MicroStrategy Incorporated (MSTR) Options
341.25 ↑0.00 (0.00%)
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 $341.25 which is 3.41% 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 | 310.65 | -3.11% | 320.4 | 322.45 | 0 | 17 | 0 | 0 | 0 | 0 | 0 | 0 |
25 | 314.8 | -0.42% | 315.4 | 317.45 | 0 | 6 | 1408.47 | 0.9988 | 0 | -0.3653 | 0.001 | 316.42 |
30 | 305.1 | -1.80% | 310.4 | 312.45 | 2 | 6 | 1304.01 | 0.9987 | 0 | -0.3671 | 0.0011 | 311.43 |
35 | 338.64 | 9.49% | 305.4 | 307.45 | 0 | 23 | 1217.06 | 0.9985 | 0 | -0.368 | 0.0012 | 306.43 |
40 | 300.8 | -0.13% | 300.45 | 301.75 | 30 | 1 | 1310.57 | 0.9965 | 0 | -0.8794 | 0.0027 | 301.75 |
45 | 289.3 | -2.04% | 295.4 | 297.45 | 92 | 16 | 1077.77 | 0.9983 | 0 | -0.3678 | 0.0013 | 296.43 |
50 | 304.15 | 3.78% | 290.4 | 292.45 | 0 | 17 | 1020.2 | 0.9983 | 0 | -0.3671 | 0.0014 | 291.43 |
55 | 288.2 | 0.57% | 285.4 | 287.45 | 0 | 2 | 968.5 | 0.9982 | 0 | -0.3661 | 0.0015 | 286.43 |
60 | 0 | N/A | 280.45 | 282.45 | 0 | 0 | 936.89 | 0.9978 | 0 | -0.4102 | 0.0017 | 281.45 |
65 | 310.15 | 9.93% | 275.45 | 277.45 | 0 | 2 | 893.36 | 0.9977 | 0 | -0.4089 | 0.0018 | 276.45 |
70 | 269.6 | -0.48% | 270.45 | 272.45 | 0 | 87 | 853.27 | 0.9976 | 0 | -0.4073 | 0.0019 | 271.45 |
75 | 0 | N/A | 265.45 | 267.45 | 0 | 0 | 816.12 | 0.9975 | 0 | -0.4056 | 0.0019 | 266.45 |
80 | 252.23 | -2.64% | 260.45 | 262.45 | 0 | 10 | 781.5 | 0.9974 | 0 | -0.4038 | 0.002 | 261.45 |
85 | 0 | N/A | 255.45 | 257.45 | 0 | 0 | 749.1 | 0.9973 | 0 | -0.4018 | 0.0021 | 256.45 |
90 | 292.9 | 12.21% | 250.45 | 252.45 | 0 | 5 | 718.64 | 0.9972 | 0 | -0.3997 | 0.0022 | 251.45 |
95 | 242.55 | -1.08% | 245.45 | 247.45 | 1 | 6 | 689.92 | 0.9971 | 0.0001 | -0.3975 | 0.0022 | 246.45 |
100 | 235.53 | -1.68% | 240.55 | 242.35 | 112 | 6 | 662.74 | 0.997 | 0.0001 | -0.3953 | 0.0023 | 241.45 |
105 | 0 | N/A | 235.45 | 237.5 | 0 | 0 | 646.92 | 0.9965 | 0.0001 | -0.4372 | 0.0026 | 236.48 |
110 | 225.12 | -1.80% | 230.45 | 232.5 | 4 | 4 | 622.06 | 0.9964 | 0.0001 | -0.4348 | 0.0027 | 231.48 |
115 | 0 | N/A | 225.45 | 227.5 | 0 | 0 | 598.36 | 0.9963 | 0.0001 | -0.4322 | 0.0028 | 226.47 |
120 | 262.55 | 12.10% | 220.45 | 222.5 | 0 | 5 | 575.7 | 0.9962 | 0.0001 | -0.4296 | 0.0029 | 221.48 |
125 | 256.85 | 11.90% | 215.45 | 217.5 | 0 | 1 | 554 | 0.996 | 0.0001 | -0.427 | 0.003 | 216.48 |
130 | 272.08 | 17.83% | 210.45 | 212.5 | 0 | 11 | 533.18 | 0.9959 | 0.0001 | -0.4243 | 0.0031 | 211.48 |
135 | 203.9 | -0.69% | 205.5 | 207.5 | 0 | 0 | 520.74 | 0.9953 | 0.0001 | -0.4641 | 0.0034 | 206.5 |
140 | 198.8 | -0.72% | 200.5 | 202.5 | 1 | 5 | 501.25 | 0.9952 | 0.0001 | -0.4612 | 0.0036 | 201.5 |
145 | 149.09 | -13.82% | 195.5 | 197.5 | 0 | 4 | 482.45 | 0.995 | 0.0001 | -0.4582 | 0.0037 | 196.5 |
150 | 192.65 | 0.41% | 190.5 | 192.55 | 0 | 15 | 470.69 | 0.9944 | 0.0001 | -0.4964 | 0.0041 | 191.53 |
155 | 0 | N/A | 185.5 | 187.55 | 0 | 0 | 452.96 | 0.9942 | 0.0001 | -0.4931 | 0.0042 | 186.53 |
160 | 223.44 | 12.36% | 180.5 | 182.55 | 0 | 46 | 435.79 | 0.994 | 0.0002 | -0.4897 | 0.0043 | 181.53 |
165 | 172.25 | -1.17% | 175.5 | 177.55 | 9 | 5 | 419.16 | 0.9937 | 0.0002 | -0.4863 | 0.0045 | 176.53 |
170 | 166.2 | -1.48% | 170.5 | 172.55 | 48 | 71 | 403.03 | 0.9935 | 0.0002 | -0.4828 | 0.0046 | 171.53 |
175 | 161.4 | -1.42% | 165.5 | 167.55 | 62 | 12 | 387.35 | 0.9933 | 0.0002 | -0.4792 | 0.0047 | 166.53 |
180 | 160.23 | -0.30% | 160.5 | 162.55 | 3 | 26 | 372.12 | 0.9931 | 0.0002 | -0.4756 | 0.0049 | 161.53 |
185 | 175 | 5.49% | 155.5 | 157.55 | 0 | 3 | 357.3 | 0.9928 | 0.0002 | -0.4719 | 0.005 | 156.52 |
190 | 134.35 | -4.95% | 150.5 | 152.55 | 0 | 13 | 342.86 | 0.9926 | 0.0002 | -0.4681 | 0.0052 | 151.53 |
195 | 155.6 | 2.74% | 145.55 | 147.55 | 0 | 3 | 333.28 | 0.9916 | 0.0003 | -0.5029 | 0.0058 | 146.55 |
200 | 131.5 | -2.86% | 140.65 | 142.45 | 5 | 81 | 319.4 | 0.9913 | 0.0003 | -0.4987 | 0.006 | 141.55 |
205 | 135 | -0.37% | 135.5 | 137.55 | 25 | 5 | 301.65 | 0.9917 | 0.0003 | -0.4562 | 0.0057 | 136.53 |
210 | 127.55 | -1.08% | 130.55 | 132.6 | 0 | 59 | 296.42 | 0.9899 | 0.0004 | -0.5272 | 0.0068 | 131.58 |
215 | 155.51 | 8.57% | 125.55 | 127.6 | 0 | 14 | 283.35 | 0.9895 | 0.0004 | -0.5224 | 0.007 | 126.58 |
220 | 119.88 | -0.40% | 120.65 | 122.4 | 35 | 5455 | 263.21 | 0.9907 | 0.0004 | -0.4435 | 0.0064 | 121.53 |
225 | 117 | 0.22% | 115.7 | 117.4 | 2 | 4182 | 298.33 | 0.9771 | 0.0007 | -1.0481 | 0.0137 | 117 |
230 | 106.15 | -1.49% | 110.75 | 112.45 | 42 | 2091 | 248.83 | 0.9873 | 0.0005 | -0.5426 | 0.0083 | 111.6 |
235 | 109.95 | 1.08% | 105.75 | 107.45 | 0 | 4809 | 236.66 | 0.9867 | 0.0006 | -0.5369 | 0.0086 | 106.6 |
237.5 | 0 | N/A | 103.15 | 105.2 | 0 | 0 | 238.58 | 0.9839 | 0.0007 | -0.6341 | 0.0102 | 104.18 |
240 | 99.49 | -0.52% | 100.65 | 102.5 | 1 | 4781 | 221.84 | 0.987 | 0.0006 | -0.4965 | 0.0084 | 101.58 |
242.5 | 98.05 | -0.21% | 98.2 | 100.2 | 0 | 26 | 228.75 | 0.9823 | 0.0008 | -0.659 | 0.011 | 99.2 |
245 | 92.1 | -1.22% | 95.75 | 97.35 | 2 | 2979 | 207.29 | 0.9874 | 0.0006 | -0.4559 | 0.0082 | 96.55 |
247.5 | 0 | N/A | 93.2 | 95.25 | 0 | 0 | 218.84 | 0.9805 | 0.0009 | -0.6823 | 0.012 | 94.23 |
250 | 81.35 | -2.90% | 90.7 | 92.75 | 11 | 211 | 212.85 | 0.9801 | 0.0009 | -0.6781 | 0.0122 | 91.73 |
252.5 | 85.2 | -1.04% | 88.25 | 90.3 | 5 | 15 | 210.78 | 0.9778 | 0.001 | -0.7337 | 0.0134 | 89.27 |
255 | 80.35 | -1.73% | 85.75 | 87.8 | 0 | 8 | 204.8 | 0.9772 | 0.001 | -0.7289 | 0.0137 | 86.78 |
257.5 | 86 | 0.66% | 83.15 | 85.3 | 3 | 10 | 195.16 | 0.9785 | 0.001 | -0.6651 | 0.013 | 84.23 |
260 | 82.7 | 0.42% | 80.8 | 82.85 | 14 | 73 | 238.17 | 0.9487 | 0.0018 | -1.6131 | 0.0266 | 82.7 |
262.5 | 77.44 | -0.38% | 78.2 | 80.35 | 0 | 10 | 187.12 | 0.9753 | 0.0012 | -0.7139 | 0.0146 | 79.27 |
265 | 73.41 | -0.83% | 75.8 | 77.85 | 0 | 43 | 184.54 | 0.9726 | 0.0014 | -0.7647 | 0.0159 | 76.83 |
267.5 | 110.6 | 10.80% | 73.25 | 75.4 | 0 | 6 | 178.69 | 0.9719 | 0.0014 | -0.7588 | 0.0163 | 74.33 |
270 | 85 | 4.03% | 70.85 | 72.9 | 0 | 66 | 175.78 | 0.969 | 0.0016 | -0.8064 | 0.0177 | 71.87 |
272.5 | 68.3 | -0.13% | 68.4 | 70.3 | 3 | 15 | 168.52 | 0.9691 | 0.0016 | -0.7733 | 0.0176 | 69.35 |
275 | 65.17 | -0.32% | 65.9 | 67.95 | 1 | 13 | 166.73 | 0.965 | 0.0018 | -0.844 | 0.0195 | 66.93 |
277.5 | 63.35 | -0.12% | 63.35 | 65.35 | 6 | 3 | 195.83 | 0.9333 | 0.0026 | -1.6301 | 0.0327 | 65.35 |
280 | 62 | 0.22% | 61 | 62.75 | 6 | 390 | 158.56 | 0.9596 | 0.0022 | -0.9014 | 0.0219 | 62 |
282.5 | 57.05 | -0.50% | 58.5 | 60.4 | 0 | 39 | 150.4 | 0.9604 | 0.0023 | -0.8444 | 0.0216 | 59.45 |
285 | 56.05 | -0.06% | 56.1 | 57.8 | 13 | 59 | 144.59 | 0.959 | 0.0024 | -0.8356 | 0.0222 | 56.95 |
287.5 | 55.1 | 0.40% | 53.65 | 55.35 | 0 | 4 | 140.93 | 0.9552 | 0.0027 | -0.8731 | 0.0239 | 54.5 |
290 | 46 | -1.54% | 51.15 | 52.9 | 65 | 123 | 136.1 | 0.9523 | 0.0029 | -0.8856 | 0.0251 | 52.03 |
292.5 | 48.6 | -0.04% | 48.7 | 50.55 | 3 | 24 | 133.98 | 0.9459 | 0.0032 | -0.9616 | 0.0277 | 49.63 |
295 | 46.3 | 0.01% | 46.3 | 48.1 | 23 | 40 | 155.51 | 0.9074 | 0.0042 | -1.6599 | 0.0419 | 48.1 |
297.5 | 43.85 | 0.03% | 43.9 | 45.65 | 12 | 74 | 126.94 | 0.9344 | 0.004 | -1.0559 | 0.0322 | 44.78 |
300 | 42.11 | 0.25% | 41.55 | 43.25 | 268 | 847 | 115.66 | 0.9395 | 0.0041 | -0.9091 | 0.0303 | 42.11 |
302.5 | 35.55 | -0.94% | 39.1 | 40.85 | 8 | 8 | 120.28 | 0.9194 | 0.0049 | -1.1683 | 0.0378 | 39.98 |
305 | 33.4 | -0.84% | 36.75 | 38.35 | 13 | 117 | 115.88 | 0.9123 | 0.0054 | -1.1985 | 0.0402 | 37.55 |
307.5 | 32.04 | -0.50% | 34.5 | 35.95 | 0 | 41 | 113.59 | 0.9003 | 0.0061 | -1.288 | 0.0442 | 35.23 |
310 | 33 | 0.51% | 32.15 | 33.65 | 111 | 245 | 112.83 | 0.8839 | 0.0069 | -1.4244 | 0.0494 | 33 |
312.5 | 32.5 | 1.10% | 29.9 | 31.3 | 33 | 66 | 107.98 | 0.8737 | 0.0076 | -1.4456 | 0.0524 | 30.6 |
315 | 27.55 | 0.38% | 27.5 | 29.05 | 94 | 197 | 90.27 | 0.8916 | 0.0082 | -1.0939 | 0.047 | 27.55 |
317.5 | 22.5 | -0.37% | 25.5 | 26.9 | 31 | 55 | 104.21 | 0.8357 | 0.0094 | -1.6598 | 0.0625 | 26.2 |
320 | 23.95 | 0.79% | 23.25 | 24.75 | 448 | 449 | 100.59 | 0.817 | 0.0104 | -1.7143 | 0.067 | 23.95 |
322.5 | 22 | 0.95% | 21.65 | 22.5 | 97 | 96 | 100.63 | 0.7879 | 0.0114 | -1.8713 | 0.0732 | 22 |
325 | 19.05 | 0.82% | 19.75 | 20.5 | 1188 | 761 | 100.6 | 0.7567 | 0.0123 | -2.0179 | 0.0791 | 20.13 |
327.5 | 17 | 0.95% | 17.9 | 18.6 | 89 | 355 | 99.57 | 0.7251 | 0.0133 | -2.1248 | 0.0843 | 18.25 |
330 | 16.21 | 1.45% | 16.05 | 16.65 | 2499 | 732 | 95.79 | 0.6956 | 0.0145 | -2.1433 | 0.0884 | 16.21 |
332.5 | 14.25 | 1.61% | 14.4 | 15.05 | 889 | 420 | 97.31 | 0.6554 | 0.015 | -2.2878 | 0.093 | 14.73 |
335 | 13.3 | 2.07% | 12.9 | 13.45 | 8812 | 2297 | 98.31 | 0.6155 | 0.0154 | -2.3954 | 0.0965 | 13.3 |
337.5 | 11.7 | 2.33% | 11.5 | 12.15 | 3768 | 490 | 96.47 | 0.5768 | 0.0161 | -2.407 | 0.0989 | 11.7 |
340 | 10.39 | 2.68% | 10.05 | 10.5 | 13045 | 3535 | 96.57 | 0.536 | 0.0163 | -2.4434 | 0.1004 | 10.39 |
342.5 | 9.2 | 3.06% | 8.8 | 9.4 | 2371 | 682 | 96.84 | 0.4953 | 0.0163 | -2.4585 | 0.1008 | 9.2 |
345 | 8.25 | 3.52% | 7.75 | 8.3 | 3223 | 1549 | 98.5 | 0.4561 | 0.0159 | -2.4839 | 0.1002 | 8.25 |
347.5 | 7.1 | 3.91% | 6.95 | 7.3 | 1304 | 726 | 97.18 | 0.4156 | 0.0159 | -2.4092 | 0.0985 | 7.1 |
350 | 6.18 | 4.38% | 6.1 | 6.25 | 21123 | 3854 | 97.2 | 0.3773 | 0.0155 | -2.3465 | 0.096 | 6.18 |
352.5 | 5.4 | 4.88% | 5.3 | 5.6 | 779 | 2312 | 97.74 | 0.3413 | 0.0149 | -2.2781 | 0.0927 | 5.4 |
355 | 4.77 | 5.43% | 4.6 | 4.9 | 2953 | 1672 | 99.04 | 0.3089 | 0.0141 | -2.2149 | 0.089 | 4.77 |
357.5 | 4.1 | 5.96% | 4 | 4.4 | 510 | 532 | 99.03 | 0.276 | 0.0134 | -2.1009 | 0.0844 | 4.1 |
360 | 3.55 | 6.53% | 3.4 | 3.7 | 8168 | 2623 | 99.56 | 0.2464 | 0.0125 | -1.9922 | 0.0797 | 3.55 |
362.5 | 3.15 | 7.15% | 3 | 3.25 | 895 | 308 | 101.24 | 0.222 | 0.0116 | -1.9112 | 0.0752 | 3.15 |
365 | 2.68 | 7.75% | 2.62 | 2.85 | 3725 | 1830 | 101.23 | 0.1956 | 0.0108 | -1.7734 | 0.0698 | 2.68 |
367.5 | 2.36 | 8.38% | 2.26 | 2.49 | 532 | 505 | 102.62 | 0.175 | 0.0099 | -1.6773 | 0.0651 | 2.36 |
370 | 2.07 | 9.03% | 1.96 | 2.1 | 9474 | 5232 | 103.86 | 0.1561 | 0.0091 | -1.576 | 0.0605 | 2.07 |
372.5 | 1.67 | 9.65% | 1.68 | 1.86 | 451 | 1948 | 104.26 | 0.137 | 0.0083 | -1.4496 | 0.0554 | 1.77 |
375 | 1.51 | 10.33% | 1.47 | 1.6 | 2999 | 2856 | 104.68 | 0.1199 | 0.0076 | -1.3264 | 0.0505 | 1.51 |
377.5 | 1.28 | 11.00% | 1.26 | 1.41 | 649 | 613 | 104.98 | 0.1043 | 0.0068 | -1.204 | 0.0457 | 1.28 |
380 | 1.14 | 11.69% | 1.11 | 1.15 | 5085 | 4172 | 106.68 | 0.0935 | 0.0062 | -1.1289 | 0.0422 | 1.14 |
382.5 | 0.96 | 12.37% | 0.96 | 1.03 | 338 | 508 | 106.87 | 0.0808 | 0.0055 | -1.0139 | 0.0378 | 0.96 |
385 | 0.88 | 13.08% | 0.86 | 0.94 | 863 | 3301 | 109.22 | 0.0737 | 0.0051 | -0.9663 | 0.0353 | 0.88 |
387.5 | 0.65 | 13.74% | 0.74 | 0.8 | 256 | 689 | 110.34 | 0.0652 | 0.0046 | -0.8885 | 0.0321 | 0.77 |
390 | 0.7 | 14.49% | 0.67 | 0.75 | 1242 | 3157 | 112.34 | 0.0592 | 0.0042 | -0.8388 | 0.0298 | 0.7 |
392.5 | 0.73 | 15.23% | 0.6 | 0.67 | 135 | 398 | 114.21 | 0.0537 | 0.0038 | -0.7895 | 0.0276 | 0.63 |
395 | 0.56 | 15.92% | 0.52 | 0.6 | 473 | 845 | 115.39 | 0.0478 | 0.0034 | -0.7265 | 0.0251 | 0.56 |
397.5 | 0.5 | 16.63% | 0.47 | 0.53 | 339 | 2259 | 116.81 | 0.0428 | 0.0031 | -0.6737 | 0.023 | 0.5 |
400 | 0.45 | 17.35% | 0.42 | 0.46 | 6358 | 16713 | 118.35 | 0.0386 | 0.0028 | -0.6279 | 0.0212 | 0.45 |
402.5 | 0.41 | 18.07% | 0.38 | 0.46 | 344 | 952 | 120.1 | 0.0352 | 0.0026 | -0.59 | 0.0196 | 0.41 |
405 | 0.38 | 18.79% | 0.35 | 0.41 | 312 | 1993 | 122.16 | 0.0324 | 0.0024 | -0.5613 | 0.0183 | 0.38 |
407.5 | 0.35 | 19.52% | 0.32 | 0.41 | 69 | 383 | 124.02 | 0.0298 | 0.0022 | -0.531 | 0.0171 | 0.35 |
410 | 0.34 | 20.25% | 0.3 | 0.39 | 418 | 1733 | 126.93 | 0.0285 | 0.002 | -0.5233 | 0.0165 | 0.34 |
412.5 | 0.27 | 20.96% | 0.29 | 0.38 | 81 | 276 | 130.07 | 0.0275 | 0.0019 | -0.5212 | 0.016 | 0.34 |
415 | 0.3 | 21.70% | 0.27 | 0.33 | 32998 | 42291 | 131.18 | 0.0248 | 0.0017 | -0.4815 | 0.0147 | 0.3 |
417.5 | 0.36 | 22.45% | 0.18 | 0.4 | 25 | 188 | 138.44 | 0.0278 | 0.0018 | -0.5595 | 0.0161 | 0.36 |
420 | 0.33 | 23.17% | 0.24 | 0.31 | 895 | 2945 | 135.99 | 0.0222 | 0.0015 | -0.4557 | 0.0134 | 0.28 |
422.5 | 0.26 | 23.89% | 0.23 | 0.33 | 58 | 320 | 138.07 | 0.0209 | 0.0014 | -0.4386 | 0.0127 | 0.26 |
425 | 0.28 | 24.62% | 0.22 | 0.26 | 384 | 1806 | 139.61 | 0.0192 | 0.0013 | -0.4141 | 0.0118 | 0.24 |
427.5 | 0.23 | 25.34% | 0.21 | 0.32 | 109 | 303 | 141.87 | 0.0183 | 0.0013 | -0.4026 | 0.0113 | 0.23 |
430 | 0.22 | 26.07% | 0.21 | 0.25 | 185 | 2129 | 144.04 | 0.0173 | 0.0012 | -0.3907 | 0.0108 | 0.22 |
432.5 | 0.25 | 26.81% | 0.2 | 0.25 | 40 | 326 | 149.78 | 0.0188 | 0.0012 | -0.4351 | 0.0116 | 0.25 |
435 | 0.21 | 27.53% | 0.19 | 0.25 | 154 | 610 | 149.14 | 0.0161 | 0.0011 | -0.3804 | 0.0102 | 0.21 |
437.5 | 0.2 | 28.26% | 0.13 | 0.36 | 134 | 181 | 151.1 | 0.0153 | 0.001 | -0.3676 | 0.0097 | 0.2 |
440 | 0.21 | 29.00% | 0.18 | 0.24 | 707 | 1130 | 155.06 | 0.0156 | 0.001 | -0.3842 | 0.0099 | 0.21 |
442.5 | 0.19 | 29.73% | 0.1 | 0.23 | 4 | 170 | 155.87 | 0.0142 | 0.0009 | -0.3561 | 0.0091 | 0.19 |
445 | 0.21 | 30.46% | 0.17 | 0.26 | 71 | 618 | 160.88 | 0.0151 | 0.0009 | -0.3879 | 0.0096 | 0.21 |
447.5 | 0.14 | 31.18% | 0.09 | 0.21 | 9 | 71 | 155.35 | 0.0108 | 0.0007 | -0.2803 | 0.0072 | 0.14 |
450 | 0.18 | 31.92% | 0.16 | 0.17 | 1085 | 4491 | 161.41 | 0.0121 | 0.0008 | -0.3218 | 0.008 | 0.17 |
452.5 | 0.19 | 32.66% | 0.08 | 0.31 | 34 | 183 | 167.2 | 0.0134 | 0.0008 | -0.3624 | 0.0087 | 0.19 |
455 | 0.16 | 33.38% | 0.15 | 0.26 | 8 | 413 | 166.26 | 0.0115 | 0.0007 | -0.3164 | 0.0076 | 0.16 |
457.5 | 0.31 | 34.16% | 0.08 | 0.21 | 0 | 144 | 166.9 | 0.0105 | 0.0007 | -0.2931 | 0.007 | 0.15 |
460 | 0.18 | 34.85% | 0.14 | 0.19 | 842 | 782 | 174.24 | 0.0123 | 0.0007 | -0.351 | 0.008 | 0.18 |
462.5 | 0.23 | 35.60% | 0.07 | 0.32 | 2 | 89 | 182.71 | 0.0147 | 0.0008 | -0.4299 | 0.0094 | 0.23 |
465 | 0.16 | 36.31% | 0.14 | 0.2 | 31 | 517 | 176.97 | 0.0109 | 0.0006 | -0.3212 | 0.0073 | 0.16 |
467.5 | 0.13 | 37.03% | 0.06 | 0.31 | 6 | 71 | 175.1 | 0.0091 | 0.0006 | -0.2719 | 0.0062 | 0.13 |
470 | 0.16 | 37.78% | 0.13 | 0.2 | 63 | 1632 | 182.2 | 0.0106 | 0.0006 | -0.3235 | 0.0071 | 0.16 |
472.5 | 0.31 | 38.55% | 0.06 | 0.3 | 0 | 55 | 187.52 | 0.0115 | 0.0006 | -0.3574 | 0.0076 | 0.18 |
475 | 0.12 | 39.23% | 0.12 | 0.23 | 90 | 688 | 181 | 0.0082 | 0.0005 | -0.257 | 0.0057 | 0.12 |
477.5 | 0.15 | 39.97% | 0.11 | 0.27 | 4 | 130 | 188.41 | 0.0097 | 0.0005 | -0.3099 | 0.0066 | 0.15 |
480 | 0.14 | 40.70% | 0.12 | 0.17 | 337 | 1774 | 189.35 | 0.0091 | 0.0005 | -0.2937 | 0.0062 | 0.14 |
482.5 | 0.14 | 41.43% | 0.05 | 0.15 | 3 | 63 | 191.83 | 0.009 | 0.0005 | -0.2946 | 0.0061 | 0.14 |
485 | 0.1 | 42.15% | 0.1 | 0.12 | 36 | 269 | 186.91 | 0.0068 | 0.0004 | -0.2237 | 0.0048 | 0.1 |
487.5 | 0.11 | 42.89% | 0.03 | 0.26 | 1 | 62 | 191.33 | 0.0072 | 0.0004 | -0.2428 | 0.0051 | 0.11 |
490 | 0.14 | 43.63% | 0.1 | 0.2 | 46 | 713 | 199.17 | 0.0087 | 0.0005 | -0.2973 | 0.006 | 0.14 |
492.5 | 0.14 | 44.36% | 0.02 | 0.27 | 3 | 106 | 201.59 | 0.0086 | 0.0005 | -0.2981 | 0.0059 | 0.14 |
495 | 0.12 | 45.09% | 0.02 | 0.25 | 7 | 191 | 200.38 | 0.0075 | 0.0004 | -0.2632 | 0.0052 | 0.12 |
497.5 | 0.13 | 45.83% | 0.01 | 0.25 | 0 | 28 | 204.59 | 0.0079 | 0.0004 | -0.282 | 0.0055 | 0.13 |
500 | 0.12 | 46.56% | 0.08 | 0.1 | 519 | 15151 | 198.62 | 0.0058 | 0.0003 | -0.2082 | 0.0042 | 0.09 |
502.5 | 0.13 | 47.29% | 0.08 | 0.18 | 7 | 233 | 209.28 | 0.0078 | 0.0004 | -0.2834 | 0.0054 | 0.13 |
505 | 0.11 | 48.02% | 0.07 | 0.18 | 25 | 1302 | 207.64 | 0.0067 | 0.0004 | -0.2474 | 0.0048 | 0.11 |
507.5 | 0.16 | 48.76% | 0 | 0.23 | 0 | 12 | 210.95 | 0.0069 | 0.0004 | -0.2573 | 0.0049 | 0.12 |
510 | 0.11 | 49.48% | 0.09 | 0.17 | 28 | 1298 | 212.16 | 0.0066 | 0.0003 | -0.2486 | 0.0047 | 0.11 |
512.5 | 0.08 | 50.21% | 0.06 | 0.17 | 63 | 264 | 207.18 | 0.005 | 0.0003 | -0.1909 | 0.0037 | 0.08 |
515 | 0.13 | 50.95% | 0.06 | 0.17 | 5 | 231 | 220.71 | 0.0074 | 0.0004 | -0.287 | 0.0052 | 0.13 |
517.5 | 0.1 | 51.68% | 0.09 | 0.15 | 32513 | 41458 | 216.58 | 0.006 | 0.0003 | -0.2312 | 0.0043 | 0.1 |
520 | 0.07 | 52.40% | 0.05 | 0.16 | 717 | 2028 | 210.72 | 0.0044 | 0.0002 | -0.1717 | 0.0033 | 0.07 |
522.5 | 0.17 | 53.16% | 0.05 | 0.16 | 0 | 283 | 222.09 | 0.0061 | 0.0003 | -0.2419 | 0.0044 | 0.11 |
525 | 0.08 | 53.87% | 0.08 | 0.15 | 122 | 1849 | 217.88 | 0.0048 | 0.0003 | -0.193 | 0.0035 | 0.08 |
527.5 | 0.09 | 54.61% | 0.05 | 0.15 | 74 | 1879 | 222.71 | 0.0053 | 0.0003 | -0.2135 | 0.0038 | 0.09 |
530 | 0.08 | 55.33% | 0.05 | 0.15 | 93 | 1155 | 222.07 | 0.0047 | 0.0002 | -0.1938 | 0.0035 | 0.08 |
535 | 0.08 | 56.80% | 0.04 | 0.12 | 7 | 67 | 226.21 | 0.0047 | 0.0002 | -0.1946 | 0.0034 | 0.08 |
540 | 0.06 | 58.26% | 0.05 | 0.12 | 54 | 969 | 223.75 | 0.0036 | 0.0002 | -0.1532 | 0.0027 | 0.06 |
545 | 0.07 | 59.73% | 0.03 | 0.14 | 2 | 581 | 231.2 | 0.0041 | 0.0002 | -0.1752 | 0.003 | 0.07 |
550 | 0.08 | 61.20% | 0.06 | 0.1 | 272 | 6512 | 238.34 | 0.0045 | 0.0002 | -0.1968 | 0.0033 | 0.08 |
555 | 0.07 | 62.66% | 0.01 | 0.14 | 5 | 2101 | 239.06 | 0.0039 | 0.0002 | -0.1764 | 0.003 | 0.07 |
560 | 0.07 | 64.12% | 0.05 | 0.14 | 24 | 1875 | 242.93 | 0.0039 | 0.0002 | -0.177 | 0.0029 | 0.07 |
565 | 0.07 | 65.59% | 0.03 | 0.14 | 10 | 586 | 246.75 | 0.0038 | 0.0002 | -0.1776 | 0.0029 | 0.07 |
570 | 0.1 | 67.06% | 0.01 | 0.14 | 29 | 480 | 259.72 | 0.0051 | 0.0002 | -0.2408 | 0.0037 | 0.1 |
575 | 0.04 | 68.51% | 0 | 0.06 | 39 | 304 | 241.24 | 0.0023 | 0.0001 | -0.1109 | 0.0018 | 0.04 |
580 | 0.05 | 69.98% | 0.03 | 0.09 | 61 | 1405 | 249.83 | 0.0028 | 0.0001 | -0.1347 | 0.0022 | 0.05 |
585 | 0.06 | 71.45% | 0.04 | 0.09 | 40 | 246 | 257.78 | 0.0032 | 0.0001 | -0.1578 | 0.0024 | 0.06 |
590 | 0.07 | 72.91% | 0.03 | 0.08 | 5 | 526 | 265.25 | 0.0036 | 0.0002 | -0.1804 | 0.0027 | 0.07 |
595 | 0.06 | 74.38% | 0.02 | 0.14 | 26 | 308 | 264.9 | 0.0031 | 0.0001 | -0.1587 | 0.0024 | 0.06 |
600 | 0.05 | 75.84% | 0.05 | 0.06 | 409 | 7829 | 263.89 | 0.0026 | 0.0001 | -0.1362 | 0.0021 | 0.05 |
610 | 0.05 | 78.77% | 0.04 | 0.09 | 112 | 541 | 270.71 | 0.0026 | 0.0001 | -0.1369 | 0.002 | 0.05 |
620 | 0.05 | 81.70% | 0 | 0.1 | 138 | 485 | 277.39 | 0.0025 | 0.0001 | -0.1376 | 0.002 | 0.05 |
630 | 0.05 | 84.63% | 0.02 | 0.1 | 14 | 636 | 283.94 | 0.0025 | 0.0001 | -0.1383 | 0.0019 | 0.05 |
640 | 0.05 | 87.56% | 0.01 | 0.14 | 2 | 310 | 290.37 | 0.0024 | 0.0001 | -0.1389 | 0.0019 | 0.05 |
650 | 0.05 | 90.49% | 0.04 | 0.06 | 85 | 1840 | 296.68 | 0.0024 | 0.0001 | -0.1396 | 0.0019 | 0.05 |
660 | 0.04 | 93.42% | 0.04 | 0.06 | 902 | 1076 | 297 | 0.0019 | 0.0001 | -0.1157 | 0.0016 | 0.04 |
670 | 0.05 | 96.35% | 0 | 0.11 | 3 | 554 | 308.97 | 0.0023 | 0.0001 | -0.1407 | 0.0018 | 0.05 |
680 | 0.02 | 99.27% | 0.01 | 0.09 | 2 | 629 | 291.82 | 0.001 | 0 | -0.0639 | 0.0009 | 0.02 |
690 | 0.06 | 102.22% | 0 | 0.14 | 4 | 260 | 326.09 | 0.0026 | 0.0001 | -0.1659 | 0.002 | 0.06 |
700 | 0.05 | 105.14% | 0.03 | 0.05 | 437 | 4029 | 326.6 | 0.0022 | 0.0001 | -0.1424 | 0.0017 | 0.05 |
710 | 0.05 | 108.07% | 0.02 | 0.06 | 1 | 593 | 332.28 | 0.0022 | 0.0001 | -0.1429 | 0.0017 | 0.05 |
720 | 0.06 | 111.01% | 0.01 | 0.14 | 83 | 325 | 343.35 | 0.0025 | 0.0001 | -0.1678 | 0.002 | 0.06 |
730 | 0.04 | 113.93% | 0.01 | 0.04 | 1 | 829 | 336.87 | 0.0017 | 0.0001 | -0.1187 | 0.0014 | 0.04 |
740 | 0.05 | 116.86% | 0.01 | 0.14 | 0 | 987 | 361.61 | 0.0029 | 0.0001 | -0.2045 | 0.0023 | 0.08 |
750 | 0.03 | 119.79% | 0.02 | 0.04 | 6 | 2080 | 339.32 | 0.0013 | 0.0001 | -0.0931 | 0.0011 | 0.03 |
760 | 0.02 | 122.72% | 0.01 | 0.06 | 15 | 115 | 333.63 | 0.0009 | 0 | -0.0655 | 0.0008 | 0.02 |
770 | 0.04 | 125.65% | 0.01 | 0.14 | 0 | 293 | 377.79 | 0.0028 | 0.0001 | -0.2065 | 0.0022 | 0.08 |
780 | 0.03 | 128.58% | 0.02 | 0.03 | 153 | 3986 | 354.3 | 0.0013 | 0 | -0.0939 | 0.0011 | 0.03 |
790 | 0.03 | 131.51% | 0.02 | 0.03 | 96 | 3317 | 359.15 | 0.0013 | 0 | -0.0941 | 0.001 | 0.03 |
800 | 0.03 | 134.44% | 0.02 | 0.03 | 1717 | 47056 | 363.93 | 0.0012 | 0 | -0.0944 | 0.001 | 0.03 |
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 | 1176.84 | -0.0001 | 0 | -0.0327 | 0.0001 | 0.01 |
25 | 0 | N/A | 0 | 0.02 | 0 | 0 | 1080.79 | -0.0001 | 0 | -0.0329 | 0.0001 | 0.01 |
30 | 0.01 | -91.21% | 0 | 0.02 | 0 | 2 | 1003.25 | -0.0001 | 0 | -0.033 | 0.0001 | 0.01 |
35 | 0.01 | -89.74% | 0 | 0.02 | 0 | 10 | 938.3 | -0.0001 | 0 | -0.0332 | 0.0001 | 0.01 |
40 | 0 | N/A | 0 | 0.02 | 0 | 0 | 882.47 | -0.0002 | 0 | -0.0332 | 0.0002 | 0.01 |
45 | 0 | N/A | 0 | 0.02 | 0 | 0 | 833.52 | -0.0002 | 0 | -0.0333 | 0.0002 | 0.01 |
50 | 0.01 | -85.35% | 0 | 0.02 | 1 | 458 | 789.97 | -0.0002 | 0 | -0.0333 | 0.0002 | 0.01 |
55 | 0.17 | -83.83% | 0 | 0.02 | 0 | 51 | 750.75 | -0.0002 | 0 | -0.0333 | 0.0002 | 0.01 |
60 | 0.01 | -82.41% | 0 | 0.02 | 0 | 15 | 715.08 | -0.0002 | 0 | -0.0333 | 0.0002 | 0.01 |
65 | 0.01 | -80.95% | 0 | 0.02 | 0 | 9 | 682.38 | -0.0002 | 0 | -0.0333 | 0.0002 | 0.01 |
70 | 0.01 | -79.48% | 0 | 0.02 | 0 | 364 | 652.19 | -0.0002 | 0 | -0.0333 | 0.0002 | 0.01 |
75 | 0.01 | -78.02% | 0 | 0.02 | 0 | 256 | 624.16 | -0.0002 | 0 | -0.0333 | 0.0002 | 0.01 |
80 | 0.01 | -76.55% | 0 | 0.02 | 0 | 249 | 597.99 | -0.0002 | 0 | -0.0333 | 0.0002 | 0.01 |
85 | 0.01 | -75.09% | 0 | 0.05 | 0 | 130 | 616.95 | -0.0005 | 0 | -0.0738 | 0.0005 | 0.03 |
90 | 0.02 | -73.62% | 0 | 0.02 | 0 | 617 | 550.37 | -0.0003 | 0 | -0.0332 | 0.0002 | 0.01 |
95 | 0.01 | -72.16% | 0 | 0.02 | 55 | 3918 | 528.56 | -0.0003 | 0 | -0.0331 | 0.0003 | 0.01 |
100 | 0.01 | -70.69% | 0 | 0.02 | 8 | 730 | 507.9 | -0.0003 | 0 | -0.0331 | 0.0003 | 0.01 |
105 | 0.01 | -69.23% | 0 | 0.32 | 5 | 82 | 488.27 | -0.0003 | 0 | -0.033 | 0.0003 | 0.01 |
110 | 0.01 | -67.76% | 0 | 0.02 | 0 | 42 | 469.56 | -0.0003 | 0 | -0.033 | 0.0003 | 0.01 |
115 | 0.03 | -66.29% | 0 | 0.33 | 0 | 48 | 585.91 | -0.0032 | 0.0001 | -0.3606 | 0.0025 | 0.16 |
120 | 0.02 | -64.83% | 0 | 0.14 | 0 | 599 | 514.71 | -0.0017 | 0 | -0.1755 | 0.0014 | 0.07 |
125 | 0.01 | -63.37% | 0 | 0.02 | 29 | 107 | 418.24 | -0.0003 | 0 | -0.0328 | 0.0003 | 0.01 |
130 | 0.02 | -61.90% | 0 | 0.03 | 1 | 860 | 425.43 | -0.0006 | 0 | -0.0598 | 0.0006 | 0.02 |
135 | 0.02 | -60.43% | 0.01 | 0.03 | 49 | 129 | 409.49 | -0.0007 | 0 | -0.0596 | 0.0006 | 0.02 |
140 | 0.02 | -58.97% | 0.01 | 0.05 | 0 | 207 | 408.18 | -0.001 | 0 | -0.0843 | 0.0008 | 0.03 |
145 | 0.02 | -57.50% | 0.01 | 0.14 | 3 | 403 | 379.31 | -0.0007 | 0 | -0.0593 | 0.0006 | 0.02 |
150 | 0.03 | -56.04% | 0.01 | 0.04 | 410 | 1516 | 378.08 | -0.001 | 0 | -0.0838 | 0.0009 | 0.03 |
155 | 0.02 | -54.57% | 0 | 0.03 | 12 | 241 | 351.14 | -0.0008 | 0 | -0.0589 | 0.0007 | 0.02 |
160 | 0.02 | -53.11% | 0.01 | 0.04 | 88 | 941 | 337.72 | -0.0008 | 0 | -0.0587 | 0.0007 | 0.02 |
165 | 0.03 | -51.64% | 0.02 | 0.04 | 45 | 158 | 336.48 | -0.0012 | 0 | -0.083 | 0.001 | 0.03 |
170 | 0.03 | -50.17% | 0.01 | 0.04 | 9209 | 11291 | 323.43 | -0.0012 | 0 | -0.0827 | 0.001 | 0.03 |
175 | 0.04 | -48.71% | 0.02 | 0.05 | 11 | 593 | 319.18 | -0.0016 | 0.0001 | -0.1053 | 0.0013 | 0.04 |
180 | 0.03 | -47.24% | 0.03 | 0.06 | 222 | 1456 | 298.43 | -0.0013 | 0.0001 | -0.082 | 0.0011 | 0.03 |
185 | 0.05 | -45.77% | 0.02 | 0.14 | 94 | 1017 | 300.72 | -0.0021 | 0.0001 | -0.1261 | 0.0017 | 0.05 |
190 | 0.06 | -44.30% | 0.02 | 0.11 | 221 | 3676 | 293.87 | -0.0025 | 0.0001 | -0.1464 | 0.002 | 0.06 |
195 | 0.09 | -42.83% | 0.01 | 0.14 | 26 | 797 | 294.17 | -0.0037 | 0.0001 | -0.2046 | 0.0028 | 0.09 |
200 | 0.05 | -41.38% | 0.05 | 0.1 | 416 | 5517 | 264.97 | -0.0024 | 0.0001 | -0.1243 | 0.0019 | 0.05 |
205 | 0.1 | -39.90% | 0.05 | 0.16 | 14 | 726 | 273.11 | -0.0044 | 0.0002 | -0.2209 | 0.0032 | 0.1 |
210 | 0.07 | -38.44% | 0.04 | 0.14 | 29 | 1387 | 251.17 | -0.0034 | 0.0002 | -0.1631 | 0.0026 | 0.07 |
215 | 0.1 | -36.97% | 0.03 | 0.14 | 55 | 725 | 249.68 | -0.0048 | 0.0002 | -0.2181 | 0.0035 | 0.1 |
220 | 0.1 | -35.50% | 0.05 | 0.14 | 1040 | 12387 | 238.33 | -0.005 | 0.0002 | -0.2167 | 0.0036 | 0.1 |
225 | 0.17 | -34.02% | 0.07 | 0.14 | 3383 | 9369 | 228.5 | -0.0054 | 0.0003 | -0.224 | 0.0039 | 0.11 |
230 | 0.12 | -32.57% | 0.07 | 0.16 | 254 | 1885 | 221.04 | -0.0063 | 0.0003 | -0.2482 | 0.0045 | 0.12 |
235 | 0.17 | -31.09% | 0.08 | 0.19 | 79 | 1443 | 219.54 | -0.0087 | 0.0004 | -0.3272 | 0.006 | 0.17 |
237.5 | 0.18 | -30.35% | 0.1 | 0.28 | 82 | 101 | 215.57 | -0.0093 | 0.0005 | -0.3413 | 0.0063 | 0.18 |
240 | 0.16 | -29.62% | 0.11 | 0.21 | 7052 | 10225 | 206.8 | -0.0087 | 0.0005 | -0.3088 | 0.006 | 0.16 |
242.5 | 0.13 | -28.90% | 0.09 | 0.3 | 7 | 50 | 196.09 | -0.0076 | 0.0004 | -0.2595 | 0.0053 | 0.13 |
245 | 0.22 | -28.14% | 0.13 | 0.24 | 253 | 1674 | 204.54 | -0.0117 | 0.0006 | -0.3956 | 0.0077 | 0.22 |
247.5 | 0.17 | -27.42% | 0.12 | 0.2 | 86 | 48 | 192.13 | -0.0099 | 0.0005 | -0.3197 | 0.0067 | 0.17 |
250 | 0.22 | -26.68% | 0.16 | 0.27 | 2623 | 7654 | 193.49 | -0.0124 | 0.0007 | -0.3915 | 0.0081 | 0.22 |
252.5 | 0.21 | -25.95% | 0.18 | 0.28 | 8 | 571 | 186.81 | -0.0123 | 0.0007 | -0.3751 | 0.008 | 0.21 |
255 | 0.2 | -25.22% | 0.19 | 0.3 | 181 | 2304 | 180.18 | -0.0121 | 0.0007 | -0.3587 | 0.008 | 0.2 |
257.5 | 0.24 | -24.47% | 0.21 | 0.31 | 77 | 582 | 179.47 | -0.0144 | 0.0008 | -0.4127 | 0.0092 | 0.24 |
260 | 0.28 | -23.73% | 0.22 | 0.33 | 841 | 4794 | 178.1 | -0.0166 | 0.0009 | -0.4636 | 0.0104 | 0.28 |
262.5 | 0.25 | -23.00% | 0.24 | 0.34 | 7 | 259 | 169.73 | -0.0157 | 0.0009 | -0.421 | 0.0099 | 0.25 |
265 | 0.33 | -22.25% | 0.26 | 0.36 | 104 | 1619 | 171.54 | -0.0199 | 0.0011 | -0.5208 | 0.0122 | 0.33 |
267.5 | 0.38 | -21.50% | 0.28 | 0.37 | 78 | 1585 | 165.65 | -0.0202 | 0.0012 | -0.5109 | 0.0124 | 0.33 |
270 | 0.36 | -20.77% | 0.3 | 0.39 | 584 | 4930 | 162.86 | -0.0225 | 0.0013 | -0.5494 | 0.0135 | 0.36 |
272.5 | 0.41 | -20.03% | 0.3 | 0.41 | 173 | 589 | 160.83 | -0.0255 | 0.0015 | -0.6032 | 0.015 | 0.41 |
275 | 0.35 | -19.31% | 0.32 | 0.43 | 446 | 2853 | 151.2 | -0.0235 | 0.0015 | -0.529 | 0.014 | 0.35 |
277.5 | 0.47 | -18.54% | 0.34 | 0.44 | 169 | 1215 | 148.47 | -0.0263 | 0.0016 | -0.5705 | 0.0154 | 0.39 |
280 | 0.43 | -17.82% | 0.37 | 0.47 | 1004 | 2916 | 145.46 | -0.0292 | 0.0018 | -0.6097 | 0.0168 | 0.43 |
282.5 | 0.52 | -17.06% | 0.39 | 0.5 | 190 | 1149 | 140.81 | -0.031 | 0.002 | -0.62 | 0.0176 | 0.45 |
285 | 0.47 | -16.35% | 0.42 | 0.52 | 1465 | 2418 | 136.65 | -0.0334 | 0.0022 | -0.64 | 0.0188 | 0.47 |
287.5 | 0.57 | -15.58% | 0.45 | 0.56 | 304 | 548 | 132.89 | -0.0364 | 0.0024 | -0.6688 | 0.0202 | 0.51 |
290 | 0.58 | -14.85% | 0.51 | 0.61 | 1079 | 3940 | 130.79 | -0.0417 | 0.0027 | -0.7343 | 0.0225 | 0.58 |
292.5 | 0.53 | -14.13% | 0.54 | 0.66 | 795 | 852 | 125.98 | -0.0444 | 0.0029 | -0.744 | 0.0237 | 0.6 |
295 | 0.64 | -13.37% | 0.6 | 0.74 | 548 | 2030 | 121.91 | -0.0483 | 0.0033 | -0.7707 | 0.0253 | 0.64 |
297.5 | 0.79 | -12.59% | 0.65 | 0.78 | 326 | 864 | 118.96 | -0.0543 | 0.0037 | -0.8252 | 0.0278 | 0.72 |
300 | 0.81 | -11.85% | 0.75 | 0.84 | 8001 | 13682 | 116.34 | -0.0616 | 0.0041 | -0.8909 | 0.0307 | 0.81 |
302.5 | 0.95 | -11.08% | 0.83 | 0.95 | 807 | 410 | 114.65 | -0.0714 | 0.0047 | -0.9844 | 0.0344 | 0.95 |
305 | 1 | -10.33% | 0.95 | 1.07 | 802 | 909 | 109.95 | -0.0773 | 0.0052 | -1.0031 | 0.0366 | 1 |
307.5 | 1.11 | -9.56% | 1.1 | 1.22 | 268 | 378 | 106.63 | -0.0867 | 0.0059 | -1.0598 | 0.0399 | 1.11 |
310 | 1.32 | -8.77% | 1.26 | 1.4 | 5270 | 5563 | 105.24 | -0.1012 | 0.0067 | -1.1728 | 0.0447 | 1.32 |
312.5 | 1.53 | -7.98% | 1.46 | 1.61 | 1114 | 550 | 103.14 | -0.1163 | 0.0075 | -1.2696 | 0.0494 | 1.53 |
315 | 1.84 | -7.15% | 1.71 | 1.88 | 2116 | 2188 | 102.26 | -0.1361 | 0.0085 | -1.4044 | 0.0551 | 1.84 |
317.5 | 2.13 | -6.34% | 2.01 | 2.2 | 532 | 566 | 100.21 | -0.1556 | 0.0094 | -1.5059 | 0.0604 | 2.13 |
320 | 2.6 | -5.47% | 2.31 | 2.57 | 4863 | 4449 | 97.79 | -0.1768 | 0.0105 | -1.5957 | 0.0655 | 2.44 |
322.5 | 2.9 | -4.64% | 2.76 | 3.05 | 570 | 584 | 96.83 | -0.204 | 0.0116 | -1.7246 | 0.0716 | 2.9 |
325 | 3.6 | -3.71% | 3.25 | 3.6 | 2429 | 1827 | 98.06 | -0.2384 | 0.0125 | -1.909 | 0.0782 | 3.6 |
327.5 | 4.22 | -2.79% | 4 | 4.4 | 634 | 800 | 97.14 | -0.2706 | 0.0135 | -2.0202 | 0.0836 | 4.22 |
330 | 4.8 | -1.89% | 4.6 | 4.95 | 7738 | 3469 | 94.84 | -0.3031 | 0.0146 | -2.0801 | 0.0882 | 4.8 |
332.5 | 5.69 | -0.90% | 5.4 | 5.85 | 4379 | 826 | 95.06 | -0.3419 | 0.0153 | -2.1911 | 0.0927 | 5.69 |
335 | 6.61 | 0.11% | 6.3 | 6.75 | 6597 | 1667 | 94.53 | -0.3813 | 0.016 | -2.2608 | 0.0963 | 6.61 |
337.5 | 7.6 | 1.13% | 7.35 | 7.85 | 2546 | 972 | 93.7 | -0.422 | 0.0165 | -2.2992 | 0.0988 | 7.6 |
340 | 8.77 | 2.20% | 8.6 | 9.2 | 5592 | 3130 | 93.64 | -0.464 | 0.0168 | -2.3319 | 0.1004 | 8.77 |
342.5 | 10.02 | 3.30% | 9.75 | 10.3 | 404 | 391 | 93.33 | -0.5062 | 0.0169 | -2.3318 | 0.1008 | 10.02 |
345 | 11.65 | 4.51% | 11.1 | 11.7 | 194 | 852 | 95.76 | -0.5462 | 0.0164 | -2.3758 | 0.1001 | 11.65 |
347.5 | 13.9 | 5.90% | 12.6 | 13.25 | 106 | 607 | 93.63 | -0.5889 | 0.0165 | -2.278 | 0.0983 | 12.93 |
350 | 14.7 | 6.87% | 14.2 | 15.25 | 2050 | 4664 | 95.59 | -0.6255 | 0.0157 | -2.2647 | 0.0957 | 14.7 |
352.5 | 16.2 | 8.04% | 15.85 | 16.6 | 60 | 386 | 93.68 | -0.6667 | 0.0154 | -2.1265 | 0.0918 | 16.2 |
355 | 19.37 | 9.71% | 17.6 | 18.5 | 817 | 1475 | 94.57 | -0.701 | 0.0146 | -2.0477 | 0.0877 | 18.05 |
357.5 | 22.7 | 11.41% | 19.45 | 20.3 | 35 | 317 | 94.23 | -0.7357 | 0.0138 | -1.9199 | 0.0826 | 19.88 |
360 | 22 | 11.94% | 21.35 | 22.3 | 346 | 1907 | 96.7 | -0.7611 | 0.0127 | -1.8664 | 0.0783 | 22 |
362.5 | 24.15 | 13.30% | 23.35 | 24.4 | 31 | 410 | 98.87 | -0.7845 | 0.0117 | -1.7988 | 0.0739 | 24.15 |
365 | 26.44 | 14.71% | 25.4 | 26.85 | 140 | 869 | 102.41 | -0.8019 | 0.0108 | -1.7717 | 0.0703 | 26.44 |
367.5 | 28.98 | 16.18% | 27.5 | 29.05 | 17 | 281 | 109.24 | -0.8092 | 0.0099 | -1.8478 | 0.0687 | 28.98 |
370 | 30.32 | 17.31% | 29.7 | 31.25 | 151 | 1874 | 96.45 | -0.8637 | 0.009 | -1.3019 | 0.0552 | 30.32 |
372.5 | 33.5 | 18.97% | 32 | 33.6 | 29 | 634 | 113.72 | -0.8409 | 0.0085 | -1.7111 | 0.0612 | 33.5 |
375 | 35.1 | 20.18% | 34.25 | 35.6 | 67 | 1185 | 102.87 | -0.8851 | 0.0075 | -1.2305 | 0.049 | 35.1 |
377.5 | 39.27 | 22.13% | 36.45 | 38.2 | 5 | 179 | 101.92 | -0.9035 | 0.0067 | -1.0709 | 0.0432 | 37.33 |
380 | 39.5 | 22.93% | 38.85 | 40.35 | 85 | 1009 | 98.39 | -0.9255 | 0.0057 | -0.8459 | 0.0355 | 39.5 |
382.5 | 41.93 | 24.38% | 41.1 | 42.9 | 10 | 287 | 100.85 | -0.9325 | 0.0052 | -0.8026 | 0.033 | 41.93 |
385 | 42.62 | 25.31% | 43.5 | 45.3 | 25 | 218 | 104.3 | -0.9366 | 0.0048 | -0.7896 | 0.0314 | 44.4 |
387.5 | 44.5 | 26.59% | 45.9 | 47.7 | 0 | 91 | 105.2 | -0.9451 | 0.0052 | -0.7098 | 0.028 | 46.8 |
390 | 49.64 | 28.83% | 48.4 | 50 | 68 | 502 | 120.28 | -0.9275 | 0.0046 | -1.0173 | 0.0348 | 49.64 |
392.5 | 52.5 | 30.40% | 50.7 | 52.6 | 20 | 137 | 134.36 | -0.9129 | 0.0047 | -1.3141 | 0.04 | 52.5 |
395 | 54.95 | 31.85% | 53.15 | 54.95 | 85 | 279 | 137.57 | -0.9173 | 0.0044 | -1.2935 | 0.0385 | 54.95 |
397.5 | 57.7 | 33.39% | 55.6 | 57.5 | 1 | 47 | 110.11 | -0.9672 | 0.0027 | -0.4822 | 0.0185 | 56.55 |
400 | 59.49 | 34.65% | 58.05 | 59.9 | 308 | 1122 | 132.46 | -0.9423 | 0.0035 | -0.936 | 0.0292 | 59.49 |
402.5 | 64.62 | 36.88% | 60.55 | 62.4 | 0 | 29 | 112.85 | -0.9745 | 0.0021 | -0.3982 | 0.015 | 61.48 |
405 | 68.38 | 38.72% | 63 | 64.85 | 7 | 137 | 112.7 | -0.9788 | 0.0018 | -0.3367 | 0.0128 | 63.93 |
407.5 | 65.43 | 38.59% | 65.45 | 67.35 | 5 | 13 | 113.99 | -0.9814 | 0.0016 | -0.3042 | 0.0115 | 66.4 |
410 | 71.66 | 41.15% | 67.95 | 69.8 | 9 | 99 | 114.95 | -0.9838 | 0.0014 | -0.2697 | 0.0101 | 68.87 |
412.5 | 76.15 | 43.19% | 70.45 | 72.35 | 1 | 4 | 120.57 | -0.9822 | 0.0015 | -0.3092 | 0.011 | 71.4 |
415 | 73.15 | 43.05% | 72.9 | 74.8 | 1 | 66 | 166.73 | -0.9365 | 0.003 | -1.2786 | 0.0314 | 74.8 |
417.5 | 75.33 | 44.42% | 75.4 | 77.3 | 3 | 10 | 121.75 | -0.9869 | 0.0011 | -0.2368 | 0.0085 | 76.35 |
420 | 80.1 | 46.55% | 77.9 | 79.8 | 4 | 162 | 124.84 | -0.9872 | 0.0013 | -0.2385 | 0.0083 | 78.85 |
422.5 | 71.45 | 44.75% | 80.4 | 82.3 | 0 | 103 | 127.89 | -0.9874 | 0.001 | -0.2402 | 0.0082 | 81.35 |
425 | 87.75 | 50.26% | 82.85 | 84.7 | 1 | 149 | 117.83 | -0.9948 | 0.0005 | -0.0952 | 0.0037 | 83.77 |
427.5 | 75.73 | 47.47% | 85.35 | 87.25 | 0 | 3 | 126.27 | -0.9922 | 0.0007 | -0.1509 | 0.0053 | 86.3 |
430 | 87.1 | 51.53% | 87.85 | 89.65 | 10 | 147 | 0 | 0 | 0 | 0 | 0 | 0 |
432.5 | 92.95 | 53.98% | 90.35 | 92.15 | 0 | 10 | 0 | 0 | 0 | 0 | 0 | 0 |
435 | 107.12 | 58.86% | 92.85 | 94.65 | 0 | 9 | 0 | 0 | 0 | 0 | 0 | 0 |
437.5 | 100.6 | 57.68% | 95.35 | 97.25 | 1 | 3 | 137.51 | -0.9928 | 0.0006 | -0.1546 | 0.005 | 96.3 |
440 | 100.31 | 58.33% | 97.9 | 99.7 | 1 | 28 | 140.26 | -0.9929 | 0.0006 | -0.1555 | 0.0049 | 98.8 |
442.5 | 97.85 | 58.34% | 100.3 | 102.1 | 0 | 2 | 200.03 | -0.9539 | 0.0022 | -1.1872 | 0.0244 | 102.1 |
445 | 104.1 | 60.91% | 102.8 | 104.6 | 0 | 24 | 203.46 | -0.9546 | 0.0019 | -1.1943 | 0.0241 | 104.6 |
447.5 | 77.85 | 53.95% | 105.3 | 107.2 | 0 | 13 | 0 | 0 | 0 | 0 | 0 | 0 |
450 | 114.17 | 65.32% | 107.9 | 109.6 | 28 | 963 | 0 | 0 | 0 | 0 | 0 | 0 |
452.5 | 116.35 | 66.70% | 110.3 | 112.2 | 0 | 29 | 0 | 0 | 0 | 0 | 0 | 0 |
455 | 75.96 | 55.59% | 112.8 | 114.6 | 0 | 3 | 216.88 | -0.9568 | 0.0017 | -1.2212 | 0.0231 | 114.6 |
457.5 | 84.81 | 58.92% | 115.3 | 117.1 | 0 | 2 | 220.16 | -0.9574 | 0.0016 | -1.2276 | 0.0229 | 117.1 |
460 | 124.32 | 71.23% | 117.8 | 119.6 | 0 | 37 | 223.42 | -0.9579 | 0.0016 | -1.2339 | 0.0227 | 119.6 |
462.5 | 117.7 | 70.02% | 120.3 | 122.1 | 0 | 6 | 226.64 | -0.9584 | 0.0016 | -1.24 | 0.0225 | 122.1 |
465 | 128.8 | 74.01% | 122.8 | 124.6 | 0 | 10 | 229.84 | -0.9588 | 0.0015 | -1.2461 | 0.0223 | 124.6 |
467.5 | 131.3 | 75.47% | 125.4 | 127.15 | 0 | 2 | 162.14 | -0.996 | 0.0003 | -0.1046 | 0.0029 | 126.28 |
470 | 132.39 | 76.52% | 127.8 | 129.55 | 2 | 24 | 233.84 | -0.9614 | 0.0014 | -1.2029 | 0.0212 | 129.55 |
472.5 | 100.95 | 68.04% | 130.3 | 132.05 | 0 | 12 | 236.94 | -0.9618 | 0.0014 | -1.2084 | 0.021 | 132.05 |
475 | 121.96 | 74.93% | 132.85 | 134.55 | 0 | 6 | 240.02 | -0.9622 | 0.0014 | -1.2137 | 0.0208 | 134.55 |
477.5 | 107.65 | 71.47% | 135.25 | 137.05 | 0 | 5 | 243.08 | -0.9625 | 0.0013 | -1.219 | 0.0206 | 137.05 |
480 | 165.29 | 89.10% | 137.8 | 139.55 | 0 | 1 | 246.11 | -0.9629 | 0.0013 | -1.2242 | 0.0205 | 139.55 |
482.5 | 112.5 | 74.36% | 140.3 | 142.05 | 0 | 5 | 249.12 | -0.9633 | 0.0013 | -1.2294 | 0.0203 | 142.05 |
485 | 0 | N/A | 142.75 | 144.55 | 0 | 1 | 252.1 | -0.9636 | 0.0013 | -1.2344 | 0.0201 | 144.55 |
487.5 | 106.7 | 74.12% | 145.25 | 147.05 | 0 | 1 | 255.06 | -0.964 | 0.0012 | -1.2387 | 0.02 | 147.05 |
490 | 150.5 | 87.69% | 147.75 | 149.55 | 2 | 22 | 258 | -0.9643 | 0.0012 | -1.2436 | 0.0198 | 149.55 |
492.5 | 0 | N/A | 150.25 | 152.05 | 0 | 0 | 260.92 | -0.9646 | 0.0012 | -1.2484 | 0.0197 | 152.05 |
495 | 159.34 | 91.75% | 152.75 | 154.55 | 10 | 11 | 263.82 | -0.9649 | 0.0012 | -1.2531 | 0.0195 | 154.55 |
497.5 | 127.15 | 83.05% | 155.25 | 157.05 | 0 | 6 | 266.7 | -0.9652 | 0.0011 | -1.2578 | 0.0194 | 157.05 |
500 | 164.39 | 94.69% | 157.75 | 159.55 | 9 | 49 | 269.55 | -0.9655 | 0.0011 | -1.2624 | 0.0193 | 159.55 |
502.5 | 0 | N/A | 160.25 | 162.1 | 0 | 0 | 274.96 | -0.9643 | 0.0011 | -1.3259 | 0.0198 | 162.1 |
505 | 165.43 | 96.46% | 162.75 | 164.6 | 0 | 5 | 277.79 | -0.9646 | 0.0011 | -1.3306 | 0.0197 | 164.6 |
507.5 | 171.1 | 98.86% | 165.3 | 167.05 | 0 | 3 | 278 | -0.9664 | 0.0011 | -1.2759 | 0.0189 | 167.05 |
510 | 136.4 | 89.42% | 167.7 | 169.6 | 0 | 33 | 283.4 | -0.9652 | 0.0011 | -1.3392 | 0.0194 | 169.6 |
512.5 | 0 | N/A | 170.25 | 172 | 0 | 0 | 280.79 | -0.9685 | 0.001 | -1.2216 | 0.0179 | 172 |
515 | 0 | N/A | 172.75 | 174.5 | 0 | 0 | 283.51 | -0.9687 | 0.001 | -1.2256 | 0.0178 | 174.5 |
517.5 | 143.7 | 93.76% | 175.25 | 177 | 0 | 1 | 286.22 | -0.9689 | 0.001 | -1.2296 | 0.0177 | 177 |
520 | 189.19 | 107.82% | 177.8 | 179.5 | 0 | 6 | 288.9 | -0.9692 | 0.001 | -1.2335 | 0.0176 | 179.5 |
522.5 | 0 | N/A | 180.3 | 182.15 | 0 | 0 | 299.69 | -0.9651 | 0.001 | -1.4211 | 0.0195 | 182.15 |
525 | 188.55 | 109.10% | 182.75 | 184.5 | 0 | 6 | 294.22 | -0.9696 | 0.0009 | -1.2402 | 0.0173 | 184.5 |
527.5 | 0 | N/A | 185.25 | 187 | 0 | 0 | 296.85 | -0.9699 | 0.0009 | -1.244 | 0.0172 | 187 |
530 | 206.71 | 115.89% | 187.7 | 189.5 | 0 | 0 | 299.46 | -0.9701 | 0.001 | -1.2471 | 0.0171 | 189.5 |
535 | 0 | N/A | 192.7 | 194.55 | 0 | 0 | 307.54 | -0.969 | 0.0009 | -1.3198 | 0.0176 | 194.55 |
540 | 186.39 | 112.86% | 197.7 | 199.5 | 0 | 9 | 309.76 | -0.9709 | 0.0009 | -1.2615 | 0.0167 | 199.5 |
545 | 211.1 | 121.57% | 202.7 | 204.5 | 0 | 0 | 314.81 | -0.9712 | 0.0008 | -1.2685 | 0.0166 | 204.5 |
550 | 211.8 | 123.24% | 207.7 | 209.5 | 0 | 13 | 319.79 | -0.9716 | 0.0008 | -1.2753 | 0.0164 | 209.5 |
555 | 0 | N/A | 212.7 | 214.5 | 0 | 0 | 324.72 | -0.9719 | 0.0008 | -1.282 | 0.0162 | 214.5 |
560 | 176.67 | 115.87% | 217.8 | 219.55 | 0 | 34 | 332.64 | -0.971 | 0.0008 | -1.353 | 0.0167 | 219.55 |
565 | 246.95 | 137.93% | 222.7 | 224.5 | 0 | 0 | 334.4 | -0.9726 | 0.0008 | -1.295 | 0.0159 | 224.5 |
570 | 0 | N/A | 227.7 | 229.5 | 0 | 0 | 339.16 | -0.9729 | 0.0007 | -1.3013 | 0.0158 | 229.5 |
575 | 0 | N/A | 232.7 | 234.5 | 0 | 0 | 343.86 | -0.9732 | 0.0007 | -1.3075 | 0.0156 | 234.5 |
580 | 219.65 | 134.33% | 237.7 | 239.55 | 0 | 0 | 351.67 | -0.9722 | 0.0007 | -1.3786 | 0.0161 | 239.55 |
585 | 220.45 | 136.03% | 242.7 | 244.65 | 0 | 10 | 362.33 | -0.97 | 0.0007 | -1.5168 | 0.0172 | 244.65 |
590 | 0 | N/A | 247.7 | 249.5 | 0 | 0 | 357.65 | -0.974 | 0.0007 | -1.3254 | 0.0152 | 249.5 |
595 | 206.7 | 134.93% | 252.7 | 254.55 | 0 | 0 | 365.38 | -0.973 | 0.0007 | -1.3971 | 0.0157 | 254.55 |
600 | 259.2 | 151.78% | 257.75 | 259.5 | 0 | 0 | 366.59 | -0.9745 | 0.0006 | -1.3368 | 0.015 | 259.5 |
610 | 0 | N/A | 267.7 | 269.65 | 0 | 0 | 384.94 | -0.9714 | 0.0007 | -1.5483 | 0.0165 | 269.65 |
620 | 288.12 | 166.12% | 277.75 | 279.55 | 0 | 0 | 387.28 | -0.9742 | 0.0006 | -1.4259 | 0.0151 | 279.55 |
630 | 0 | N/A | 287.75 | 289.5 | 0 | 0 | 392.31 | -0.9758 | 0.0006 | -1.3689 | 0.0144 | 289.5 |
640 | 261.3 | 164.12% | 297.8 | 299.6 | 0 | 0 | 407.33 | -0.9739 | 0.0006 | -1.5148 | 0.0153 | 299.6 |
650 | 348.72 | 192.67% | 307.7 | 309.65 | 0 | 0 | 418.74 | -0.9732 | 0.0006 | -1.5925 | 0.0156 | 309.65 |
660 | 319.9 | 187.15% | 317.7 | 319.65 | 0 | 0 | 426.78 | -0.9736 | 0.0006 | -1.6035 | 0.0154 | 319.65 |
670 | 0 | N/A | 327.75 | 329.55 | 0 | 0 | 427.88 | -0.9761 | 0.0005 | -1.4773 | 0.0142 | 329.55 |
680 | 304.55 | 188.51% | 337.85 | 339.55 | 0 | 0 | 435.54 | -0.9764 | 0.0005 | -1.4868 | 0.014 | 339.55 |
690 | 0 | N/A | 347.75 | 349.55 | 0 | 0 | 443.07 | -0.9767 | 0.0005 | -1.496 | 0.0139 | 349.55 |
700 | 324.05 | 200.09% | 357.85 | 359.55 | 0 | 0 | 450.46 | -0.977 | 0.0005 | -1.505 | 0.0137 | 359.55 |
710 | 373.15 | 217.41% | 367.7 | 369.6 | 1 | 0 | 461.33 | -0.9763 | 0.0005 | -1.5844 | 0.0141 | 369.6 |
720 | 383.15 | 223.27% | 377.7 | 379.6 | 1 | 0 | 468.5 | -0.9765 | 0.0005 | -1.5933 | 0.014 | 379.6 |
730 | 382.65 | 226.05% | 387.7 | 389.6 | 0 | 0 | 475.56 | -0.9768 | 0.0005 | -1.6021 | 0.0139 | 389.6 |
740 | 403.7 | 235.15% | 397.7 | 399.6 | 0 | 0 | 482.49 | -0.977 | 0.0005 | -1.6107 | 0.0137 | 399.6 |
750 | 413.65 | 241.00% | 407.7 | 409.6 | 0 | 0 | 489.32 | -0.9773 | 0.0004 | -1.6192 | 0.0136 | 409.6 |
760 | 0 | N/A | 417.7 | 419.6 | 0 | 0 | 496.03 | -0.9775 | 0.0004 | -1.6274 | 0.0135 | 419.6 |
770 | 433.7 | 252.73% | 427.7 | 429.6 | 0 | 0 | 502.64 | -0.9777 | 0.0004 | -1.6355 | 0.0134 | 429.6 |
780 | 419.3 | 251.44% | 437.7 | 439.55 | 0 | 0 | 505.31 | -0.9788 | 0.0004 | -1.5703 | 0.0128 | 439.55 |
790 | 0 | N/A | 447.7 | 449.55 | 0 | 0 | 511.69 | -0.979 | 0.0004 | -1.5778 | 0.0127 | 449.55 |
800 | 0 | N/A | 457.7 | 459.65 | 0 | 0 | 525.62 | -0.9774 | 0.0004 | -1.7317 | 0.0136 | 459.65 |
$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?