MicroStrategy Incorporated (MSTR) Options
334.79 ↓5.30 (-1.56%)
As of December 31, 1969, 7:00pm EST.
MSTR Max Pain
The max pain for MSTR on February 7th, 2025 is $340.
MicroStrategy Incorporated is currently $334.79 which is -1.53% lower than its max pain. According to the max pain theory, MicroStrategy Incorporated will likely gravitate higher closer to $340 by February 7th.
Outlook:
MSTR Max Pain Distribution Chart
Option Chain
The option chain for MicroStrategy Incorporated on February 7th.
Calls
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
20 | 319.75 | 1.48% | 318.2 | 322.7 | 0 | 13 | 839.8 | 0.9981 | 0 | -0.1591 | 0.003 | 320.45 |
25 | 315.91 | 1.83% | 313.55 | 318.05 | 0 | 3 | 849.69 | 0.9966 | 0 | -0.278 | 0.0052 | 315.8 |
30 | 0 | N/A | 308.55 | 313.05 | 0 | 0 | 784.69 | 0.9962 | 0 | -0.2811 | 0.0057 | 310.8 |
35 | 0 | N/A | 303.65 | 308.15 | 0 | 0 | 746.66 | 0.9955 | 0 | -0.3145 | 0.0067 | 305.9 |
40 | 306.94 | 3.63% | 298.65 | 303.15 | 26 | 0 | 699.99 | 0.9951 | 0 | -0.3162 | 0.0071 | 300.9 |
45 | 308 | 5.44% | 293.65 | 298.15 | 22 | 0 | 659.47 | 0.9948 | 0 | -0.3172 | 0.0076 | 295.9 |
50 | 303.69 | 5.65% | 288.65 | 293.15 | 0 | 0 | 623.7 | 0.9944 | 0.0001 | -0.3176 | 0.008 | 290.9 |
60 | 0 | N/A | 278.25 | 282.75 | 0 | 0 | 506.12 | 0.9964 | 0 | -0.177 | 0.0054 | 280.5 |
70 | 0 | N/A | 268.6 | 273.1 | 0 | 0 | 506.85 | 0.9935 | 0.0001 | -0.2998 | 0.0092 | 270.85 |
80 | 265.11 | 3.08% | 258.7 | 263.2 | 10 | 5 | 473.57 | 0.9922 | 0.0001 | -0.3304 | 0.0109 | 260.95 |
90 | 0 | N/A | 249.2 | 251.65 | 0 | 0 | 373.24 | 0.9964 | 0.0001 | -0.1385 | 0.0055 | 250.43 |
100 | 252.35 | 5.25% | 239.35 | 241.6 | 3 | 13 | 351.22 | 0.9955 | 0.0001 | -0.1559 | 0.0066 | 240.48 |
110 | 221.95 | -0.85% | 229.25 | 231.7 | 0 | 1 | 323.73 | 0.9953 | 0.0001 | -0.1526 | 0.0069 | 230.48 |
120 | 260.55 | 13.67% | 219.3 | 221.8 | 0 | 1 | 308.26 | 0.994 | 0.0001 | -0.1787 | 0.0086 | 220.55 |
130 | 0 | N/A | 209.3 | 211.75 | 0 | 0 | 282.08 | 0.994 | 0.0001 | -0.1656 | 0.0085 | 210.53 |
140 | 202.25 | 2.23% | 199.4 | 201.9 | 0 | 2 | 273.06 | 0.9918 | 0.0002 | -0.2088 | 0.0113 | 200.65 |
150 | 0 | N/A | 189.45 | 191.95 | 0 | 0 | 256.66 | 0.9905 | 0.0002 | -0.2227 | 0.0128 | 190.7 |
160 | 183.8 | 2.69% | 179.5 | 181.95 | 0 | 2 | 239.18 | 0.9895 | 0.0002 | -0.2274 | 0.014 | 180.73 |
170 | 190.42 | 7.66% | 169.6 | 172.05 | 0 | 1 | 227.36 | 0.9872 | 0.0003 | -0.2566 | 0.0167 | 170.83 |
180 | 171.49 | 4.99% | 159.7 | 162.15 | 3 | 4 | 215.26 | 0.9846 | 0.0004 | -0.2836 | 0.0195 | 160.93 |
190 | 150.7 | 1.77% | 149.95 | 152.2 | 0 | 5 | 205.21 | 0.9808 | 0.0005 | -0.3233 | 0.0235 | 151.08 |
195 | 146.6 | 2.03% | 145 | 147.2 | 0 | 106 | 197.94 | 0.9797 | 0.0005 | -0.3276 | 0.0247 | 146.1 |
200 | 144.25 | 2.83% | 140.05 | 142.1 | 3 | 23 | 188.83 | 0.9794 | 0.0005 | -0.3175 | 0.025 | 141.08 |
205 | 136.1 | 1.88% | 135.35 | 137.1 | 4759 | 5 | 181.9 | 0.9782 | 0.0006 | -0.3215 | 0.0262 | 136.1 |
210 | 135.72 | 3.26% | 130.15 | 132.45 | 1503 | 4 | 181.06 | 0.9736 | 0.0007 | -0.3726 | 0.0308 | 131.3 |
215 | 127.75 | 2.38% | 125.25 | 127.5 | 2000 | 0 | 175.58 | 0.9711 | 0.0007 | -0.3883 | 0.0332 | 126.38 |
220 | 123.6 | 2.63% | 120.5 | 122.15 | 5408 | 901 | 166.4 | 0.971 | 0.0008 | -0.3716 | 0.0333 | 121.33 |
225 | 113.75 | 1.18% | 115.35 | 117.6 | 0 | 11 | 163.09 | 0.9668 | 0.0009 | -0.405 | 0.0373 | 116.48 |
230 | 113 | 2.45% | 110.4 | 112.6 | 1 | 56 | 156.24 | 0.9649 | 0.001 | -0.4065 | 0.039 | 111.5 |
232.5 | 0 | N/A | 107.95 | 110.2 | 0 | 0 | 154.4 | 0.9626 | 0.001 | -0.4219 | 0.041 | 109.08 |
235 | 103.35 | 1.06% | 105.5 | 107.75 | 0 | 0 | 151.88 | 0.9608 | 0.0011 | -0.431 | 0.0427 | 106.63 |
237.5 | 116.55 | 5.75% | 103.2 | 105.25 | 1 | 0 | 150.45 | 0.958 | 0.0012 | -0.4511 | 0.0452 | 104.23 |
240 | 101.17 | 1.91% | 100.85 | 102.8 | 1 | 4 | 133.01 | 0.9695 | 0.001 | -0.316 | 0.0347 | 101.17 |
242.5 | 101.25 | 2.68% | 98.15 | 100.3 | 25 | 2 | 143.09 | 0.9561 | 0.0013 | -0.4454 | 0.0468 | 99.23 |
245 | 90.17 | 0.11% | 95.7 | 97.8 | 0 | 103 | 139.98 | 0.9546 | 0.0014 | -0.4479 | 0.0481 | 96.75 |
247.5 | 94.25 | 2.08% | 93.1 | 95.3 | 0 | 1 | 135.33 | 0.9546 | 0.0014 | -0.434 | 0.0481 | 94.2 |
250 | 90.25 | 1.63% | 91 | 92.85 | 0 | 28 | 136.18 | 0.9487 | 0.0015 | -0.4787 | 0.053 | 91.93 |
252.5 | 91.35 | 2.71% | 88.45 | 90.35 | 15 | 5 | 132.09 | 0.948 | 0.0016 | -0.4701 | 0.0536 | 89.4 |
255 | 83 | 0.96% | 86 | 87.85 | 0 | 85 | 128.95 | 0.9462 | 0.0017 | -0.4717 | 0.0551 | 86.93 |
257.5 | 80.65 | 1.00% | 83.6 | 85.4 | 0 | 5 | 126.7 | 0.9432 | 0.0018 | -0.4832 | 0.0575 | 84.5 |
260 | 82.15 | 2.20% | 81.05 | 82.95 | 0 | 13 | 123.12 | 0.9417 | 0.0019 | -0.4793 | 0.0586 | 82 |
262.5 | 88.65 | 4.89% | 78.6 | 80.5 | 4 | 20 | 120.4 | 0.9391 | 0.002 | -0.4851 | 0.0607 | 79.55 |
265 | 77.4 | 2.27% | 76.55 | 78.1 | 0 | 13 | 121.13 | 0.9314 | 0.0022 | -0.5324 | 0.0666 | 77.33 |
267.5 | 78 | 3.20% | 73.75 | 75.6 | 0 | 12 | 115.27 | 0.9329 | 0.0022 | -0.5002 | 0.0654 | 74.68 |
270 | 73.65 | 2.65% | 71.5 | 73.25 | 3 | 14 | 114.64 | 0.9265 | 0.0024 | -0.5316 | 0.0702 | 72.38 |
272.5 | 67 | 1.41% | 69.1 | 70.8 | 0 | 20 | 112.09 | 0.9228 | 0.0026 | -0.5395 | 0.0729 | 69.95 |
275 | 73.12 | 3.98% | 66.7 | 68.4 | 4 | 15 | 109.83 | 0.9183 | 0.0027 | -0.551 | 0.076 | 67.55 |
277.5 | 67.45 | 3.03% | 64.35 | 66 | 10 | 2 | 107.81 | 0.9131 | 0.0029 | -0.5658 | 0.0797 | 65.18 |
280 | 68.32 | 4.04% | 62 | 63.7 | 30 | 24 | 106.29 | 0.9066 | 0.0031 | -0.5873 | 0.084 | 62.85 |
282.5 | 72.35 | 5.99% | 59.65 | 61.35 | 1 | 18 | 104.36 | 0.9005 | 0.0033 | -0.6034 | 0.088 | 60.5 |
285 | 58.22 | 2.52% | 57.35 | 59.05 | 5 | 60 | 103.07 | 0.8926 | 0.0036 | -0.6284 | 0.093 | 58.22 |
287.5 | 60.3 | 3.89% | 55.1 | 56.75 | 1 | 2 | 101.46 | 0.8849 | 0.0038 | -0.6492 | 0.0978 | 55.93 |
290 | 59.32 | 4.34% | 52.85 | 54.4 | 6 | 34 | 99.66 | 0.877 | 0.0041 | -0.6674 | 0.1025 | 53.63 |
292.5 | 56.7 | 4.30% | 50.65 | 52.2 | 10 | 17 | 98.67 | 0.8669 | 0.0043 | -0.6966 | 0.1083 | 51.42 |
295 | 53.48 | 4.09% | 48.45 | 50 | 13 | 34 | 97.46 | 0.8565 | 0.0046 | -0.7229 | 0.114 | 49.23 |
297.5 | 44.4 | 2.12% | 46.3 | 47.9 | 0 | 33 | 96.69 | 0.8445 | 0.0049 | -0.7551 | 0.1202 | 47.1 |
300 | 45.6 | 3.23% | 44.25 | 45.8 | 44 | 214 | 100.53 | 0.8222 | 0.0051 | -0.8516 | 0.1311 | 45.6 |
302.5 | 44.2 | 3.56% | 42.25 | 43.65 | 4 | 22 | 95.21 | 0.8181 | 0.0055 | -0.8192 | 0.133 | 42.95 |
305 | 44.45 | 4.38% | 40.2 | 41.65 | 7 | 47 | 94.48 | 0.8038 | 0.0058 | -0.8503 | 0.1393 | 40.93 |
307.5 | 41.16 | 4.14% | 38.25 | 39.4 | 16 | 26 | 92.98 | 0.7903 | 0.0062 | -0.8698 | 0.145 | 38.83 |
310 | 41.61 | 5.02% | 36.35 | 37.45 | 36 | 111 | 92.46 | 0.774 | 0.0065 | -0.9016 | 0.1514 | 36.9 |
312.5 | 39.05 | 5.01% | 34.45 | 35.5 | 12 | 10 | 91.67 | 0.7575 | 0.0068 | -0.9283 | 0.1574 | 34.98 |
315 | 34.1 | 4.27% | 32.65 | 33.7 | 70 | 51 | 91.41 | 0.7393 | 0.0071 | -0.9602 | 0.1635 | 33.18 |
317.5 | 31.35 | 4.20% | 30.8 | 32.05 | 10 | 68 | 90.7 | 0.7211 | 0.0074 | -0.9843 | 0.1692 | 31.35 |
320 | 31.2 | 4.90% | 29.35 | 30.05 | 291 | 256 | 90.75 | 0.7011 | 0.0076 | -1.016 | 0.1748 | 29.7 |
322.5 | 28.63 | 4.88% | 27.55 | 28.6 | 17 | 20 | 90.63 | 0.6808 | 0.0078 | -1.0429 | 0.1799 | 28.08 |
325 | 29.94 | 6.02% | 26 | 26.9 | 181 | 318 | 90.22 | 0.6605 | 0.0081 | -1.0632 | 0.1844 | 26.45 |
327.5 | 26.45 | 5.72% | 24.4 | 25.4 | 40 | 160 | 89.94 | 0.6395 | 0.0083 | -1.0822 | 0.1885 | 24.9 |
330 | 23.75 | 5.66% | 23 | 23.8 | 204 | 962 | 91.46 | 0.6168 | 0.0083 | -1.1206 | 0.1922 | 23.75 |
332.5 | 22.65 | 6.08% | 21.65 | 22.35 | 25 | 35 | 89.57 | 0.5963 | 0.0086 | -1.113 | 0.195 | 22 |
335 | 20.65 | 6.23% | 20.25 | 21.05 | 206 | 1056 | 89.48 | 0.5743 | 0.0087 | -1.1244 | 0.1974 | 20.65 |
337.5 | 20.07 | 6.80% | 18.95 | 19.75 | 167 | 185 | 89.35 | 0.5522 | 0.0088 | -1.1321 | 0.1991 | 19.35 |
340 | 18.55 | 7.10% | 17.85 | 18.5 | 874 | 1135 | 89.58 | 0.5301 | 0.0088 | -1.1405 | 0.2003 | 18.18 |
342.5 | 17.05 | 7.40% | 16.8 | 17.3 | 340 | 130 | 89.77 | 0.5082 | 0.0088 | -1.1452 | 0.2008 | 17.05 |
345 | 15.75 | 7.75% | 15.6 | 16.15 | 553 | 533 | 88.83 | 0.4856 | 0.0089 | -1.1321 | 0.2007 | 15.75 |
347.5 | 16.05 | 8.59% | 14.55 | 15.1 | 514 | 168 | 89.48 | 0.4644 | 0.0088 | -1.1358 | 0.2001 | 14.83 |
350 | 13.8 | 8.67% | 13.6 | 14.1 | 2592 | 924 | 89.37 | 0.4428 | 0.0088 | -1.1266 | 0.1988 | 13.8 |
352.5 | 13 | 9.17% | 12.65 | 13.2 | 416 | 71 | 90.14 | 0.4228 | 0.0086 | -1.1258 | 0.1971 | 13 |
355 | 12 | 9.62% | 11.85 | 12.25 | 728 | 473 | 89.64 | 0.4013 | 0.0086 | -1.1055 | 0.1947 | 12 |
357.5 | 11.75 | 10.29% | 10.9 | 11.55 | 212 | 93 | 90.04 | 0.3818 | 0.0084 | -1.0944 | 0.192 | 11.23 |
360 | 10.4 | 10.64% | 10.3 | 10.65 | 1850 | 1555 | 89.94 | 0.3618 | 0.0083 | -1.074 | 0.1887 | 10.4 |
362.5 | 10.34 | 11.37% | 9.45 | 10 | 228 | 127 | 90.4 | 0.3435 | 0.0081 | -1.0591 | 0.1852 | 9.73 |
365 | 9.07 | 11.73% | 9 | 9.25 | 554 | 434 | 90.74 | 0.3256 | 0.0079 | -1.0405 | 0.1813 | 9.07 |
367.5 | 8.88 | 12.42% | 8.3 | 8.6 | 299 | 224 | 91.05 | 0.3083 | 0.0077 | -1.0198 | 0.1772 | 8.45 |
370 | 7.9 | 12.88% | 7.8 | 8 | 1522 | 16281 | 91.55 | 0.2921 | 0.0075 | -1.0002 | 0.1729 | 7.9 |
372.5 | 7.45 | 13.49% | 7.1 | 7.5 | 769 | 17756 | 92.43 | 0.2776 | 0.0072 | -0.9853 | 0.1688 | 7.45 |
375 | 6.81 | 14.04% | 6.65 | 6.95 | 9472 | 535 | 91.97 | 0.2602 | 0.007 | -0.9488 | 0.1634 | 6.81 |
377.5 | 6.66 | 14.75% | 6.2 | 6.5 | 265 | 208 | 92.39 | 0.2458 | 0.0068 | -0.9247 | 0.1586 | 6.35 |
380 | 5.92 | 15.27% | 5.75 | 6.05 | 983 | 957 | 92.81 | 0.2321 | 0.0065 | -0.9 | 0.1536 | 5.92 |
382.5 | 5.6 | 15.92% | 5.35 | 5.65 | 184 | 116 | 93.78 | 0.2206 | 0.0063 | -0.8833 | 0.1493 | 5.6 |
385 | 5.2 | 16.55% | 5 | 5.25 | 428 | 564 | 94.05 | 0.2077 | 0.006 | -0.8551 | 0.1442 | 5.2 |
387.5 | 4.87 | 17.20% | 4.6 | 4.95 | 67 | 167 | 94.63 | 0.1963 | 0.0058 | -0.8317 | 0.1394 | 4.87 |
390 | 4.5 | 17.84% | 4.4 | 4.6 | 620 | 946 | 94.74 | 0.1842 | 0.0056 | -0.8006 | 0.134 | 4.5 |
392.5 | 5.12 | 18.77% | 4.05 | 4.25 | 57 | 98 | 94.82 | 0.1725 | 0.0054 | -0.7687 | 0.1286 | 4.15 |
395 | 4.15 | 19.22% | 3.75 | 3.95 | 265 | 435 | 95.1 | 0.1621 | 0.0051 | -0.7404 | 0.1235 | 3.85 |
397.5 | 4.11 | 19.96% | 3.5 | 3.7 | 115 | 227 | 95.63 | 0.1528 | 0.0049 | -0.7162 | 0.1189 | 3.6 |
400 | 3.38 | 20.49% | 3.3 | 3.45 | 3618 | 4777 | 96.28 | 0.1444 | 0.0047 | -0.6942 | 0.1145 | 3.38 |
402.5 | 3.5 | 21.27% | 3.05 | 3.3 | 189 | 225 | 96.92 | 0.1365 | 0.0045 | -0.6725 | 0.1102 | 3.18 |
405 | 3.3 | 21.96% | 2.84 | 3.05 | 210 | 425 | 97.19 | 0.1281 | 0.0043 | -0.6452 | 0.1054 | 2.94 |
407.5 | 2.9 | 22.58% | 2.67 | 2.87 | 72 | 136 | 97.85 | 0.1211 | 0.0041 | -0.6246 | 0.1014 | 2.77 |
410 | 2.65 | 23.26% | 2.53 | 2.67 | 496 | 750 | 98.95 | 0.1158 | 0.0039 | -0.6116 | 0.0982 | 2.65 |
412.5 | 2.71 | 24.02% | 2.36 | 2.55 | 19 | 31 | 99.17 | 0.1084 | 0.0037 | -0.5849 | 0.0937 | 2.46 |
415 | 2.35 | 24.66% | 2.24 | 2.36 | 99 | 872 | 100.24 | 0.1037 | 0.0036 | -0.5723 | 0.0907 | 2.35 |
417.5 | 2.63 | 25.49% | 2.09 | 2.26 | 15 | 31 | 100.42 | 0.097 | 0.0034 | -0.5462 | 0.0864 | 2.18 |
420 | 1.99 | 26.05% | 1.99 | 2.09 | 667 | 1004 | 100.34 | 0.0901 | 0.0032 | -0.5166 | 0.0818 | 1.99 |
422.5 | 2.08 | 26.82% | 1.87 | 2 | 37 | 85 | 101.72 | 0.087 | 0.0031 | -0.5103 | 0.0798 | 1.94 |
425 | 1.95 | 27.53% | 1.81 | 1.87 | 351 | 268 | 102.54 | 0.0829 | 0.003 | -0.4958 | 0.0769 | 1.84 |
427.5 | 2.12 | 28.33% | 1.66 | 1.81 | 15 | 9 | 103.15 | 0.0785 | 0.0028 | -0.4785 | 0.0738 | 1.74 |
430 | 1.65 | 28.93% | 1.58 | 1.69 | 340 | 622 | 103.93 | 0.0747 | 0.0027 | -0.4646 | 0.0711 | 1.65 |
432.5 | 1.84 | 29.74% | 1.52 | 1.61 | 263 | 40 | 104.64 | 0.071 | 0.0026 | -0.4499 | 0.0684 | 1.57 |
435 | 1.5 | 30.38% | 1.42 | 1.55 | 76 | 195 | 105.57 | 0.068 | 0.0025 | -0.4389 | 0.0661 | 1.5 |
437.5 | 1.75 | 31.20% | 1.38 | 1.49 | 48 | 36 | 106.43 | 0.0651 | 0.0024 | -0.4275 | 0.0639 | 1.43 |
440 | 1.44 | 31.86% | 1.29 | 1.4 | 210 | 1815 | 106.83 | 0.0614 | 0.0023 | -0.4099 | 0.061 | 1.35 |
442.5 | 1.44 | 32.60% | 1.25 | 1.34 | 59 | 29 | 107.8 | 0.059 | 0.0022 | -0.4008 | 0.0592 | 1.3 |
445 | 1.25 | 33.29% | 1.21 | 1.28 | 722 | 777 | 108.81 | 0.0568 | 0.0021 | -0.3926 | 0.0574 | 1.25 |
447.5 | 1.3 | 34.05% | 1.14 | 1.26 | 46 | 19 | 109.67 | 0.0544 | 0.002 | -0.3829 | 0.0556 | 1.2 |
450 | 1.1 | 34.74% | 1.1 | 1.17 | 11325 | 1699 | 109.54 | 0.0505 | 0.0019 | -0.3605 | 0.0524 | 1.1 |
452.5 | 1.29 | 35.54% | 1.04 | 1.16 | 12 | 8 | 111.24 | 0.0499 | 0.0018 | -0.3624 | 0.0518 | 1.1 |
455 | 1.13 | 36.24% | 0.99 | 1.15 | 229 | 15313 | 113.51 | 0.0502 | 0.0018 | -0.3717 | 0.0521 | 1.13 |
457.5 | 1.22 | 37.02% | 0.96 | 1.11 | 66 | 10106 | 113.29 | 0.0466 | 0.0017 | -0.3495 | 0.0491 | 1.04 |
460 | 0.98 | 37.69% | 0.92 | 1.06 | 429 | 9237 | 113.79 | 0.0443 | 0.0016 | -0.3368 | 0.0471 | 0.98 |
462.5 | 1.05 | 38.46% | 0.75 | 1.1 | 3 | 25 | 116.87 | 0.046 | 0.0016 | -0.3567 | 0.0486 | 1.05 |
465 | 1.03 | 39.20% | 0.83 | 1 | 768 | 798 | 115.58 | 0.0412 | 0.0015 | -0.3225 | 0.0444 | 0.92 |
467.5 | 0.95 | 39.92% | 0.7 | 1.03 | 1 | 3 | 117.94 | 0.0419 | 0.0015 | -0.3334 | 0.045 | 0.95 |
470 | 0.91 | 40.66% | 0.77 | 0.94 | 184 | 236 | 118.6 | 0.0401 | 0.0014 | -0.324 | 0.0435 | 0.91 |
472.5 | 0.84 | 41.38% | 0.65 | 0.96 | 2 | 38 | 118.49 | 0.0374 | 0.0014 | -0.3059 | 0.0411 | 0.84 |
475 | 0.88 | 42.14% | 0.63 | 0.93 | 104 | 112 | 120.98 | 0.0383 | 0.0014 | -0.3184 | 0.0419 | 0.88 |
477.5 | 1.06 | 42.94% | 0.7 | 0.92 | 2 | 8 | 120.78 | 0.0357 | 0.0013 | -0.2998 | 0.0395 | 0.81 |
480 | 0.83 | 43.62% | 0.7 | 0.84 | 170 | 609 | 122.78 | 0.036 | 0.0013 | -0.3067 | 0.0398 | 0.83 |
482.5 | 0.78 | 44.35% | 0.59 | 0.88 | 14 | 11 | 122.97 | 0.034 | 0.0012 | -0.2934 | 0.038 | 0.78 |
485 | 0.7 | 45.08% | 0.65 | 0.81 | 99 | 476 | 122.25 | 0.0311 | 0.0011 | -0.2707 | 0.0353 | 0.7 |
487.5 | 0.8 | 45.85% | 0.54 | 0.84 | 2 | 46 | 126.42 | 0.034 | 0.0012 | -0.3015 | 0.038 | 0.8 |
490 | 0.8 | 46.60% | 0.61 | 0.77 | 45 | 1136 | 124.82 | 0.0302 | 0.0011 | -0.2696 | 0.0344 | 0.69 |
492.5 | 0.96 | 47.39% | 0.66 | 0.81 | 0 | 31 | 127.53 | 0.0313 | 0.0011 | -0.2842 | 0.0355 | 0.74 |
495 | 0.72 | 48.07% | 0.61 | 0.74 | 847 | 32 | 128.51 | 0.0306 | 0.0011 | -0.2806 | 0.0348 | 0.72 |
497.5 | 1.02 | 48.91% | 0.54 | 0.78 | 0 | 35 | 128.12 | 0.0284 | 0.001 | -0.263 | 0.0327 | 0.66 |
500 | 0.62 | 49.53% | 0.56 | 0.7 | 1937 | 1758 | 128.24 | 0.0268 | 0.001 | -0.2512 | 0.0312 | 0.62 |
505 | 0.7 | 51.05% | 0.52 | 0.74 | 16 | 51 | 133.45 | 0.0289 | 0.001 | -0.2781 | 0.0332 | 0.7 |
510 | 0.67 | 52.53% | 0.48 | 0.71 | 9 | 84 | 135.22 | 0.0275 | 0.0009 | -0.2703 | 0.0319 | 0.67 |
515 | 0.7 | 54.04% | 0.46 | 0.69 | 28 | 18 | 134.7 | 0.0241 | 0.0008 | -0.241 | 0.0285 | 0.58 |
520 | 0.55 | 55.49% | 0.49 | 0.62 | 125 | 172 | 136.38 | 0.0229 | 0.0008 | -0.2339 | 0.0273 | 0.55 |
525 | 0.53 | 56.97% | 0.39 | 0.64 | 43 | 122 | 138.16 | 0.0219 | 0.0008 | -0.2283 | 0.0263 | 0.53 |
530 | 0.6 | 58.49% | 0.5 | 0.63 | 13 | 148 | 143.23 | 0.0238 | 0.0008 | -0.2533 | 0.0282 | 0.6 |
540 | 0.5 | 61.44% | 0.48 | 0.5 | 44 | 108 | 144.32 | 0.0201 | 0.0007 | -0.2213 | 0.0244 | 0.5 |
550 | 0.45 | 64.42% | 0.45 | 0.46 | 1380 | 1268 | 146.88 | 0.018 | 0.0006 | -0.2052 | 0.0223 | 0.45 |
560 | 0.52 | 67.42% | 0.29 | 0.58 | 9 | 109 | 154.51 | 0.0196 | 0.0006 | -0.2325 | 0.024 | 0.52 |
570 | 0.39 | 70.37% | 0.26 | 0.49 | 40 | 148 | 152.97 | 0.0153 | 0.0005 | -0.1859 | 0.0194 | 0.39 |
580 | 0.35 | 73.35% | 0.29 | 0.47 | 51 | 90 | 155.09 | 0.0137 | 0.0004 | -0.1716 | 0.0176 | 0.35 |
590 | 0.36 | 76.34% | 0.26 | 0.4 | 33 | 828 | 159.83 | 0.0137 | 0.0004 | -0.1768 | 0.0177 | 0.36 |
600 | 0.33 | 79.32% | 0.31 | 0.33 | 254 | 859 | 162.13 | 0.0125 | 0.0004 | -0.1658 | 0.0163 | 0.33 |
610 | 0.3 | 82.29% | 0.16 | 0.45 | 6 | 177 | 164.17 | 0.0114 | 0.0004 | -0.1544 | 0.015 | 0.3 |
620 | 0.24 | 85.26% | 0.14 | 0.38 | 2 | 43 | 163.63 | 0.0093 | 0.0003 | -0.1293 | 0.0126 | 0.24 |
630 | 0.25 | 88.25% | 0.21 | 0.31 | 13 | 1102 | 168.13 | 0.0094 | 0.0003 | -0.1345 | 0.0128 | 0.25 |
640 | 0.26 | 91.24% | 0.25 | 0.29 | 164 | 89 | 172.56 | 0.0096 | 0.0003 | -0.1397 | 0.0129 | 0.26 |
650 | 0.25 | 94.23% | 0.25 | 0.26 | 695 | 471 | 175.35 | 0.0091 | 0.0003 | -0.1359 | 0.0124 | 0.25 |
660 | 0.18 | 97.19% | 0.07 | 0.27 | 1 | 38 | 172.43 | 0.0068 | 0.0002 | -0.104 | 0.0096 | 0.18 |
670 | 0.19 | 100.18% | 0.05 | 0.29 | 23 | 44 | 176.81 | 0.007 | 0.0002 | -0.1093 | 0.0099 | 0.19 |
680 | 0.24 | 103.18% | 0.08 | 0.24 | 43 | 343 | 184.83 | 0.0084 | 0.0002 | -0.1334 | 0.0115 | 0.24 |
690 | 0.2 | 106.16% | 0 | 0.32 | 0 | 14 | 180.04 | 0.0059 | 0.0002 | -0.0955 | 0.0085 | 0.16 |
700 | 0.2 | 109.15% | 0.16 | 0.2 | 95 | 311 | 187.59 | 0.007 | 0.0002 | -0.1156 | 0.0098 | 0.2 |
710 | 0.16 | 112.12% | 0.01 | 0.3 | 0 | 44 | 185.67 | 0.0056 | 0.0002 | -0.0938 | 0.0081 | 0.16 |
720 | 0.2 | 115.12% | 0.01 | 0.26 | 10 | 27 | 193.84 | 0.0068 | 0.0002 | -0.1166 | 0.0096 | 0.2 |
730 | 0.04 | 118.06% | 0.08 | 0.24 | 25 | 59 | 192.32 | 0.0056 | 0.0002 | -0.0971 | 0.0081 | 0.16 |
740 | 0.15 | 121.08% | 0.11 | 0.19 | 13 | 344 | 193.97 | 0.0052 | 0.0002 | -0.0923 | 0.0076 | 0.15 |
750 | 0.12 | 124.06% | 0 | 0.17 | 91 | 110 | 192.52 | 0.0043 | 0.0001 | -0.0767 | 0.0064 | 0.12 |
760 | 0.12 | 127.04% | 0.12 | 0.22 | 4 | 17 | 195.31 | 0.0042 | 0.0001 | -0.0769 | 0.0063 | 0.12 |
770 | 0.14 | 130.04% | 0.1 | 0.23 | 14 | 29 | 201.09 | 0.0048 | 0.0001 | -0.088 | 0.007 | 0.14 |
780 | 0.11 | 133.01% | 0.1 | 0.15 | 14 | 62 | 199.09 | 0.0039 | 0.0001 | -0.0719 | 0.0058 | 0.11 |
790 | 0.14 | 136.01% | 0.01 | 0.14 | 16 | 148 | 206.52 | 0.0047 | 0.0001 | -0.0885 | 0.0068 | 0.14 |
800 | 0.12 | 138.99% | 0.12 | 0.13 | 2325 | 1663 | 206.05 | 0.0041 | 0.0001 | -0.0779 | 0.006 | 0.12 |
Puts
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
20 | 0.01 | -94.02% | 0 | 0.02 | 0 | 4 | 587.98 | -0.0001 | 0 | -0.0082 | 0.0002 | 0.01 |
25 | 0.01 | -92.53% | 0 | 0.02 | 1 | 0 | 539.95 | -0.0001 | 0 | -0.0082 | 0.0002 | 0.01 |
30 | 0.01 | -91.04% | 0 | 0.02 | 0 | 5 | 501.18 | -0.0001 | 0 | -0.0083 | 0.0003 | 0.01 |
35 | 0 | N/A | 0 | 0.02 | 0 | 0 | 468.7 | -0.0001 | 0 | -0.0083 | 0.0003 | 0.01 |
40 | 0.01 | -88.05% | 0 | 0.02 | 6 | 65 | 440.78 | -0.0002 | 0 | -0.0083 | 0.0003 | 0.01 |
45 | 0.01 | -86.56% | 0 | 0.01 | 2 | 5 | 416.3 | -0.0002 | 0 | -0.0083 | 0.0003 | 0.01 |
50 | 0.01 | -85.06% | 0.01 | 0.03 | 0 | 26 | 416.57 | -0.0003 | 0 | -0.0152 | 0.0006 | 0.02 |
60 | 0.04 | -82.07% | 0 | 0.03 | 0 | 124 | 368.39 | -0.0003 | 0 | -0.0119 | 0.0005 | 0.02 |
70 | 0.06 | -79.07% | 0.01 | 0.08 | 0 | 568 | 368.87 | -0.0008 | 0 | -0.0306 | 0.0013 | 0.05 |
80 | 0.03 | -76.10% | 0.01 | 0.03 | 1 | 26 | 326.2 | -0.0006 | 0 | -0.0216 | 0.0011 | 0.03 |
90 | 0.03 | -73.11% | 0.02 | 0.05 | 1 | 118 | 300.24 | -0.0007 | 0 | -0.0215 | 0.0011 | 0.03 |
100 | 0.05 | -70.12% | 0.02 | 0.1 | 577 | 137 | 290.22 | -0.0011 | 0 | -0.0332 | 0.0018 | 0.05 |
110 | 0.09 | -67.12% | 0.03 | 0.3 | 0 | 119 | 303.78 | -0.0031 | 0.0001 | -0.0902 | 0.0048 | 0.17 |
120 | 0.05 | -64.14% | 0.03 | 0.16 | 2 | 4275 | 248.53 | -0.0013 | 0 | -0.0329 | 0.0021 | 0.05 |
130 | 0.07 | -61.15% | 0.01 | 0.22 | 0 | 47 | 250.63 | -0.0027 | 0.0001 | -0.0661 | 0.0042 | 0.12 |
140 | 0.1 | -58.15% | 0.01 | 0.28 | 47 | 177 | 228.88 | -0.0026 | 0.0001 | -0.0584 | 0.0041 | 0.1 |
150 | 0.18 | -55.14% | 0.09 | 0.2 | 303 | 9668 | 226.69 | -0.0045 | 0.0001 | -0.0945 | 0.0067 | 0.18 |
160 | 0.2 | -52.15% | 0.14 | 0.32 | 52 | 3430 | 212.73 | -0.0053 | 0.0001 | -0.1021 | 0.0077 | 0.2 |
170 | 0.29 | -49.14% | 0.22 | 0.3 | 32 | 485 | 206.45 | -0.0077 | 0.0002 | -0.137 | 0.0106 | 0.29 |
180 | 0.34 | -46.13% | 0.3 | 0.48 | 288 | 501 | 195.02 | -0.0094 | 0.0003 | -0.1541 | 0.0127 | 0.34 |
190 | 0.42 | -43.12% | 0.39 | 0.57 | 2623 | 327 | 185.45 | -0.0119 | 0.0003 | -0.1803 | 0.0156 | 0.42 |
195 | 0.48 | -41.61% | 0.43 | 0.52 | 157 | 609 | 181.57 | -0.0137 | 0.0004 | -0.1992 | 0.0176 | 0.48 |
200 | 0.54 | -40.10% | 0.48 | 0.6 | 150 | 944 | 177.36 | -0.0155 | 0.0004 | -0.2171 | 0.0196 | 0.54 |
205 | 0.53 | -38.61% | 0.53 | 0.7 | 9680 | 11049 | 169.54 | -0.016 | 0.0005 | -0.2124 | 0.0201 | 0.53 |
210 | 0.65 | -37.08% | 0.61 | 0.75 | 204 | 2488 | 167.79 | -0.0193 | 0.0006 | -0.2473 | 0.0237 | 0.65 |
215 | 0.65 | -35.59% | 0.62 | 0.8 | 42 | 163 | 160.61 | -0.0201 | 0.0006 | -0.2452 | 0.0245 | 0.65 |
220 | 0.8 | -34.05% | 0.74 | 0.87 | 1095 | 1037 | 159.1 | -0.0244 | 0.0007 | -0.2855 | 0.0288 | 0.8 |
225 | 0.78 | -32.56% | 0.78 | 0.85 | 241 | 2684 | 151.32 | -0.025 | 0.0008 | -0.2774 | 0.0294 | 0.78 |
230 | 0.91 | -31.03% | 0.86 | 0.96 | 527 | 336 | 148.44 | -0.0291 | 0.0009 | -0.3091 | 0.0334 | 0.91 |
232.5 | 0.92 | -30.28% | 0.81 | 0.96 | 277 | 210 | 145.24 | -0.03 | 0.0009 | -0.31 | 0.0343 | 0.92 |
235 | 0.91 | -29.53% | 0.91 | 1.06 | 173 | 813 | 141.47 | -0.0305 | 0.001 | -0.3058 | 0.0347 | 0.91 |
237.5 | 0.87 | -28.80% | 0.88 | 1.13 | 123 | 43 | 140.64 | -0.0334 | 0.0011 | -0.3279 | 0.0375 | 1.01 |
240 | 1.03 | -28.01% | 1.01 | 1.07 | 1029 | 2305 | 137.83 | -0.0348 | 0.0011 | -0.3321 | 0.0387 | 1.03 |
242.5 | 0.62 | -27.38% | 0.93 | 1.17 | 5 | 20 | 134.89 | -0.0361 | 0.0012 | -0.335 | 0.0399 | 1.05 |
245 | 1.12 | -26.49% | 1.07 | 1.2 | 66 | 561 | 133.15 | -0.0386 | 0.0012 | -0.3495 | 0.0422 | 1.12 |
247.5 | 1.02 | -25.77% | 1 | 1.23 | 10 | 54 | 127.33 | -0.0371 | 0.0013 | -0.3236 | 0.0409 | 1.02 |
250 | 1.19 | -24.97% | 1.12 | 1.29 | 922 | 1747 | 127.87 | -0.0423 | 0.0014 | -0.3609 | 0.0454 | 1.19 |
252.5 | 1.05 | -24.27% | 1.14 | 1.34 | 5 | 215 | 125.52 | -0.0445 | 0.0015 | -0.3696 | 0.0473 | 1.24 |
255 | 1.25 | -23.46% | 1.2 | 1.36 | 53 | 870 | 122.31 | -0.0459 | 0.0016 | -0.3691 | 0.0485 | 1.25 |
257.5 | 1.08 | -22.76% | 1.28 | 1.56 | 103 | 181 | 122.23 | -0.0513 | 0.0017 | -0.4026 | 0.053 | 1.42 |
260 | 1.43 | -21.91% | 1.43 | 1.46 | 1736 | 973 | 118.97 | -0.0529 | 0.0018 | -0.4015 | 0.0543 | 1.43 |
262.5 | 1.47 | -21.15% | 1.44 | 1.52 | 683 | 618 | 116.26 | -0.0553 | 0.0019 | -0.4063 | 0.0562 | 1.47 |
265 | 1.55 | -20.38% | 1.51 | 1.61 | 526 | 532 | 114.21 | -0.0588 | 0.002 | -0.4188 | 0.059 | 1.55 |
267.5 | 1.35 | -19.70% | 1.57 | 1.7 | 687 | 484 | 112.16 | -0.0625 | 0.0022 | -0.4316 | 0.0619 | 1.64 |
270 | 1.74 | -18.83% | 1.66 | 1.77 | 579 | 936 | 110.35 | -0.0668 | 0.0023 | -0.4473 | 0.0652 | 1.74 |
272.5 | 1.8 | -18.07% | 1.76 | 1.87 | 144 | 126 | 107.78 | -0.0703 | 0.0025 | -0.4539 | 0.0678 | 1.8 |
275 | 1.87 | -17.30% | 1.88 | 1.99 | 489 | 716 | 106.22 | -0.0756 | 0.0027 | -0.4732 | 0.0717 | 1.94 |
277.5 | 2.07 | -16.49% | 2.01 | 2.2 | 66 | 108 | 104.54 | -0.0812 | 0.0029 | -0.4912 | 0.0757 | 2.07 |
280 | 2.17 | -15.72% | 2.15 | 2.3 | 415 | 733 | 102.29 | -0.0861 | 0.0031 | -0.5022 | 0.0791 | 2.17 |
282.5 | 2.1 | -14.99% | 2.31 | 2.5 | 244 | 30 | 101.58 | -0.0943 | 0.0033 | -0.5336 | 0.0846 | 2.41 |
285 | 2.49 | -14.13% | 2.52 | 2.69 | 133 | 527 | 100.25 | -0.1019 | 0.0035 | -0.5573 | 0.0896 | 2.61 |
287.5 | 2.75 | -13.30% | 2.7 | 2.91 | 235 | 127 | 98.17 | -0.1085 | 0.0038 | -0.5709 | 0.0938 | 2.75 |
290 | 2.99 | -12.49% | 2.95 | 3.15 | 1010 | 4113 | 96.96 | -0.1174 | 0.004 | -0.5964 | 0.0992 | 2.99 |
292.5 | 2.42 | -11.91% | 3.2 | 3.4 | 103 | 128 | 96.22 | -0.1281 | 0.0043 | -0.6288 | 0.1054 | 3.3 |
295 | 3.4 | -10.87% | 3.5 | 3.7 | 253 | 2242 | 95.16 | -0.1387 | 0.0046 | -0.6567 | 0.1114 | 3.6 |
297.5 | 3.8 | -10.00% | 3.75 | 4 | 50 | 187 | 93.03 | -0.1476 | 0.0049 | -0.6695 | 0.1162 | 3.8 |
300 | 4.25 | -9.12% | 4.2 | 4.3 | 2081 | 2522 | 92.84 | -0.1617 | 0.0052 | -0.7092 | 0.1233 | 4.25 |
302.5 | 4.67 | -8.25% | 4.6 | 4.85 | 97 | 338 | 92.11 | -0.1753 | 0.0056 | -0.7409 | 0.1299 | 4.67 |
305 | 5.06 | -7.39% | 5.05 | 5.35 | 412 | 443 | 90.91 | -0.1887 | 0.0059 | -0.7655 | 0.136 | 5.06 |
307.5 | 5.6 | -6.48% | 5.45 | 5.85 | 416 | 207 | 90.56 | -0.2047 | 0.0062 | -0.8009 | 0.1429 | 5.6 |
310 | 6.1 | -5.58% | 6.1 | 6.4 | 1398 | 684 | 89.65 | -0.2204 | 0.0066 | -0.8275 | 0.1492 | 6.1 |
312.5 | 6.75 | -4.64% | 6.7 | 7.05 | 62 | 139 | 89.46 | -0.2384 | 0.0069 | -0.8626 | 0.156 | 6.75 |
315 | 7.47 | -3.68% | 7.4 | 7.7 | 375 | 737 | 89.41 | -0.2574 | 0.0072 | -0.8976 | 0.1625 | 7.47 |
317.5 | 8.15 | -2.73% | 8.1 | 8.5 | 82 | 292 | 88.82 | -0.276 | 0.0075 | -0.9233 | 0.1683 | 8.15 |
320 | 8.8 | -1.79% | 8.9 | 9.3 | 991 | 1369 | 89.51 | -0.2974 | 0.0077 | -0.9636 | 0.1743 | 9.1 |
322.5 | 9.65 | -0.79% | 9.7 | 10.1 | 378 | 223 | 89.01 | -0.3173 | 0.008 | -0.9856 | 0.1794 | 9.9 |
325 | 10.95 | 0.35% | 10.6 | 11 | 1729 | 1908 | 89.6 | -0.3392 | 0.0081 | -1.0188 | 0.1843 | 10.95 |
327.5 | 11.5 | 1.26% | 11.55 | 12 | 100 | 72 | 88.68 | -0.3597 | 0.0084 | -1.0295 | 0.1883 | 11.78 |
330 | 12.39 | 2.27% | 12.6 | 13 | 931 | 647 | 88.54 | -0.3816 | 0.0086 | -1.0471 | 0.1919 | 12.8 |
332.5 | 13.6 | 3.38% | 13.6 | 14.15 | 396 | 117 | 86.95 | -0.4029 | 0.0089 | -1.0433 | 0.1949 | 13.6 |
335 | 14.75 | 4.47% | 14.8 | 15.25 | 901 | 712 | 88.29 | -0.426 | 0.0088 | -1.0724 | 0.1974 | 15.03 |
337.5 | 15.64 | 5.48% | 16 | 16.5 | 203 | 147 | 88.31 | -0.4484 | 0.0089 | -1.0816 | 0.1992 | 16.25 |
340 | 17.5 | 6.78% | 17.3 | 17.75 | 627 | 1387 | 88.16 | -0.4709 | 0.009 | -1.0854 | 0.2003 | 17.5 |
342.5 | 18.75 | 7.90% | 18.45 | 19.2 | 198 | 93 | 87.75 | -0.4935 | 0.009 | -1.0821 | 0.2008 | 18.75 |
345 | 20.25 | 9.10% | 19.7 | 20.75 | 576 | 863 | 88.3 | -0.5154 | 0.009 | -1.0875 | 0.2007 | 20.25 |
347.5 | 20.33 | 9.87% | 21.05 | 22.4 | 220 | 62 | 88.45 | -0.5373 | 0.0089 | -1.0845 | 0.2 | 21.72 |
350 | 22.68 | 11.32% | 22.8 | 23.7 | 720 | 764 | 88.59 | -0.5588 | 0.0089 | -1.0782 | 0.1986 | 23.25 |
352.5 | 25 | 12.76% | 24.2 | 25.3 | 146 | 42 | 89.61 | -0.5788 | 0.0087 | -1.0804 | 0.1969 | 25 |
355 | 25.8 | 13.74% | 25.95 | 26.8 | 219 | 506 | 88.46 | -0.6015 | 0.0087 | -1.0511 | 0.1943 | 26.38 |
357.5 | 24.39 | 14.07% | 27.4 | 28.75 | 66 | 17 | 88.71 | -0.6216 | 0.0085 | -1.0376 | 0.1914 | 28.08 |
360 | 25.74 | 15.22% | 29.35 | 30.45 | 161 | 386 | 89.39 | -0.6402 | 0.0083 | -1.0274 | 0.1883 | 29.9 |
362.5 | 27 | 16.34% | 31 | 32.15 | 73 | 34 | 89.02 | -0.6605 | 0.0082 | -1.0005 | 0.1843 | 31.58 |
365 | 30.99 | 18.28% | 32.85 | 34.1 | 56 | 222 | 89.63 | -0.678 | 0.008 | -0.9854 | 0.1805 | 33.48 |
367.5 | 34.39 | 20.04% | 34.6 | 36.15 | 13 | 66 | 90.03 | -0.6953 | 0.0077 | -0.9655 | 0.1762 | 35.38 |
370 | 36.02 | 21.28% | 36.65 | 37.8 | 73 | 387 | 89.92 | -0.7133 | 0.0075 | -0.9364 | 0.1714 | 37.23 |
372.5 | 38.9 | 22.88% | 38.25 | 39.9 | 18 | 44 | 88.5 | -0.7342 | 0.0074 | -0.8859 | 0.1651 | 38.9 |
375 | 41 | 24.26% | 40.55 | 41.95 | 73 | 208 | 89.4 | -0.7482 | 0.0071 | -0.8693 | 0.1605 | 41 |
377.5 | 38.23 | 24.18% | 42.25 | 43.9 | 8 | 29 | 89.96 | -0.7624 | 0.0069 | -0.8467 | 0.1556 | 43.08 |
380 | 44.3 | 26.74% | 44.65 | 45.8 | 37 | 430 | 90.83 | -0.775 | 0.0066 | -0.8283 | 0.1509 | 45.23 |
382.5 | 41.95 | 26.78% | 46.55 | 48.2 | 12 | 53 | 91.53 | -0.7874 | 0.0063 | -0.807 | 0.146 | 47.38 |
385 | 46.7 | 28.95% | 48.6 | 50.3 | 6 | 146 | 91.52 | -0.8012 | 0.0061 | -0.7739 | 0.1403 | 49.45 |
387.5 | 41.51 | 28.14% | 50.8 | 52.35 | 5 | 66 | 91.67 | -0.8139 | 0.0058 | -0.7431 | 0.1348 | 51.58 |
390 | 52.64 | 32.21% | 53.05 | 54.55 | 160 | 256 | 92.39 | -0.8243 | 0.0056 | -0.7213 | 0.13 | 53.8 |
392.5 | 55.85 | 33.92% | 55.2 | 56.8 | 81 | 142 | 91.54 | -0.8389 | 0.0053 | -0.6739 | 0.1229 | 55.85 |
395 | 52.93 | 33.79% | 57.45 | 58.9 | 33 | 103 | 92.72 | -0.8466 | 0.0051 | -0.6601 | 0.119 | 58.18 |
397.5 | 65.24 | 38.22% | 59.7 | 61.2 | 0 | 14 | 93.36 | -0.8555 | 0.0049 | -0.6377 | 0.1144 | 60.45 |
400 | 62 | 38.00% | 61.95 | 63.55 | 202 | 369 | 86.86 | -0.8853 | 0.0045 | -0.4999 | 0.0973 | 62 |
402.5 | 68.5 | 40.69% | 64.3 | 65.75 | 0 | 6 | 94.43 | -0.8722 | 0.0044 | -0.5905 | 0.1051 | 65.03 |
405 | 61.2 | 39.25% | 66.55 | 68.15 | 2 | 47 | 95.12 | -0.8795 | 0.0042 | -0.5698 | 0.1008 | 67.35 |
407.5 | 73.18 | 43.58% | 68.75 | 70.45 | 0 | 5 | 94.9 | -0.8889 | 0.0061 | -0.5347 | 0.0951 | 69.6 |
410 | 69.49 | 43.22% | 71.05 | 72.8 | 2 | 58 | 95.28 | -0.8963 | 0.0038 | -0.5101 | 0.0905 | 71.93 |
412.5 | 51.05 | 38.46% | 73.4 | 75.15 | 0 | 3 | 95.8 | -0.9026 | 0.0036 | -0.4888 | 0.0865 | 74.28 |
415 | 74.55 | 46.23% | 75.75 | 77.5 | 11 | 27 | 96.19 | -0.9088 | 0.0034 | -0.4661 | 0.0824 | 76.63 |
417.5 | 82.27 | 49.28% | 78.1 | 79.85 | 0 | 6 | 96.44 | -0.915 | 0.0032 | -0.442 | 0.0782 | 78.98 |
420 | 75.1 | 47.88% | 80.6 | 82.25 | 10 | 52 | 97.87 | -0.918 | 0.0031 | -0.4362 | 0.0761 | 81.43 |
422.5 | 82.45 | 50.83% | 82.85 | 84.6 | 20 | 0 | 97.18 | -0.9257 | 0.0029 | -0.3993 | 0.0705 | 83.73 |
425 | 80.82 | 51.09% | 85.25 | 87 | 4 | 4 | 97.71 | -0.9304 | 0.0028 | -0.3811 | 0.0671 | 86.13 |
427.5 | 93.45 | 55.61% | 87.65 | 89.4 | 0 | 3 | 98.13 | -0.9353 | 0.0035 | -0.3608 | 0.0633 | 88.53 |
430 | 86.67 | 54.33% | 90.1 | 91.85 | 1 | 69 | 99.23 | -0.9383 | 0.0025 | -0.3512 | 0.0609 | 90.98 |
432.5 | 93.9 | 57.23% | 92.5 | 94.4 | 0 | 2 | 100.71 | -0.9401 | 0.0024 | -0.3482 | 0.0596 | 93.45 |
435 | 109.67 | 62.69% | 94.9 | 96.7 | 0 | 4 | 99.94 | -0.9461 | 0.0022 | -0.3156 | 0.0548 | 95.8 |
437.5 | 102.35 | 61.25% | 97.35 | 99.1 | 0 | 3 | 100.34 | -0.9496 | 0.0021 | -0.2995 | 0.052 | 98.23 |
440 | 94.2 | 59.56% | 99.85 | 101.55 | 12 | 15 | 101.64 | -0.9511 | 0.002 | -0.2953 | 0.0507 | 100.7 |
442.5 | 107.05 | 64.15% | 102.2 | 104 | 0 | 1 | 101.35 | -0.9557 | 0.0019 | -0.2707 | 0.0468 | 103.1 |
445 | 107.91 | 65.15% | 104.65 | 106.45 | 0 | 1 | 101.98 | -0.9581 | 0.0018 | -0.2592 | 0.0448 | 105.55 |
447.5 | 0 | N/A | 107.1 | 108.85 | 0 | 0 | 101.92 | -0.9617 | 0.0017 | -0.2393 | 0.0415 | 107.98 |
450 | 106.6 | 66.25% | 109.55 | 111.35 | 6 | 19 | 102.97 | -0.9634 | 0.0016 | -0.2327 | 0.04 | 110.45 |
452.5 | 0 | N/A | 112 | 113.8 | 0 | 0 | 103.33 | -0.9658 | 0.0015 | -0.2199 | 0.0379 | 112.9 |
455 | 0 | N/A | 114.45 | 116.25 | 0 | 0 | 103.57 | -0.9683 | 0.0014 | -0.2057 | 0.0355 | 115.35 |
457.5 | 116.6 | 71.48% | 116.95 | 118.7 | 1 | 0 | 104.44 | -0.9698 | 0.0013 | -0.1988 | 0.0341 | 117.82 |
460 | 89.75 | 64.21% | 119.4 | 121.15 | 0 | 8 | 104.48 | -0.9727 | 0.0012 | -0.1819 | 0.0312 | 120.28 |
462.5 | 111.1 | 71.33% | 121.85 | 123.65 | 1 | 0 | 105.2 | -0.974 | 0.0012 | -0.175 | 0.03 | 122.75 |
465 | 98.05 | 68.18% | 124.35 | 126.1 | 0 | 1 | 105.87 | -0.9758 | 0.0011 | -0.1658 | 0.0282 | 125.23 |
467.5 | 0 | N/A | 126.8 | 128.55 | 0 | 0 | 105.51 | -0.9781 | 0.001 | -0.1499 | 0.0259 | 127.68 |
470 | 133.09 | 80.14% | 129.3 | 131.05 | 0 | 13 | 106.99 | -0.9784 | 0.001 | -0.1506 | 0.0256 | 130.17 |
472.5 | 0 | N/A | 131.75 | 133.5 | 0 | 0 | 106.38 | -0.981 | 0.0009 | -0.1329 | 0.023 | 132.63 |
475 | 114.48 | 76.07% | 134.35 | 136 | 0 | 2 | 109.91 | -0.9788 | 0.0009 | -0.1521 | 0.0252 | 135.18 |
477.5 | 0 | N/A | 136.7 | 138.5 | 0 | 0 | 108.1 | -0.9831 | 0.0008 | -0.1214 | 0.0207 | 137.6 |
480 | 128 | 81.61% | 139.2 | 140.95 | 0 | 1 | 108.24 | -0.9845 | 0.0007 | -0.112 | 0.0192 | 140.08 |
482.5 | 0 | N/A | 141.65 | 143.45 | 0 | 0 | 108.27 | -0.9858 | 0.0041 | -0.1032 | 0.0179 | 142.55 |
485 | 0 | N/A | 144.15 | 146.05 | 0 | 0 | 112.29 | -0.9836 | 0.0008 | -0.1232 | 0.0202 | 145.1 |
487.5 | 0 | N/A | 146.65 | 148.4 | 0 | 0 | 109.46 | -0.9876 | 0.0006 | -0.0914 | 0.0157 | 147.53 |
490 | 122.24 | 82.87% | 149.1 | 150.9 | 0 | 5 | 109.13 | -0.9891 | 0.0005 | -0.0803 | 0.014 | 150 |
492.5 | 0 | N/A | 151.6 | 153.35 | 0 | 0 | 108.39 | -0.9914 | 0.0004 | -0.0634 | 0.0112 | 152.48 |
495 | 120.9 | 83.97% | 154.1 | 155.85 | 0 | 1 | 109.68 | -0.9915 | 0.0004 | -0.0637 | 0.0111 | 154.98 |
497.5 | 0 | N/A | 156.6 | 158.35 | 0 | 0 | 110.95 | -0.9916 | 0.0004 | -0.064 | 0.0111 | 157.48 |
500 | 147.65 | 93.45% | 159.15 | 160.8 | 10 | 42 | 112.22 | -0.9916 | 0.0004 | -0.0643 | 0.011 | 159.98 |
505 | 0 | N/A | 164.05 | 165.8 | 0 | 0 | 108.57 | -0.9965 | 0.0002 | -0.0264 | 0.0048 | 164.93 |
510 | 144.72 | 95.56% | 169 | 170.75 | 0 | 5 | 147.24 | -0.9619 | 0.0011 | -0.3524 | 0.0415 | 170.75 |
515 | 0 | N/A | 174 | 175.75 | 0 | 0 | 150.09 | -0.9624 | 0.0011 | -0.355 | 0.041 | 175.75 |
520 | 179.5 | 108.94% | 178.95 | 180.75 | 0 | 5 | 152.9 | -0.9629 | 0.0011 | -0.3576 | 0.0405 | 180.75 |
525 | 0 | N/A | 183.95 | 185.7 | 0 | 0 | 154.41 | -0.9648 | 0.001 | -0.3456 | 0.0389 | 185.7 |
530 | 0 | N/A | 188.95 | 190.7 | 0 | 0 | 157.13 | -0.9652 | 0.001 | -0.348 | 0.0385 | 190.7 |
540 | 183.65 | 116.15% | 198.9 | 200.8 | 0 | 9 | 165.05 | -0.9635 | 0.001 | -0.3821 | 0.04 | 200.8 |
550 | 212 | 127.61% | 208.85 | 210.8 | 0 | 6 | 170.32 | -0.9643 | 0.0009 | -0.3869 | 0.0393 | 210.8 |
560 | 173 | 118.94% | 218.8 | 220.8 | 0 | 1 | 175.46 | -0.9651 | 0.0009 | -0.3916 | 0.0386 | 220.8 |
570 | 0 | N/A | 228.75 | 230.8 | 0 | 0 | 180.49 | -0.9658 | 0.0009 | -0.396 | 0.0379 | 230.8 |
580 | 0 | N/A | 238.75 | 240.75 | 0 | 0 | 184.04 | -0.9678 | 0.0008 | -0.3832 | 0.036 | 240.75 |
590 | 0 | N/A | 248.75 | 250.75 | 0 | 0 | 188.82 | -0.9684 | 0.0008 | -0.3872 | 0.0355 | 250.75 |
600 | 206.4 | 140.87% | 258.85 | 260.7 | 0 | 9 | 192.04 | -0.9701 | 0.0007 | -0.3752 | 0.0339 | 260.7 |
610 | 223.9 | 149.08% | 268.75 | 270.75 | 0 | 9 | 198.07 | -0.9695 | 0.0007 | -0.3949 | 0.0345 | 270.75 |
620 | 0 | N/A | 278.75 | 280.75 | 0 | 0 | 202.56 | -0.9699 | 0.0007 | -0.3986 | 0.0341 | 280.75 |
630 | 243.75 | 160.98% | 288.75 | 290.75 | 0 | 0 | 206.96 | -0.9704 | 0.0007 | -0.4022 | 0.0337 | 290.75 |
640 | 0 | N/A | 298.75 | 300.75 | 0 | 0 | 211.27 | -0.9708 | 0.0006 | -0.4057 | 0.0333 | 300.75 |
650 | 0 | N/A | 308.75 | 310.75 | 0 | 0 | 215.5 | -0.9712 | 0.0006 | -0.4091 | 0.0329 | 310.75 |
660 | 0 | N/A | 318.75 | 320.75 | 0 | 0 | 219.65 | -0.9715 | 0.0006 | -0.4125 | 0.0326 | 320.75 |
670 | 0 | N/A | 328.75 | 330.75 | 0 | 0 | 223.73 | -0.9719 | 0.0006 | -0.4157 | 0.0322 | 330.75 |
680 | 0 | N/A | 338.75 | 340.75 | 0 | 0 | 227.73 | -0.9722 | 0.0006 | -0.4189 | 0.0319 | 340.75 |
690 | 0 | N/A | 348.75 | 350.75 | 0 | 0 | 231.66 | -0.9725 | 0.0006 | -0.4221 | 0.0316 | 350.75 |
700 | 0 | N/A | 358.95 | 360.7 | 0 | 0 | 233.89 | -0.974 | 0.0005 | -0.4063 | 0.0302 | 360.7 |
710 | 373.75 | 223.71% | 368.85 | 370.8 | 0 | 0 | 240.91 | -0.9721 | 0.0005 | -0.445 | 0.032 | 370.8 |
720 | 0 | N/A | 378.85 | 380.8 | 0 | 0 | 244.65 | -0.9724 | 0.0005 | -0.4481 | 0.0317 | 380.8 |
730 | 0 | N/A | 388.85 | 390.8 | 0 | 0 | 248.34 | -0.9727 | 0.0005 | -0.4511 | 0.0315 | 390.8 |
740 | 0 | N/A | 398.85 | 400.8 | 0 | 0 | 251.97 | -0.9731 | 0.0005 | -0.4519 | 0.0311 | 400.8 |
750 | 0 | N/A | 408.85 | 410.8 | 0 | 0 | 255.54 | -0.9733 | 0.0005 | -0.4547 | 0.0308 | 410.8 |
760 | 0 | N/A | 418.85 | 420.8 | 0 | 0 | 259.05 | -0.9736 | 0.0005 | -0.4576 | 0.0306 | 420.8 |
770 | 0 | N/A | 428.85 | 430.8 | 0 | 0 | 262.51 | -0.9738 | 0.0005 | -0.4604 | 0.0304 | 430.8 |
780 | 0 | N/A | 438.85 | 440.8 | 0 | 0 | 265.91 | -0.974 | 0.0005 | -0.4631 | 0.0302 | 440.8 |
790 | 0 | N/A | 448.85 | 450.8 | 0 | 0 | 269.27 | -0.9742 | 0.0005 | -0.4658 | 0.03 | 450.8 |
800 | 443.05 | 271.29% | 458.95 | 460.7 | 0 | 0 | 269.12 | -0.9761 | 0.0004 | -0.4333 | 0.0281 | 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?