 | 158.2 | 0 | 6 | 376.71 | -0.9666 | 0.0011 | -2.4564 | 0.0132 | 158.2 |
500 | 158.07 | 93.50% | 158.9 | 160.7 | 180 | 42 | 380.71 | -0.9669 | 0.0011 | -2.465 | 0.0131 | 160.7 |
502.5 | 0 | N/A | 161.35 | 163.2 | 0 | 0 | 384.68 | -0.9672 | 0.0011 | -2.4735 | 0.013 | 163.2 |
505 | 157.35 | 94.76% | 163.85 | 165.7 | 17 | 5 | 388.63 | -0.9674 | 0.0011 | -2.4819 | 0.013 | 165.7 |
507.5 | 171.1 | 99.54% | 166.35 | 168.2 | 0 | 3 | 392.54 | -0.9677 | 0.001 | -2.4902 | 0.0129 | 168.2 |
510 | 168.04 | 99.37% | 168.85 | 170.7 | 53 | 33 | 396.43 | -0.9679 | 0.001 | -2.4983 | 0.0128 | 170.7 |
512.5 | 0 | N/A | 171.35 | 173.2 | 0 | 0 | 400.29 | -0.9682 | 0.001 | -2.5064 | 0.0127 | 173.2 |
515 | 163.95 | 99.64% | 173.85 | 175.7 | 1 | 0 | 404.13 | -0.9684 | 0.001 | -2.5143 | 0.0126 | 175.7 |
517.5 | 143.7 | 94.42% | 176.35 | 178.2 | 0 | 1 | 407.94 | -0.9687 | 0.001 | -2.5222 | 0.0125 | 178.2 |
520 | 174.9 | 104.33% | 178.85 | 180.7 | 1 | 0 | 411.73 | -0.9689 | 0.001 | -2.5299 | 0.0125 | 180.7 |
522.5 | 0 | N/A | 181.35 | 183.2 | 0 | 0 | 415.48 | -0.9691 | 0.0009 | -2.5376 | 0.0124 | 183.2 |
525 | 188.55 | 109.81% | 183.85 | 185.7 | 0 | 0 | 419.22 | -0.9694 | 0.0009 | -2.5451 | 0.0123 | 185.7 |
527.5 | 0 | N/A | 186.35 | 188.2 | 0 | 0 | 422.93 | -0.9696 | 0.0009 | -2.5526 | 0.0122 | 188.2 |
530 | 206.71 | 116.62% | 188.85 | 190.7 | 0 | 0 | 426.61 | -0.9698 | 0.0009 | -2.5599 | 0.0122 | 190.7 |
535 | 0 | N/A | 193.85 | 195.7 | 0 | 0 | 433.91 | -0.9702 | 0.0009 | -2.5744 | 0.012 | 195.7 |
540 | 186.39 | 113.59% | 198.85 | 200.7 | 0 | 0 | 441.12 | -0.9706 | 0.0009 | -2.5885 | 0.0119 | 200.7 |
545 | 211.1 | 122.32% | 203.85 | 205.7 | 0 | 0 | 448.24 | -0.971 | 0.0008 | -2.6023 | 0.0118 | 205.7 |
550 | 211.8 | 124.00% | 208.9 | 210.7 | 0 | 0 | 455.27 | -0.9713 | 0.0008 | -2.6158 | 0.0117 | 210.7 |
555 | 0 | N/A | 213.85 | 215.7 | 0 | 0 | 462.21 | -0.9717 | 0.0008 | -2.629 | 0.0115 | 215.7 |
560 | 218.02 | 128.77% | 218.9 | 220.7 | 60 | 24 | 469.07 | -0.972 | 0.0008 | -2.6419 | 0.0114 | 220.7 |
565 | 246.95 | 138.75% | 223.9 | 225.7 | 0 | 0 | 475.85 | -0.9723 | 0.0008 | -2.6546 | 0.0113 | 225.7 |
570 | 216.95 | 131.39% | 228.9 | 230.7 | 2 | 0 | 482.55 | -0.9726 | 0.0007 | -2.667 | 0.0112 | 230.7 |
575 | 221.95 | 134.34% | 233.9 | 235.7 | 1 | 0 | 489.18 | -0.9729 | 0.0007 | -2.6792 | 0.0111 | 235.7 |
580 | 219.65 | 135.13% | 238.9 | 240.7 | 0 | 0 | 495.72 | -0.9732 | 0.0007 | -2.6911 | 0.011 | 240.7 |
585 | 220.45 | 136.83% | 243.85 | 245.7 | 0 | 0 | 502.2 | -0.9735 | 0.0007 | -2.7028 | 0.0109 | 245.7 |
590 | 0 | N/A | 248.9 | 250.7 | 0 | 0 | 508.6 | -0.9737 | 0.0007 | -2.7143 | 0.0108 | 250.7 |
595 | 206.7 | 135.73% | 253.9 | 255.7 | 0 | 0 | 514.93 | -0.974 | 0.0007 | -2.7256 | 0.0107 | 255.7 |
600 | 259.2 | 152.64% | 258.9 | 260.7 | 0 | 0 | 521.19 | -0.9742 | 0.0006 | -2.7366 | 0.0107 | 260.7 |
610 | 0 | N/A | 268.9 | 270.7 | 0 | 0 | 533.52 | -0.9747 | 0.0006 | -2.7582 | 0.0105 | 270.7 |
620 | 288.12 | 167.02% | 278.9 | 280.7 | 0 | 0 | 545.58 | -0.9752 | 0.0006 | -2.7791 | 0.0103 | 280.7 |
630 | 0 | N/A | 288.9 | 290.7 | 0 | 0 | 557.4 | -0.9756 | 0.0006 | -2.7992 | 0.0102 | 290.7 |
640 | 261.3 | 165.02% | 298.9 | 300.7 | 0 | 0 | 568.98 | -0.976 | 0.0006 | -2.8188 | 0.0101 | 300.7 |
650 | 348.72 | 193.66% | 308.9 | 310.7 | 0 | 0 | 580.34 | -0.9763 | 0.0005 | -2.8378 | 0.0099 | 310.7 |
660 | 319.9 | 188.13% | 318.9 | 320.7 | 0 | 0 | 591.47 | -0.9767 | 0.0005 | -2.8562 | 0.0098 | 320.7 |
670 | 0 | N/A | 328.9 | 330.7 | 0 | 0 | 602.4 | -0.977 | 0.0005 | -2.8741 | 0.0097 | 330.7 |
680 | 304.55 | 189.50% | 338.9 | 340.7 | 0 | 0 | 613.12 | -0.9773 | 0.0005 | -2.8915 | 0.0096 | 340.7 |
690 | 0 | N/A | 348.85 | 350.7 | 0 | 0 | 623.65 | -0.9776 | 0.0005 | -2.9084 | 0.0095 | 350.7 |
700 | 324.05 | 201.11% | 358.9 | 360.7 | 0 | 0 | 633.99 | -0.9779 | 0.0005 | -2.925 | 0.0094 | 360.7 |
710 | 373.15 | 218.49% | 368.9 | 370.7 | 0 | 0 | 644.15 | -0.9782 | 0.0005 | -2.9411 | 0.0093 | 370.7 |
720 | 383.15 | 224.37% | 378.9 | 380.7 | 0 | 0 | 654.14 | -0.9784 | 0.0004 | -2.9568 | 0.0092 | 380.7 |
730 | 382.65 | 227.16% | 388.9 | 390.75 | 0 | 0 | 669.34 | -0.9777 | 0.0004 | -3.1165 | 0.0095 | 390.75 |
740 | 403.7 | 236.29% | 398.9 | 400.75 | 0 | 0 | 679.04 | -0.9779 | 0.0004 | -3.1323 | 0.0094 | 400.75 |
750 | 413.65 | 242.16% | 408.95 | 410.75 | 0 | 0 | 688.59 | -0.9781 | 0.0004 | -3.1477 | 0.0093 | 410.75 |
760 | 0 | N/A | 418.9 | 420.75 | 0 | 0 | 697.97 | -0.9784 | 0.0004 | -3.1627 | 0.0092 | 420.75 |
770 | 433.7 | 253.94% | 428.9 | 430.75 | 0 | 0 | 707.21 | -0.9786 | 0.0004 | -3.1775 | 0.0091 | 430.75 |
780 | 419.3 | 252.64% | 438.9 | 440.75 | 0 | 0 | 716.31 | -0.9788 | 0.0004 | -3.1919 | 0.0091 | 440.75 |
790 | 0 | N/A | 448.9 | 450.75 | 0 | 0 | 725.26 | -0.979 | 0.0004 | -3.206 | 0.009 | 450.75 |
800 | 0 | N/A | 458.95 | 460.7 | 0 | 0 | 728.37 | -0.9801 | 0.0004 | -3.0705 | 0.0086 | 460.7 |
$MSTR Bullish !!! Can’t wait for Monday!!
$MSTR Markets about as efficient as a retirement home
$MSTR out of the way
$MSTR wow! I sold too early
$MSTR hold
$MSTR Green by EOD guarentee
$MSTR more shorts the better idc
$MSTR let’s go down baby
$MSTR we need one good push to moon this.
$MSTR Call or puts monday?