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 $310.
MicroStrategy Incorporated is currently $334.79 which is 8.00% higher than its max pain. According to the max pain theory, MicroStrategy Incorporated will likely gravitate lower closer to $310 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% | 311.3 | 317.65 | 0 | 13 | 1413.76 | 0.9931 | 0 | -0.9777 | 0.0083 | 317.65 |
25 | 315.91 | 1.83% | 306.3 | 312.7 | 0 | 3 | 1284.18 | 0.9918 | 0 | -1.0322 | 0.0096 | 312.7 |
30 | 0 | N/A | 301.25 | 308.15 | 0 | 0 | 1220.02 | 0.99 | 0.0001 | -1.1703 | 0.0115 | 308.15 |
35 | 0 | N/A | 296.25 | 303.15 | 0 | 0 | 1131.61 | 0.9888 | 0.0001 | -1.1973 | 0.0127 | 303.15 |
40 | 304.55 | 2.92% | 291.25 | 298.15 | 2 | 13 | 1057.71 | 0.9876 | 0.0001 | -1.2176 | 0.0138 | 298.15 |
45 | 300.3 | 3.14% | 286.25 | 293.15 | 2 | 11 | 994.37 | 0.9865 | 0.0001 | -1.233 | 0.0148 | 293.15 |
50 | 303.69 | 5.65% | 281.35 | 287.8 | 0 | 0 | 916.35 | 0.9863 | 0.0001 | -1.1514 | 0.015 | 287.8 |
60 | 0 | N/A | 271.35 | 277.8 | 0 | 0 | 825.7 | 0.9844 | 0.0001 | -1.1646 | 0.0168 | 277.8 |
70 | 0 | N/A | 261.35 | 267.9 | 0 | 0 | 756.51 | 0.9821 | 0.0001 | -1.1995 | 0.0189 | 267.9 |
80 | 265.11 | 3.08% | 251.35 | 257.85 | 0 | 15 | 690.44 | 0.9803 | 0.0002 | -1.1877 | 0.0205 | 257.85 |
90 | 0 | N/A | 241.35 | 247.85 | 0 | 0 | 635.42 | 0.9783 | 0.0002 | -1.1866 | 0.0222 | 247.85 |
100 | 252.35 | 5.25% | 232.2 | 237.35 | 0 | 16 | 565 | 0.9789 | 0.0002 | -1.0354 | 0.0218 | 237.35 |
110 | 221.95 | -0.85% | 221.4 | 227.85 | 0 | 1 | 543.38 | 0.9742 | 0.0003 | -1.1769 | 0.0257 | 227.85 |
120 | 260.55 | 13.67% | 211.4 | 217.85 | 0 | 1 | 504.01 | 0.9721 | 0.0003 | -1.1692 | 0.0275 | 217.85 |
130 | 0 | N/A | 201.45 | 207.9 | 0 | 0 | 469.72 | 0.9695 | 0.0003 | -1.1739 | 0.0296 | 207.9 |
140 | 202.25 | 2.23% | 191.5 | 197.85 | 0 | 2 | 434.87 | 0.9674 | 0.0004 | -1.149 | 0.0313 | 197.85 |
150 | 0 | N/A | 181.55 | 188 | 0 | 0 | 408.55 | 0.9638 | 0.0005 | -1.1781 | 0.0341 | 188 |
160 | 183.8 | 2.69% | 171.6 | 178.05 | 0 | 2 | 380.94 | 0.9606 | 0.0005 | -1.1776 | 0.0366 | 178.05 |
170 | 190.42 | 7.66% | 161.65 | 168.1 | 0 | 1 | 354.94 | 0.9571 | 0.0006 | -1.1753 | 0.0391 | 168.1 |
180 | 165.6 | 3.23% | 151.75 | 158.2 | 5 | 7 | 178.58 | 0.9977 | 0.0001 | -0.0681 | 0.0031 | 154.98 |
190 | 155.66 | 3.25% | 141.85 | 146.75 | 1 | 5 | 269.78 | 0.9651 | 0.0007 | -0.7655 | 0.0331 | 146.75 |
195 | 146.6 | 2.03% | 136.9 | 143.25 | 0 | 106 | 174.48 | 0.9943 | 0.0002 | -0.1242 | 0.007 | 140.08 |
200 | 145.55 | 3.21% | 132.75 | 136.95 | 6 | 23 | 254.11 | 0.9596 | 0.0008 | -0.8112 | 0.0373 | 136.95 |
205 | 136.1 | 1.88% | 128.4 | 131.7 | 0 | 4753 | 155.07 | 0.9949 | 0.0002 | -0.1056 | 0.0063 | 130.05 |
210 | 135.72 | 3.26% | 123.95 | 126.75 | 0 | 1507 | 175.49 | 0.9857 | 0.0005 | -0.2528 | 0.0156 | 125.35 |
215 | 120.75 | 0.29% | 118.85 | 121.3 | 2712 | 2000 | 187.1 | 0.9755 | 0.0007 | -0.4087 | 0.0246 | 120.75 |
220 | 120.01 | 1.56% | 114.1 | 117.3 | 7 | 6301 | 176.55 | 0.9756 | 0.0008 | -0.3861 | 0.0245 | 115.7 |
225 | 114.8 | 1.50% | 108.85 | 112.45 | 3150 | 11 | 166.23 | 0.9758 | 0.0008 | -0.3635 | 0.0244 | 110.65 |
230 | 113.75 | 2.68% | 102.3 | 109.05 | 3 | 57 | 159.14 | 0.9741 | 0.0009 | -0.3684 | 0.0258 | 105.67 |
232.5 | 112.5 | 3.05% | 99.85 | 106.3 | 5 | 0 | 151.16 | 0.9763 | 0.0009 | -0.3293 | 0.024 | 103.08 |
235 | 108 | 2.45% | 97.35 | 104.2 | 14 | 0 | 154.76 | 0.9704 | 0.001 | -0.3994 | 0.0289 | 100.78 |
237.5 | 116.55 | 5.75% | 94.95 | 101.45 | 0 | 1 | 148.15 | 0.9717 | 0.001 | -0.3706 | 0.0278 | 98.2 |
240 | 101.17 | 1.91% | 92.5 | 98.95 | 0 | 4 | 145.11 | 0.9703 | 0.0011 | -0.377 | 0.0289 | 95.73 |
242.5 | 101.25 | 2.68% | 90.05 | 96.45 | 0 | 27 | 142.06 | 0.969 | 0.0011 | -0.3832 | 0.0301 | 93.25 |
245 | 100.48 | 3.19% | 89.3 | 94 | 1 | 103 | 161.48 | 0.9469 | 0.0016 | -0.652 | 0.0465 | 91.65 |
247.5 | 94.25 | 2.08% | 86.55 | 91.45 | 0 | 1 | 153.93 | 0.9488 | 0.0016 | -0.6062 | 0.0451 | 89 |
250 | 86.28 | 0.45% | 84.85 | 88.95 | 5 | 28 | 144.76 | 0.9526 | 0.0016 | -0.5397 | 0.0425 | 86.28 |
252.5 | 91.35 | 2.71% | 81.65 | 86.9 | 0 | 20 | 151.17 | 0.9402 | 0.0018 | -0.6702 | 0.051 | 84.28 |
255 | 79 | -0.24% | 79.2 | 83.95 | 11 | 85 | 142.95 | 0.9431 | 0.0019 | -0.6125 | 0.0491 | 81.58 |
257.5 | 80.65 | 1.00% | 75.5 | 80.65 | 0 | 5 | 113.7 | 0.9698 | 0.0014 | -0.3073 | 0.0293 | 78.08 |
260 | 82.83 | 2.40% | 74.3 | 78.75 | 16 | 13 | 133.69 | 0.9412 | 0.002 | -0.5891 | 0.0503 | 76.53 |
262.5 | 88.65 | 4.89% | 72.25 | 75.75 | 0 | 22 | 129.12 | 0.9402 | 0.0021 | -0.5774 | 0.051 | 74 |
265 | 77.4 | 2.27% | 68.9 | 72.6 | 0 | 13 | 108.17 | 0.9608 | 0.0018 | -0.3578 | 0.0364 | 70.75 |
267.5 | 76.35 | 2.71% | 66.65 | 71.15 | 4 | 12 | 119.14 | 0.9394 | 0.0023 | -0.5407 | 0.0515 | 68.9 |
270 | 67 | 0.66% | 64.05 | 69.35 | 34 | 16 | 125.59 | 0.9223 | 0.0027 | -0.682 | 0.0624 | 67 |
272.5 | 73.65 | 3.39% | 61.65 | 65.85 | 2 | 20 | 108.39 | 0.9402 | 0.0026 | -0.4907 | 0.051 | 63.75 |
275 | 70.42 | 3.18% | 59.95 | 63.35 | 19 | 17 | 111.66 | 0.9266 | 0.0029 | -0.5858 | 0.0598 | 61.65 |
277.5 | 68.9 | 3.47% | 56.9 | 60.7 | 1 | 12 | 101.61 | 0.9346 | 0.0029 | -0.493 | 0.0547 | 58.8 |
280 | 57.22 | 0.73% | 54.5 | 58.35 | 22 | 51 | 112.12 | 0.9066 | 0.0035 | -0.6987 | 0.0716 | 57.22 |
282.5 | 72.35 | 5.99% | 51.55 | 56.5 | 0 | 19 | 97.69 | 0.9228 | 0.0035 | -0.5358 | 0.0621 | 54.03 |
285 | 64.55 | 4.41% | 49.15 | 53.3 | 4 | 62 | 88.82 | 0.9302 | 0.0035 | -0.4566 | 0.0575 | 51.22 |
287.5 | 60.3 | 3.89% | 46.95 | 51.35 | 0 | 3 | 91.72 | 0.9131 | 0.004 | -0.5497 | 0.0679 | 49.15 |
290 | 47.4 | 0.78% | 46.35 | 48.5 | 147 | 35 | 97.63 | 0.888 | 0.0045 | -0.695 | 0.0818 | 47.4 |
292.5 | 61.75 | 5.81% | 42.5 | 46.35 | 6 | 23 | 87.5 | 0.8973 | 0.0048 | -0.5905 | 0.0768 | 44.43 |
295 | 47.5 | 2.30% | 41.4 | 44.9 | 23 | 41 | 97.41 | 0.8602 | 0.0053 | -0.8038 | 0.0954 | 43.15 |
297.5 | 50.79 | 4.03% | 39.15 | 42.8 | 12 | 33 | 96.22 | 0.8473 | 0.0057 | -0.8409 | 0.1013 | 40.97 |
300 | 38 | 0.96% | 37.6 | 39.95 | 864 | 206 | 86.99 | 0.8522 | 0.0062 | -0.7476 | 0.0991 | 38 |
302.5 | 42.79 | 3.14% | 35.2 | 38.15 | 4 | 24 | 93.46 | 0.8192 | 0.0066 | -0.9078 | 0.1129 | 36.67 |
305 | 34.76 | 1.48% | 33.65 | 35.9 | 29 | 54 | 93.65 | 0.8002 | 0.007 | -0.965 | 0.1201 | 34.76 |
307.5 | 42.05 | 4.41% | 30.45 | 33.8 | 11 | 27 | 87.63 | 0.7937 | 0.0076 | -0.9216 | 0.1224 | 32.13 |
310 | 31.43 | 1.98% | 28.5 | 32.1 | 85 | 90 | 96.51 | 0.7547 | 0.0076 | -1.1122 | 0.135 | 31.43 |
312.5 | 43.3 | 6.28% | 28 | 30.35 | 11 | 19 | 92.95 | 0.7401 | 0.0081 | -1.1041 | 0.1392 | 29.18 |
315 | 26.97 | 2.14% | 26.5 | 28.4 | 193 | 85 | 89.59 | 0.7238 | 0.0087 | -1.0971 | 0.1435 | 26.97 |
317.5 | 25.9 | 2.57% | 24.6 | 26.6 | 15 | 65 | 93.65 | 0.6942 | 0.0087 | -1.1992 | 0.1505 | 25.9 |
320 | 24.43 | 2.88% | 22.6 | 24.75 | 370 | 322 | 94.45 | 0.6699 | 0.0089 | -1.2474 | 0.1555 | 24.43 |
322.5 | 29.3 | 5.08% | 21.55 | 23.4 | 13 | 37 | 91.79 | 0.649 | 0.0094 | -1.2404 | 0.1591 | 22.48 |
325 | 21.3 | 3.44% | 20 | 21.4 | 395 | 348 | 93.65 | 0.6229 | 0.0095 | -1.2946 | 0.163 | 21.3 |
327.5 | 19.9 | 3.77% | 19 | 19.9 | 60 | 137 | 93.71 | 0.5984 | 0.0096 | -1.3177 | 0.166 | 19.9 |
330 | 18.1 | 3.98% | 16.7 | 18.6 | 429 | 950 | 91.01 | 0.5745 | 0.01 | -1.2966 | 0.1682 | 18.1 |
332.5 | 17.23 | 4.46% | 16.2 | 17.35 | 67 | 35 | 93.47 | 0.549 | 0.0099 | -1.3434 | 0.1699 | 17.23 |
335 | 15.45 | 4.68% | 15.25 | 15.7 | 664 | 981 | 90.2 | 0.5233 | 0.0103 | -1.3038 | 0.1709 | 15.45 |
337.5 | 14.4 | 5.11% | 13.85 | 14.7 | 679 | 135 | 90.84 | 0.4981 | 0.0102 | -1.3143 | 0.1712 | 14.4 |
340 | 13.27 | 5.52% | 12.95 | 13.6 | 3735 | 1163 | 90.65 | 0.4726 | 0.0102 | -1.3077 | 0.1708 | 13.27 |
342.5 | 12.6 | 6.07% | 11.9 | 12.55 | 652 | 222 | 90.59 | 0.4475 | 0.0102 | -1.2978 | 0.1698 | 12.23 |
345 | 11.25 | 6.41% | 10.85 | 11.5 | 2352 | 614 | 90.59 | 0.4229 | 0.0101 | -1.2839 | 0.168 | 11.25 |
347.5 | 10.7 | 6.99% | 10.15 | 10.65 | 1092 | 375 | 90.98 | 0.3993 | 0.0099 | -1.2713 | 0.1658 | 10.4 |
350 | 9.5 | 7.38% | 9.2 | 9.7 | 3722 | 1778 | 90.73 | 0.3753 | 0.0097 | -1.2447 | 0.1628 | 9.5 |
352.5 | 9.3 | 8.07% | 8.2 | 8.95 | 825 | 228 | 89.96 | 0.3508 | 0.0096 | -1.2057 | 0.1591 | 8.58 |
355 | 8.4 | 8.55% | 7.3 | 8.25 | 961 | 521 | 89.6 | 0.3276 | 0.0094 | -1.1693 | 0.155 | 7.78 |
357.5 | 7.8 | 9.11% | 7 | 7.6 | 453 | 155 | 91.04 | 0.3093 | 0.009 | -1.1591 | 0.1513 | 7.3 |
360 | 6.82 | 9.57% | 6.55 | 6.95 | 4381 | 1847 | 92.19 | 0.2914 | 0.0087 | -1.1421 | 0.1473 | 6.82 |
362.5 | 6.4 | 10.19% | 6 | 6.3 | 407 | 263 | 91.75 | 0.2705 | 0.0084 | -1.0961 | 0.1421 | 6.15 |
365 | 5.7 | 10.73% | 5.5 | 5.8 | 10649 | 652 | 92.55 | 0.2537 | 0.0081 | -1.0696 | 0.1375 | 5.7 |
367.5 | 5.35 | 11.37% | 4.55 | 5.35 | 426 | 248 | 93.84 | 0.2392 | 0.0077 | -1.0506 | 0.1332 | 5.35 |
370 | 4.8 | 11.95% | 4.5 | 4.8 | 3276 | 16910 | 93.36 | 0.2207 | 0.0074 | -0.9989 | 0.1273 | 4.8 |
372.5 | 4.55 | 12.62% | 4.2 | 4.45 | 4073 | 18413 | 93.15 | 0.2038 | 0.0071 | -0.9509 | 0.1215 | 4.33 |
375 | 3.97 | 13.20% | 3.65 | 4.05 | 2557 | 9563 | 93.63 | 0.1897 | 0.0067 | -0.915 | 0.1164 | 3.97 |
377.5 | 3.8 | 13.89% | 3.5 | 3.8 | 156 | 274 | 95.51 | 0.1805 | 0.0064 | -0.9047 | 0.1128 | 3.8 |
380 | 3.4 | 14.52% | 3.2 | 3.4 | 2583 | 1285 | 95.14 | 0.1656 | 0.0061 | -0.8529 | 0.1068 | 3.4 |
382.5 | 3.12 | 15.18% | 2.83 | 3.2 | 441 | 209 | 95.61 | 0.1539 | 0.0058 | -0.8169 | 0.1018 | 3.12 |
385 | 2.88 | 15.86% | 2.73 | 2.91 | 2080 | 727 | 96.26 | 0.1435 | 0.0055 | -0.7845 | 0.0971 | 2.88 |
387.5 | 2.92 | 16.62% | 2.43 | 2.73 | 275 | 162 | 96.05 | 0.1313 | 0.0052 | -0.7369 | 0.0915 | 2.58 |
390 | 2.4 | 17.21% | 2.35 | 2.52 | 2959 | 1003 | 96.91 | 0.1229 | 0.0049 | -0.7097 | 0.0873 | 2.4 |
392.5 | 2.8 | 18.07% | 2.02 | 2.29 | 215 | 132 | 96.82 | 0.1125 | 0.0046 | -0.666 | 0.082 | 2.16 |
395 | 2.1 | 18.61% | 2 | 2.14 | 670 | 452 | 98.87 | 0.1083 | 0.0044 | -0.6616 | 0.0798 | 2.1 |
397.5 | 2.05 | 19.34% | 1.8 | 2 | 639 | 291 | 98.96 | 0.0995 | 0.0041 | -0.6229 | 0.0751 | 1.9 |
400 | 1.76 | 20.00% | 1.76 | 1.83 | 9517 | 6161 | 99.65 | 0.0928 | 0.0039 | -0.5958 | 0.0713 | 1.76 |
402.5 | 1.68 | 20.73% | 1.57 | 1.71 | 273 | 304 | 101.05 | 0.0883 | 0.0037 | -0.5819 | 0.0687 | 1.68 |
405 | 1.53 | 21.43% | 1.47 | 1.6 | 965 | 445 | 101.29 | 0.0814 | 0.0035 | -0.5488 | 0.0647 | 1.53 |
407.5 | 1.77 | 22.25% | 1.35 | 1.49 | 272 | 157 | 101.97 | 0.076 | 0.0033 | -0.5244 | 0.0614 | 1.42 |
410 | 1.41 | 22.89% | 1.27 | 1.4 | 1103 | 983 | 102.93 | 0.0716 | 0.0031 | -0.5055 | 0.0586 | 1.34 |
412.5 | 1.4 | 23.63% | 1.06 | 1.52 | 173 | 32 | 106.38 | 0.0726 | 0.003 | -0.5279 | 0.0592 | 1.4 |
415 | 1.27 | 24.34% | 1.09 | 1.22 | 385 | 898 | 104.31 | 0.0625 | 0.0027 | -0.4615 | 0.0528 | 1.16 |
417.5 | 1.26 | 25.08% | 0.93 | 1.19 | 76 | 39 | 104.68 | 0.0579 | 0.0026 | -0.4361 | 0.0497 | 1.06 |
420 | 1.09 | 25.78% | 1.05 | 1.08 | 1695 | 1166 | 106.98 | 0.0571 | 0.0025 | -0.4408 | 0.0492 | 1.07 |
422.5 | 1.1 | 26.53% | 0.9 | 1.06 | 29 | 84 | 107.36 | 0.053 | 0.0023 | -0.417 | 0.0464 | 0.98 |
425 | 0.97 | 27.23% | 0.88 | 0.98 | 10621 | 477 | 109.27 | 0.0518 | 0.0023 | -0.4165 | 0.0455 | 0.97 |
427.5 | 1.04 | 28.00% | 0.83 | 1.09 | 72 | 18 | 112.9 | 0.0535 | 0.0022 | -0.4419 | 0.0468 | 1.04 |
430 | 0.88 | 28.70% | 0.76 | 0.99 | 443 | 688 | 111.38 | 0.0468 | 0.002 | -0.3918 | 0.042 | 0.88 |
432.5 | 0.94 | 29.47% | 0.73 | 0.96 | 294 | 290 | 114.83 | 0.0484 | 0.002 | -0.4145 | 0.0431 | 0.94 |
435 | 0.87 | 30.19% | 0.8 | 0.9 | 427 | 216 | 115.19 | 0.0451 | 0.0019 | -0.3931 | 0.0408 | 0.87 |
437.5 | 0.86 | 30.94% | 0.71 | 0.92 | 36 | 59 | 116.94 | 0.0441 | 0.0019 | -0.3918 | 0.04 | 0.86 |
440 | 0.78 | 31.66% | 0.66 | 0.85 | 497 | 1799 | 116.84 | 0.0405 | 0.0017 | -0.3656 | 0.0374 | 0.78 |
442.5 | 0.81 | 32.41% | 0.64 | 0.86 | 41 | 63 | 119.57 | 0.0411 | 0.0017 | -0.3783 | 0.0378 | 0.81 |
445 | 0.65 | 33.11% | 0.65 | 0.82 | 609 | 657 | 116.94 | 0.0345 | 0.0015 | -0.3209 | 0.0328 | 0.65 |
447.5 | 0.83 | 33.91% | 0.6 | 0.82 | 70 | 49 | 120.6 | 0.0364 | 0.0015 | -0.3453 | 0.0342 | 0.71 |
450 | 0.64 | 34.60% | 0.63 | 0.73 | 5273 | 10864 | 120.33 | 0.0332 | 0.0014 | -0.3201 | 0.0318 | 0.64 |
452.5 | 0.99 | 35.46% | 0.6 | 0.78 | 38 | 17 | 123.71 | 0.0347 | 0.0014 | -0.341 | 0.0329 | 0.69 |
455 | 0.67 | 36.11% | 0.56 | 0.71 | 412 | 15258 | 124.91 | 0.0336 | 0.0014 | -0.3348 | 0.032 | 0.67 |
457.5 | 0.68 | 36.86% | 0.55 | 0.69 | 44 | 10109 | 127.03 | 0.0335 | 0.0014 | -0.3402 | 0.032 | 0.68 |
460 | 0.6 | 37.58% | 0.53 | 0.68 | 1200 | 9317 | 126.2 | 0.0302 | 0.0013 | -0.3099 | 0.0294 | 0.6 |
462.5 | 0.82 | 38.39% | 0.42 | 0.72 | 5 | 28 | 126.91 | 0.0287 | 0.0012 | -0.2989 | 0.0282 | 0.57 |
465 | 0.57 | 39.06% | 0.4 | 0.68 | 241 | 1150 | 128.64 | 0.0284 | 0.0012 | -0.3001 | 0.0279 | 0.57 |
467.5 | 0.75 | 39.86% | 0.41 | 0.7 | 2 | 4 | 129.8 | 0.0275 | 0.0011 | -0.2951 | 0.0272 | 0.55 |
470 | 0.55 | 40.55% | 0.55 | 0.65 | 365 | 370 | 131.31 | 0.027 | 0.0011 | -0.2941 | 0.0268 | 0.55 |
472.5 | 0.58 | 41.31% | 0.39 | 0.68 | 57 | 38 | 134.11 | 0.0278 | 0.0011 | -0.3078 | 0.0275 | 0.58 |
475 | 0.55 | 42.04% | 0.48 | 0.61 | 378 | 191 | 134.66 | 0.0265 | 0.0011 | -0.2963 | 0.0263 | 0.55 |
477.5 | 0.65 | 42.82% | 0.38 | 0.65 | 2 | 10 | 139.95 | 0.0297 | 0.0011 | -0.3391 | 0.029 | 0.65 |
480 | 0.5 | 43.52% | 0.36 | 0.61 | 486 | 657 | 135.97 | 0.0241 | 0.001 | -0.2768 | 0.0244 | 0.5 |
482.5 | 0.53 | 44.28% | 0.35 | 0.64 | 11 | 24 | 138.8 | 0.025 | 0.001 | -0.2909 | 0.0251 | 0.53 |
485 | 0.59 | 45.04% | 0.39 | 0.62 | 331 | 547 | 142.75 | 0.0268 | 0.001 | -0.3176 | 0.0266 | 0.59 |
487.5 | 0.49 | 45.76% | 0.5 | 0.64 | 8 | 48 | 143.6 | 0.0259 | 0.001 | -0.3102 | 0.0258 | 0.57 |
490 | 0.46 | 46.50% | 0.38 | 0.59 | 15 | 1163 | 140.62 | 0.0218 | 0.0009 | -0.2626 | 0.0223 | 0.46 |
492.5 | 0.96 | 47.39% | 0.27 | 0.63 | 0 | 31 | 141.71 | 0.0212 | 0.0008 | -0.2588 | 0.0218 | 0.45 |
495 | 0.54 | 48.02% | 0.49 | 0.57 | 254 | 871 | 147.16 | 0.0242 | 0.0009 | -0.3001 | 0.0244 | 0.54 |
497.5 | 0.49 | 48.75% | 0.42 | 0.5 | 23 | 35 | 146.59 | 0.0222 | 0.0008 | -0.2787 | 0.0227 | 0.49 |
500 | 0.49 | 49.49% | 0.47 | 0.49 | 3982 | 2813 | 148.12 | 0.0221 | 0.0008 | -0.2795 | 0.0226 | 0.49 |
505 | 0.46 | 50.98% | 0.25 | 0.6 | 175 | 54 | 149.78 | 0.0206 | 0.0008 | -0.2673 | 0.0214 | 0.46 |
510 | 0.45 | 52.47% | 0.31 | 0.5 | 110 | 80 | 152.27 | 0.02 | 0.0007 | -0.2642 | 0.0208 | 0.45 |
515 | 0.48 | 53.97% | 0.25 | 0.62 | 103 | 44 | 156.63 | 0.0207 | 0.0007 | -0.2797 | 0.0214 | 0.48 |
520 | 0.43 | 55.45% | 0.35 | 0.52 | 218 | 263 | 157.08 | 0.0187 | 0.0007 | -0.2574 | 0.0196 | 0.43 |
525 | 0.42 | 56.94% | 0.35 | 0.53 | 196 | 157 | 159.4 | 0.0181 | 0.0006 | -0.2539 | 0.0191 | 0.42 |
530 | 0.38 | 58.42% | 0.27 | 0.43 | 44 | 150 | 159.99 | 0.0165 | 0.0006 | -0.2354 | 0.0176 | 0.38 |
540 | 0.36 | 61.40% | 0.27 | 0.49 | 724 | 131 | 164.24 | 0.0153 | 0.0005 | -0.2274 | 0.0166 | 0.36 |
550 | 0.33 | 64.38% | 0.25 | 0.44 | 707 | 2497 | 167.6 | 0.0139 | 0.0005 | -0.2137 | 0.0153 | 0.33 |
560 | 0.41 | 67.39% | 0.24 | 0.5 | 71 | 114 | 177.67 | 0.0161 | 0.0005 | -0.257 | 0.0173 | 0.41 |
570 | 0.32 | 70.35% | 0.24 | 0.42 | 31 | 147 | 177 | 0.0129 | 0.0004 | -0.2117 | 0.0143 | 0.32 |
580 | 0.3 | 73.33% | 0.14 | 0.45 | 27 | 91 | 180.41 | 0.012 | 0.0004 | -0.2023 | 0.0134 | 0.3 |
590 | 0.34 | 76.33% | 0.2 | 0.37 | 134 | 851 | 188.05 | 0.013 | 0.0004 | -0.2257 | 0.0144 | 0.34 |
600 | 0.28 | 79.30% | 0.27 | 0.28 | 2124 | 1031 | 188.19 | 0.0109 | 0.0004 | -0.1938 | 0.0123 | 0.28 |
610 | 0.28 | 82.29% | 0.15 | 0.33 | 158 | 179 | 192.69 | 0.0107 | 0.0003 | -0.195 | 0.0121 | 0.28 |
620 | 0.24 | 85.26% | 0.06 | 0.28 | 0 | 43 | 186.19 | 0.007 | 0.0002 | -0.1297 | 0.0083 | 0.17 |
630 | 0.25 | 88.25% | 0.2 | 0.29 | 20 | 1109 | 198.77 | 0.0094 | 0.0003 | -0.1797 | 0.0108 | 0.25 |
640 | 0.23 | 91.23% | 0.1 | 0.27 | 26 | 189 | 201.03 | 0.0086 | 0.0003 | -0.1686 | 0.01 | 0.23 |
650 | 0.24 | 94.22% | 0.11 | 0.25 | 1764 | 877 | 206.12 | 0.0088 | 0.0003 | -0.1756 | 0.0102 | 0.24 |
660 | 0.15 | 97.18% | 0.15 | 0.33 | 7 | 39 | 199.63 | 0.0059 | 0.0002 | -0.1192 | 0.0072 | 0.15 |
670 | 0.26 | 100.20% | 0.04 | 0.32 | 18 | 44 | 216.06 | 0.0091 | 0.0003 | -0.1895 | 0.0105 | 0.26 |
680 | 0.17 | 103.16% | 0.08 | 0.23 | 98 | 333 | 209.92 | 0.0063 | 0.0002 | -0.1336 | 0.0076 | 0.17 |
690 | 0.18 | 106.15% | 0.01 | 0.29 | 120 | 14 | 214.93 | 0.0065 | 0.0002 | -0.1408 | 0.0078 | 0.18 |
700 | 0.17 | 109.14% | 0.15 | 0.2 | 4056 | 365 | 217.27 | 0.0061 | 0.0002 | -0.1348 | 0.0074 | 0.17 |
710 | 0.16 | 112.12% | 0.01 | 0.28 | 23 | 44 | 219.46 | 0.0057 | 0.0002 | -0.1286 | 0.007 | 0.16 |
720 | 0.19 | 115.12% | 0.01 | 0.28 | 42 | 37 | 227.02 | 0.0065 | 0.0002 | -0.1491 | 0.0079 | 0.19 |
730 | 0.18 | 118.10% | 0.08 | 0.25 | 31 | 78 | 229.21 | 0.0062 | 0.0002 | -0.1431 | 0.0075 | 0.18 |
740 | 0.12 | 121.07% | 0.05 | 0.19 | 11 | 344 | 223.27 | 0.0043 | 0.0001 | -0.102 | 0.0055 | 0.12 |
750 | 0.14 | 124.06% | 0.12 | 0.17 | 163 | 201 | 230.02 | 0.0049 | 0.0001 | -0.1166 | 0.0061 | 0.14 |
760 | 0.15 | 127.05% | 0.01 | 0.25 | 2 | 18 | 234.89 | 0.0051 | 0.0001 | -0.1241 | 0.0063 | 0.15 |
770 | 0.11 | 130.03% | 0.1 | 0.25 | 19 | 33 | 230.96 | 0.0039 | 0.0001 | -0.0957 | 0.005 | 0.11 |
780 | 0.14 | 133.02% | 0.03 | 0.25 | 8 | 72 | 239.62 | 0.0047 | 0.0001 | -0.1178 | 0.0059 | 0.14 |
790 | 0.15 | 136.01% | 0.12 | 0.15 | 67 | 146 | 244.4 | 0.0049 | 0.0001 | -0.1253 | 0.0061 | 0.15 |
800 | 0.11 | 138.99% | 0.11 | 0.12 | 9864 | 3812 | 240.12 | 0.0038 | 0.0001 | -0.0966 | 0.0048 | 0.11 |
Puts
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
20 | 0.01 | -94.02% | 0 | 0.01 | 0 | 4 | 642.22 | -0.0001 | 0 | -0.0059 | 0.0001 | 0.01 |
25 | 0.01 | -92.53% | 0 | 0.01 | 0 | 1 | 589.7 | -0.0001 | 0 | -0.006 | 0.0001 | 0 |
30 | 0.01 | -91.04% | 0 | 0.01 | 0 | 5 | 547.24 | -0.0001 | 0 | -0.006 | 0.0001 | 0.01 |
35 | 0 | N/A | 0 | 0.01 | 0 | 0 | 511.65 | -0.0001 | 0 | -0.006 | 0.0001 | 0.01 |
40 | 0.01 | -88.05% | 0 | 0.01 | 1 | 70 | 505.73 | -0.0002 | 0 | -0.0111 | 0.0003 | 0.01 |
45 | 0.01 | -86.56% | 0 | 0.02 | 634 | 7 | 477.46 | -0.0002 | 0 | -0.0111 | 0.0003 | 0.01 |
50 | 0.01 | -85.06% | 0.01 | 0.03 | 11 | 26 | 452.3 | -0.0002 | 0 | -0.0111 | 0.0003 | 0.01 |
60 | 0.02 | -82.07% | 0.01 | 0.02 | 171 | 124 | 431.92 | -0.0004 | 0 | -0.0203 | 0.0006 | 0.02 |
70 | 0.06 | -79.07% | 0.01 | 0.11 | 0 | 568 | 433.9 | -0.001 | 0 | -0.052 | 0.0014 | 0.06 |
80 | 0.08 | -76.08% | 0.02 | 0.15 | 229 | 27 | 408.95 | -0.0014 | 0 | -0.0662 | 0.0019 | 0.08 |
90 | 0.19 | -73.06% | 0.01 | 0.05 | 24 | 117 | 343.11 | -0.0007 | 0 | -0.0286 | 0.001 | 0.03 |
100 | 0.07 | -70.11% | 0.03 | 0.05 | 244 | 671 | 324.61 | -0.0009 | 0 | -0.0365 | 0.0014 | 0.04 |
110 | 0.06 | -67.13% | 0.02 | 0.11 | 7 | 119 | 311.58 | -0.0014 | 0 | -0.0514 | 0.002 | 0.06 |
120 | 0.06 | -64.14% | 0.05 | 0.08 | 203 | 4275 | 288.23 | -0.0015 | 0 | -0.0511 | 0.0021 | 0.06 |
130 | 0.09 | -61.14% | 0 | 0.13 | 9 | 47 | 277.98 | -0.0023 | 0.0001 | -0.0715 | 0.0031 | 0.09 |
140 | 0.12 | -58.15% | 0.01 | 0.14 | 44 | 207 | 265.48 | -0.0031 | 0.0001 | -0.0904 | 0.0041 | 0.12 |
150 | 0.13 | -55.16% | 0.13 | 0.14 | 8282 | 9899 | 247.95 | -0.0036 | 0.0001 | -0.0958 | 0.0046 | 0.13 |
160 | 0.21 | -52.15% | 0.17 | 0.18 | 216 | 3472 | 237.42 | -0.0049 | 0.0001 | -0.1215 | 0.0062 | 0.18 |
170 | 0.28 | -49.14% | 0.13 | 0.29 | 625 | 514 | 232.78 | -0.0077 | 0.0002 | -0.1766 | 0.0091 | 0.28 |
180 | 0.3 | -46.15% | 0.2 | 0.34 | 1013 | 758 | 216.81 | -0.0088 | 0.0003 | -0.1847 | 0.0102 | 0.3 |
190 | 0.32 | -43.15% | 0.25 | 0.4 | 865 | 2699 | 201.41 | -0.01 | 0.0003 | -0.1922 | 0.0115 | 0.32 |
195 | 0.39 | -41.64% | 0.34 | 0.45 | 1613 | 710 | 198.58 | -0.0121 | 0.0004 | -0.2237 | 0.0135 | 0.39 |
200 | 0.45 | -40.13% | 0.39 | 0.54 | 3290 | 1032 | 194.32 | -0.0141 | 0.0004 | -0.2489 | 0.0154 | 0.45 |
205 | 0.54 | -38.61% | 0.44 | 0.54 | 901 | 20481 | 191.35 | -0.0168 | 0.0005 | -0.2852 | 0.0179 | 0.54 |
210 | 0.54 | -37.11% | 0.49 | 0.68 | 1628 | 2561 | 183.04 | -0.0175 | 0.0006 | -0.2829 | 0.0186 | 0.54 |
215 | 0.63 | -35.59% | 0.55 | 0.74 | 252 | 186 | 179.36 | -0.0205 | 0.0006 | -0.3164 | 0.0212 | 0.63 |
220 | 0.7 | -34.08% | 0.6 | 0.73 | 1656 | 1719 | 174.31 | -0.0231 | 0.0007 | -0.3402 | 0.0235 | 0.7 |
225 | 0.81 | -32.55% | 0.71 | 0.94 | 2031 | 2864 | 170.54 | -0.0268 | 0.0008 | -0.377 | 0.0266 | 0.81 |
230 | 0.82 | -31.06% | 0.75 | 0.86 | 4899 | 637 | 162.8 | -0.0283 | 0.0009 | -0.3766 | 0.0278 | 0.82 |
232.5 | 0.92 | -30.28% | 0.75 | 0.98 | 56 | 432 | 162.2 | -0.0314 | 0.001 | -0.4089 | 0.0303 | 0.92 |
235 | 0.93 | -29.53% | 0.78 | 1.02 | 3341 | 923 | 158.49 | -0.0324 | 0.0011 | -0.4099 | 0.0311 | 0.93 |
237.5 | 0.88 | -28.80% | 0.58 | 1.04 | 329 | 126 | 152.88 | -0.0319 | 0.0011 | -0.3907 | 0.0308 | 0.88 |
240 | 0.98 | -28.02% | 0.91 | 1 | 2780 | 2897 | 152.02 | -0.0353 | 0.0012 | -0.4213 | 0.0334 | 0.98 |
242.5 | 1.25 | -27.19% | 0.92 | 1.11 | 487 | 17 | 149.07 | -0.037 | 0.0013 | -0.4299 | 0.0347 | 1.02 |
245 | 1.02 | -26.52% | 1.01 | 1.18 | 915 | 578 | 145.24 | -0.0381 | 0.0013 | -0.4286 | 0.0355 | 1.02 |
247.5 | 1.24 | -25.70% | 0.88 | 1.33 | 131 | 60 | 147.04 | -0.0445 | 0.0015 | -0.4928 | 0.0404 | 1.24 |
250 | 1.1 | -25.00% | 1.08 | 1.12 | 5375 | 2297 | 139.51 | -0.0422 | 0.0015 | -0.4473 | 0.0386 | 1.1 |
252.5 | 1.23 | -24.21% | 1.08 | 1.29 | 84 | 219 | 138.77 | -0.0467 | 0.0016 | -0.4826 | 0.0419 | 1.23 |
255 | 1.27 | -23.45% | 1.11 | 1.26 | 606 | 914 | 133.74 | -0.0467 | 0.0017 | -0.4658 | 0.042 | 1.19 |
257.5 | 1.3 | -22.70% | 1.14 | 1.44 | 169 | 279 | 132.44 | -0.0511 | 0.0018 | -0.4949 | 0.045 | 1.3 |
260 | 1.23 | -21.97% | 1.27 | 1.32 | 1147 | 1816 | 128.37 | -0.0524 | 0.0019 | -0.4893 | 0.0459 | 1.3 |
262.5 | 1.36 | -21.19% | 1.31 | 1.38 | 131 | 698 | 125.81 | -0.0556 | 0.0021 | -0.5028 | 0.0482 | 1.36 |
265 | 1.37 | -20.44% | 1.35 | 1.48 | 675 | 667 | 122.07 | -0.0575 | 0.0022 | -0.5008 | 0.0495 | 1.37 |
267.5 | 1.61 | -19.62% | 1.41 | 1.52 | 388 | 463 | 120 | -0.0618 | 0.0024 | -0.521 | 0.0523 | 1.47 |
270 | 1.5 | -18.90% | 1.54 | 1.61 | 2090 | 1336 | 118.07 | -0.0667 | 0.0026 | -0.5436 | 0.0555 | 1.58 |
272.5 | 1.78 | -18.07% | 1.58 | 1.69 | 100 | 265 | 115.13 | -0.0704 | 0.0027 | -0.5526 | 0.0579 | 1.64 |
275 | 1.7 | -17.35% | 1.7 | 1.79 | 655 | 759 | 112.23 | -0.0744 | 0.0029 | -0.562 | 0.0604 | 1.7 |
277.5 | 1.98 | -16.52% | 1.76 | 1.93 | 432 | 114 | 110.53 | -0.0808 | 0.0032 | -0.5889 | 0.0643 | 1.85 |
280 | 2 | -15.77% | 1.95 | 2 | 3247 | 808 | 108.8 | -0.0876 | 0.0034 | -0.616 | 0.0683 | 2 |
282.5 | 2.25 | -14.95% | 2.08 | 2.23 | 251 | 247 | 106.89 | -0.0947 | 0.0037 | -0.6409 | 0.0724 | 2.16 |
285 | 2.3 | -14.19% | 2.25 | 2.4 | 3450 | 598 | 104.68 | -0.1017 | 0.004 | -0.6615 | 0.0763 | 2.3 |
287.5 | 2.42 | -13.40% | 2.44 | 2.58 | 161 | 318 | 103.14 | -0.1107 | 0.0043 | -0.6926 | 0.0811 | 2.51 |
290 | 2.75 | -12.56% | 2.67 | 2.83 | 4161 | 4539 | 101.73 | -0.1207 | 0.0046 | -0.7262 | 0.0862 | 2.75 |
292.5 | 2.97 | -11.74% | 2.87 | 3.1 | 269 | 127 | 99.86 | -0.1305 | 0.005 | -0.7527 | 0.0911 | 2.97 |
295 | 3.25 | -10.91% | 3.2 | 3.4 | 736 | 2252 | 98.42 | -0.1421 | 0.0053 | -0.786 | 0.0965 | 3.25 |
297.5 | 3.4 | -10.12% | 3.55 | 3.75 | 222 | 192 | 97.92 | -0.1566 | 0.0057 | -0.8341 | 0.103 | 3.65 |
300 | 4.1 | -9.17% | 3.9 | 4.1 | 5003 | 2767 | 97.51 | -0.1722 | 0.0061 | -0.8834 | 0.1095 | 4.1 |
302.5 | 4.39 | -8.33% | 4.2 | 4.7 | 119 | 376 | 95.36 | -0.1851 | 0.0065 | -0.9037 | 0.1146 | 4.39 |
305 | 4.8 | -7.46% | 4.8 | 5.1 | 1087 | 567 | 94.01 | -0.2008 | 0.007 | -0.9358 | 0.1205 | 4.8 |
307.5 | 5.55 | -6.49% | 5.3 | 5.65 | 484 | 529 | 95.05 | -0.2225 | 0.0073 | -1.0044 | 0.1279 | 5.55 |
310 | 6 | -5.61% | 5.85 | 6.25 | 2204 | 920 | 93.34 | -0.2395 | 0.0078 | -1.0274 | 0.1333 | 6 |
312.5 | 6.59 | -4.69% | 6.5 | 6.95 | 179 | 174 | 92.39 | -0.2591 | 0.0082 | -1.0598 | 0.139 | 6.59 |
315 | 7.5 | -3.67% | 7.3 | 7.7 | 1398 | 759 | 93.31 | -0.2829 | 0.0085 | -1.1181 | 0.1452 | 7.5 |
317.5 | 8.14 | -2.73% | 8.1 | 8.45 | 476 | 290 | 91.97 | -0.3037 | 0.0089 | -1.1383 | 0.1501 | 8.14 |
320 | 9.3 | -1.64% | 8.9 | 9.3 | 1981 | 1689 | 93.67 | -0.3295 | 0.009 | -1.1999 | 0.1553 | 9.3 |
322.5 | 9.95 | -0.70% | 9.8 | 10.2 | 575 | 429 | 91.7 | -0.3512 | 0.0094 | -1.2028 | 0.1592 | 9.95 |
325 | 10.99 | 0.36% | 10.85 | 11.6 | 2269 | 1740 | 91.82 | -0.376 | 0.0096 | -1.2319 | 0.1629 | 10.99 |
327.5 | 12.05 | 1.42% | 11.85 | 12.4 | 659 | 106 | 91.67 | -0.4008 | 0.0098 | -1.252 | 0.1659 | 12.05 |
330 | 13.05 | 2.47% | 13 | 13.75 | 2330 | 906 | 90.78 | -0.4258 | 0.0104 | -1.2566 | 0.1683 | 13.05 |
332.5 | 14.27 | 3.58% | 14.15 | 14.9 | 532 | 217 | 90.84 | -0.4514 | 0.0102 | -1.2693 | 0.17 | 14.27 |
335 | 15.6 | 4.72% | 15.5 | 16.25 | 1649 | 785 | 91.15 | -0.4769 | 0.0102 | -1.2803 | 0.1709 | 15.6 |
337.5 | 17.1 | 5.92% | 16.65 | 17.8 | 790 | 285 | 92.09 | -0.5018 | 0.0101 | -1.295 | 0.1712 | 17.1 |
340 | 18.5 | 7.08% | 18 | 18.9 | 4384 | 1549 | 92.08 | -0.5268 | 0.0101 | -1.2909 | 0.1708 | 18.5 |
342.5 | 20.6 | 8.46% | 19.35 | 20.55 | 414 | 171 | 92 | -0.5515 | 0.01 | -1.2809 | 0.1698 | 19.95 |
345 | 21.1 | 9.35% | 20.8 | 22.8 | 2367 | 1001 | 89.78 | -0.5788 | 0.0102 | -1.2342 | 0.1679 | 21.1 |
347.5 | 22.35 | 10.47% | 22.35 | 23.8 | 378 | 130 | 87.74 | -0.6066 | 0.0102 | -1.1843 | 0.1651 | 22.35 |
350 | 24.25 | 11.79% | 24 | 26 | 949 | 1024 | 89.28 | -0.6281 | 0.0099 | -1.1842 | 0.1623 | 24.25 |
352.5 | 27.01 | 13.36% | 25.75 | 27.05 | 91 | 74 | 95.89 | -0.6383 | 0.0091 | -1.2612 | 0.1608 | 27.01 |
355 | 30.1 | 15.03% | 27.5 | 28.85 | 310 | 579 | 92.27 | -0.6674 | 0.0092 | -1.1741 | 0.1559 | 28.18 |
357.5 | 31.43 | 16.17% | 29.35 | 30.65 | 180 | 71 | 92.45 | -0.6882 | 0.0089 | -1.1439 | 0.1518 | 30 |
360 | 31.84 | 17.04% | 31.15 | 33.2 | 464 | 423 | 92.42 | -0.7089 | 0.0087 | -1.1073 | 0.1472 | 31.84 |
362.5 | 36.27 | 19.11% | 33 | 36.3 | 99 | 89 | 109.64 | -0.6888 | 0.0075 | -1.3597 | 0.1516 | 36.27 |
365 | 34.55 | 19.34% | 35.05 | 37.75 | 108 | 245 | 97.67 | -0.7338 | 0.0079 | -1.1197 | 0.1409 | 36.4 |
367.5 | 40 | 21.72% | 36.55 | 38.6 | 55 | 58 | 91.85 | -0.7674 | 0.0078 | -0.9762 | 0.1311 | 37.58 |
370 | 39.8 | 22.41% | 38.85 | 41.15 | 261 | 422 | 93.45 | -0.7801 | 0.0074 | -0.9613 | 0.127 | 39.8 |
372.5 | 38.73 | 22.83% | 39.7 | 44.5 | 61 | 58 | 95.48 | -0.7906 | 0.007 | -0.9538 | 0.1234 | 42.1 |
375 | 44.25 | 25.23% | 42.95 | 45.65 | 151 | 223 | 96.1 | -0.8044 | 0.0067 | -0.9206 | 0.1185 | 44.25 |
377.5 | 48.95 | 27.38% | 43.65 | 48.3 | 12 | 28 | 92.66 | -0.8291 | 0.0064 | -0.8125 | 0.1089 | 45.98 |
380 | 48.45 | 27.98% | 47.6 | 49.95 | 104 | 453 | 95.68 | -0.8342 | 0.0061 | -0.8229 | 0.1068 | 48.45 |
382.5 | 52.41 | 29.91% | 48.75 | 52.5 | 83 | 54 | 111.88 | -0.8039 | 0.0058 | -1.0774 | 0.1187 | 52.41 |
385 | 51 | 30.23% | 52 | 54.35 | 24 | 150 | 99.31 | -0.8494 | 0.0055 | -0.8006 | 0.1003 | 53.17 |
387.5 | 45.2 | 29.25% | 53.6 | 56.9 | 4 | 71 | 97.93 | -0.8649 | 0.0052 | -0.7309 | 0.0931 | 55.25 |
390 | 56 | 33.22% | 56.6 | 58.85 | 143 | 315 | 100.59 | -0.8687 | 0.005 | -0.7363 | 0.0913 | 57.73 |
392.5 | 51.69 | 32.68% | 58.3 | 61.35 | 68 | 78 | 98.88 | -0.8835 | 0.0046 | -0.6627 | 0.084 | 59.83 |
395 | 51.3 | 33.31% | 60.65 | 63.65 | 11 | 127 | 99.5 | -0.8916 | 0.0044 | -0.6322 | 0.0798 | 62.15 |
397.5 | 62.92 | 37.53% | 62.05 | 68.35 | 10 | 14 | 70.16 | -0.9722 | 0.0022 | -0.1389 | 0.027 | 62.92 |
400 | 66.73 | 39.41% | 65.9 | 68.05 | 139 | 333 | 99.17 | -0.9102 | 0.0038 | -0.5455 | 0.0694 | 66.73 |
402.5 | 68.5 | 40.69% | 67.4 | 71 | 0 | 6 | 101.28 | -0.913 | 0.0037 | -0.5438 | 0.0678 | 69.2 |
405 | 59.43 | 38.72% | 69.7 | 74.8 | 5 | 46 | 111.44 | -0.8968 | 0.0038 | -0.6846 | 0.077 | 72.25 |
407.5 | 73.18 | 43.58% | 72.15 | 77.25 | 0 | 5 | 113.37 | -0.9001 | 0.0036 | -0.6798 | 0.0752 | 74.7 |
410 | 76 | 45.17% | 74.75 | 79.7 | 7 | 59 | 96.41 | -0.9444 | 0.0057 | -0.3594 | 0.048 | 76 |
412.5 | 64.8 | 42.57% | 76.35 | 82.8 | 22 | 3 | 116.71 | -0.9072 | 0.0033 | -0.6621 | 0.0712 | 79.58 |
415 | 82.67 | 48.65% | 79.35 | 84.5 | 2 | 36 | 127.12 | -0.8922 | 0.0034 | -0.8104 | 0.0794 | 82.67 |
417.5 | 72.05 | 46.23% | 81 | 86.85 | 2 | 6 | 111.34 | -0.9309 | 0.0028 | -0.4991 | 0.0569 | 83.92 |
420 | 80.4 | 49.47% | 83.4 | 89.3 | 65 | 53 | 112.28 | -0.9346 | 0.0027 | -0.4814 | 0.0545 | 86.35 |
422.5 | 82.45 | 50.83% | 86.25 | 91.8 | 0 | 20 | 117.67 | -0.9298 | 0.0027 | -0.5358 | 0.0576 | 89.03 |
425 | 89.83 | 53.78% | 88.3 | 94.2 | 1 | 4 | 155.09 | -0.8646 | 0.0033 | -1.1734 | 0.0933 | 94.2 |
427.5 | 93.45 | 55.61% | 91.15 | 96.75 | 0 | 3 | 120.83 | -0.9343 | 0.0025 | -0.5221 | 0.0548 | 93.95 |
430 | 92.23 | 55.99% | 93.25 | 99.15 | 3 | 70 | 118.18 | -0.9436 | 0.0023 | -0.4492 | 0.0486 | 96.2 |
432.5 | 93.9 | 57.23% | 95.65 | 101.6 | 0 | 2 | 118.71 | -0.9472 | 0.0021 | -0.4273 | 0.0461 | 98.63 |
435 | 96 | 58.61% | 99.05 | 104.1 | 7 | 4 | 129.69 | -0.9331 | 0.0024 | -0.5701 | 0.0555 | 101.57 |
437.5 | 102.35 | 61.25% | 100.65 | 106.55 | 0 | 3 | 122.32 | -0.9495 | 0.002 | -0.4247 | 0.0445 | 103.6 |
440 | 90.63 | 58.50% | 103.1 | 109.05 | 1 | 13 | 123.79 | -0.9512 | 0.0019 | -0.4183 | 0.0433 | 106.08 |
442.5 | 97.45 | 61.28% | 105.95 | 111.6 | 2 | 1 | 130.23 | -0.9447 | 0.002 | -0.4889 | 0.0478 | 108.78 |
445 | 107.91 | 65.15% | 108.05 | 114 | 0 | 1 | 126.62 | -0.9543 | 0.0018 | -0.4052 | 0.041 | 111.02 |
447.5 | 0 | N/A | 110.5 | 116.5 | 0 | 0 | 127.98 | -0.9559 | 0.0017 | -0.398 | 0.0398 | 113.5 |
450 | 103 | 65.18% | 113.4 | 119 | 3 | 25 | 134.68 | -0.9491 | 0.0018 | -0.4723 | 0.0448 | 116.2 |
452.5 | 0 | N/A | 115.85 | 121.5 | 0 | 0 | 136.1 | -0.9507 | 0.0018 | -0.4654 | 0.0436 | 118.68 |
455 | 0 | N/A | 118.4 | 124 | 0 | 0 | 138.63 | -0.9504 | 0.0032 | -0.4766 | 0.0438 | 121.2 |
457.5 | 116.6 | 71.48% | 120.8 | 127.15 | 0 | 1 | 146.5 | -0.9426 | 0.0019 | -0.5704 | 0.0493 | 123.98 |
460 | 111.8 | 70.79% | 123 | 129.5 | 1 | 8 | 143.65 | -0.9498 | 0.0017 | -0.4994 | 0.0443 | 126.25 |
462.5 | 111.1 | 71.33% | 125.85 | 132.15 | 0 | 1 | 150.96 | -0.9431 | 0.0018 | -0.5843 | 0.049 | 129 |
465 | 98.05 | 68.18% | 128.35 | 134.6 | 0 | 1 | 152.4 | -0.9443 | 0.0017 | -0.5793 | 0.0481 | 131.48 |
467.5 | 0 | N/A | 130.4 | 136.65 | 0 | 0 | 143.82 | -0.9588 | 0.0015 | -0.424 | 0.0377 | 133.53 |
470 | 132 | 79.81% | 133.3 | 139.45 | 1 | 13 | 154.09 | -0.9482 | 0.0016 | -0.5522 | 0.0455 | 136.38 |
472.5 | 0 | N/A | 135.8 | 141.95 | 0 | 0 | 155.98 | -0.9486 | 0.0016 | -0.5548 | 0.0451 | 138.88 |
475 | 114.48 | 76.07% | 138.25 | 144.45 | 0 | 2 | 157.29 | -0.9498 | 0.0016 | -0.549 | 0.0443 | 141.35 |
477.5 | 0 | N/A | 140.4 | 147.05 | 0 | 0 | 156.21 | -0.954 | 0.0015 | -0.5068 | 0.0413 | 143.72 |
480 | 128 | 81.61% | 143.25 | 149.55 | 0 | 1 | 162.12 | -0.9493 | 0.0015 | -0.5709 | 0.0446 | 146.4 |
482.5 | 0 | N/A | 145.75 | 151.9 | 0 | 0 | 162.23 | -0.9519 | 0.0015 | -0.547 | 0.0428 | 148.83 |
485 | 0 | N/A | 148.3 | 154.4 | 0 | 0 | 164.62 | -0.9516 | 0.0014 | -0.558 | 0.043 | 151.35 |
487.5 | 0 | N/A | 150.35 | 157.05 | 0 | 0 | 162.78 | -0.9562 | 0.0015 | -0.5067 | 0.0397 | 153.7 |
490 | 122.24 | 82.87% | 152.85 | 159.35 | 0 | 5 | 161.92 | -0.9597 | 0.0013 | -0.4703 | 0.0371 | 156.1 |
492.5 | 0 | N/A | 155.4 | 161.9 | 0 | 0 | 164.98 | -0.9585 | 0.0013 | -0.4914 | 0.038 | 158.65 |
495 | 120.9 | 83.97% | 158.2 | 164.5 | 0 | 1 | 171.73 | -0.9532 | 0.0013 | -0.5672 | 0.0419 | 161.35 |
497.5 | 0 | N/A | 160.35 | 166.85 | 0 | 0 | 167.07 | -0.9606 | 0.0012 | -0.4759 | 0.0364 | 163.6 |
500 | 167.35 | 99.33% | 163.75 | 168.7 | 7 | 52 | 195.51 | -0.9308 | 0.0016 | -0.8943 | 0.057 | 167.35 |
505 | 0 | N/A | 167.85 | 174.3 | 0 | 0 | 171.4 | -0.9623 | 0.0011 | -0.4707 | 0.035 | 171.07 |
510 | 144.72 | 95.56% | 173.2 | 179.45 | 0 | 5 | 181.4 | -0.956 | 0.0012 | -0.5701 | 0.0399 | 176.33 |
515 | 0 | N/A | 178.15 | 184.45 | 0 | 0 | 184.09 | -0.9572 | 0.0012 | -0.5651 | 0.039 | 181.3 |
520 | 182.45 | 109.82% | 183.7 | 189.3 | 1 | 5 | 192.32 | -0.9527 | 0.0012 | -0.6428 | 0.0423 | 186.5 |
525 | 0 | N/A | 187.8 | 194 | 0 | 0 | 178.78 | -0.9691 | 0.0009 | -0.4135 | 0.0298 | 190.9 |
530 | 0 | N/A | 192.8 | 199.3 | 0 | 0 | 186.69 | -0.9655 | 0.001 | -0.4767 | 0.0326 | 196.05 |
540 | 183.65 | 116.15% | 202.75 | 208.7 | 0 | 9 | 181.3 | -0.9754 | 0.0008 | -0.3425 | 0.0246 | 205.73 |
550 | 212 | 127.61% | 212.7 | 218.7 | 0 | 2 | 186 | -0.9768 | 0.0007 | -0.3336 | 0.0233 | 215.7 |
560 | 173 | 118.94% | 223.6 | 228.65 | 0 | 1 | 206.98 | -0.966 | 0.0009 | -0.5242 | 0.0323 | 226.13 |
570 | 0 | N/A | 233.1 | 238.65 | 0 | 0 | 204.17 | -0.9729 | 0.0007 | -0.4232 | 0.0267 | 235.88 |
580 | 0 | N/A | 242.65 | 248.7 | 0 | 0 | 201.26 | -0.9789 | 0.0006 | -0.3329 | 0.0216 | 245.68 |
590 | 0 | N/A | 252.65 | 258.65 | 0 | 0 | 205.28 | -0.9799 | 0.0006 | -0.3243 | 0.0207 | 255.65 |
600 | 206.4 | 140.87% | 263.1 | 267.8 | 0 | 0 | 198.82 | -0.9866 | 0.0004 | -0.2164 | 0.0146 | 265.45 |
610 | 223.9 | 149.08% | 272.6 | 278.55 | 0 | 0 | 211.4 | -0.983 | 0.0005 | -0.2884 | 0.0179 | 275.58 |
620 | 0 | N/A | 282.55 | 288.55 | 0 | 0 | 214.79 | -0.984 | 0.0004 | -0.2773 | 0.017 | 285.55 |
630 | 243.75 | 160.98% | 292.6 | 298.6 | 0 | 0 | 222.38 | -0.9828 | 0.0005 | -0.3064 | 0.0181 | 295.6 |
640 | 0 | N/A | 302.55 | 308.55 | 0 | 0 | 224.14 | -0.9844 | 0.0004 | -0.2823 | 0.0166 | 305.55 |
650 | 0 | N/A | 312.55 | 318.55 | 0 | 0 | 228.69 | -0.9846 | 0.0004 | -0.2847 | 0.0164 | 315.55 |
660 | 0 | N/A | 322.55 | 328.6 | 0 | 0 | 234.66 | -0.9842 | 0.0004 | -0.3002 | 0.0168 | 325.58 |
670 | 0 | N/A | 332.45 | 338.5 | 0 | 0 | 232.52 | -0.9872 | 0.0003 | -0.2448 | 0.014 | 335.48 |
680 | 0 | N/A | 342.4 | 348.5 | 0 | 0 | 234.93 | -0.9881 | 0.0003 | -0.2304 | 0.0131 | 345.45 |
690 | 0 | N/A | 352.55 | 358.55 | 0 | 0 | 246.08 | -0.9855 | 0.0004 | -0.2904 | 0.0156 | 355.55 |
700 | 0 | N/A | 363 | 367.7 | 0 | 0 | 234.17 | -0.9918 | 0.0002 | -0.1613 | 0.0094 | 365.35 |
710 | 373.75 | 223.71% | 372.55 | 378.5 | 0 | 0 | 252.66 | -0.9864 | 0.0003 | -0.2811 | 0.0147 | 375.53 |
720 | 0 | N/A | 382.55 | 388.5 | 0 | 0 | 256.68 | -0.9865 | 0.0003 | -0.2832 | 0.0146 | 385.53 |
730 | 0 | N/A | 392.55 | 398.55 | 0 | 0 | 262.32 | -0.9861 | 0.0003 | -0.2989 | 0.015 | 395.55 |
740 | 0 | N/A | 402.55 | 408.5 | 0 | 0 | 264.52 | -0.9868 | 0.0003 | -0.2872 | 0.0144 | 405.53 |
750 | 0 | N/A | 412.55 | 418.55 | 0 | 0 | 270.06 | -0.9863 | 0.0003 | -0.303 | 0.0148 | 415.55 |
760 | 0 | N/A | 422.55 | 428.55 | 0 | 0 | 273.85 | -0.9864 | 0.0003 | -0.305 | 0.0147 | 425.55 |
770 | 0 | N/A | 432.55 | 438.55 | 0 | 0 | 277.58 | -0.9865 | 0.0003 | -0.3069 | 0.0146 | 435.55 |
780 | 0 | N/A | 442.55 | 448.6 | 0 | 0 | 282.94 | -0.9861 | 0.0003 | -0.3227 | 0.015 | 445.58 |
790 | 0 | N/A | 452.55 | 458.65 | 0 | 0 | 288.22 | -0.9857 | 0.0003 | -0.3384 | 0.0154 | 455.6 |
800 | 443.05 | 271.29% | 463 | 467.75 | 0 | 0 | 273.74 | -0.9915 | 0.0002 | -0.1952 | 0.0097 | 465.38 |
$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?