Options Chain for MICROSOFT CORP COM (MSFT) - $478.49 as of 1/7/2026 7:30:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 322.00 | 325.35 | 323.68 | 311.80 | 0.00 | 0.00% | 2.02 | 0 | 219 | 3.62 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 165.00 | 317.10 | 320.45 | 318.78 | 323.55 | 0.00 | 0.00% | 1.93 | 0 | 24 | 3.52 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 4:00:02 PM EST |
| 170.00 | 311.95 | 315.45 | 313.70 | 303.11 | 0.00 | 0.00% | 1.85 | 0 | 116 | 3.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 4:00:02 PM EST |
| 175.00 | 307.00 | 310.45 | 308.73 | 329.22 | 0.00 | 0.00% | 1.76 | 0 | 91 | 3.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 1/7/2026 4:00:02 PM EST |
| 180.00 | 301.85 | 305.60 | 303.73 | 292.02 | 0.00 | 0.00% | 1.69 | 0 | 105 | 3.46 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 185.00 | 297.45 | 300.05 | 298.75 | 331.75 | 0.00 | 0.00% | 1.61 | 0 | 498 | 3.39 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 4:00:02 PM EST |
| 190.00 | 292.00 | 295.65 | 293.83 | 295.10 | 0.00 | 0.00% | 1.55 | 0 | 1,061 | 3.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:02 PM EST |
| 195.00 | 287.00 | 290.40 | 288.70 | 283.00 | 0.00 | 0.00% | 1.48 | 0 | 106 | 3.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 200.00 | 282.00 | 285.55 | 283.78 | 279.86 | +7.81 | +2.88% | 1.42 | 1 | 214 | 2.94 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 205.00 | 277.05 | 280.55 | 278.80 | 267.07 | 0.00 | 0.00% | 1.36 | 0 | 885 | 2.86 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 210.00 | 271.90 | 275.70 | 273.80 | 264.34 | 0.00 | 0.00% | 1.30 | 0 | 157 | 2.97 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 215.00 | 267.50 | 270.10 | 268.80 | 273.28 | 0.00 | 0.00% | 1.25 | 0 | 185 | 2.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 220.00 | 262.10 | 265.50 | 263.80 | 253.96 | 0.00 | 0.00% | 1.20 | 0 | 227 | 2.83 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 225.00 | 257.05 | 260.55 | 258.80 | 262.98 | 0.00 | 0.00% | 1.15 | 0 | 409 | 2.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 PM EST |
| 230.00 | 252.05 | 255.45 | 253.75 | 244.17 | 0.00 | 0.00% | 1.10 | 0 | 209 | 2.52 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 235.00 | 247.05 | 250.45 | 248.75 | 280.48 | 0.00 | 0.00% | 1.06 | 0 | 84 | 2.46 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:02 PM EST |
| 240.00 | 242.55 | 245.15 | 243.85 | 239.25 | 0.00 | 0.00% | 1.02 | 0 | 157 | 2.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:02 PM EST |
| 245.00 | 237.20 | 240.60 | 238.90 | 233.80 | 0.00 | 0.00% | 0.98 | 0 | 132 | 2.33 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:02 PM EST |
| 250.00 | 232.20 | 235.60 | 233.90 | 234.19 | +10.66 | +4.77% | 0.94 | 2 | 486 | 2.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 255.00 | 227.20 | 230.60 | 228.90 | 218.64 | 0.00 | 0.00% | 0.90 | 0 | 150 | 2.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 4:00:02 PM EST |
| 260.00 | 222.25 | 225.70 | 223.98 | 228.95 | +13.93 | +6.48% | 0.86 | 2 | 495 | 2.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 265.00 | 217.55 | 220.50 | 219.03 | 220.65 | +11.56 | +5.53% | 0.83 | 4 | 302 | 2.09 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 270.00 | 212.10 | 215.30 | 213.70 | 214.23 | +7.01 | +3.39% | 0.79 | 7 | 904 | 2.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 275.00 | 207.15 | 210.15 | 208.65 | 197.00 | 0.00 | 0.00% | 0.76 | 0 | 2,641 | 1.98 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 280.00 | 202.25 | 205.65 | 203.95 | 194.33 | 0.00 | 0.00% | 0.73 | 0 | 465 | 1.92 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 285.00 | 197.25 | 200.65 | 198.95 | 202.00 | +9.85 | +5.13% | 0.70 | 1 | 518 | 1.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 290.00 | 192.25 | 195.65 | 193.95 | 182.48 | 0.00 | 0.00% | 0.67 | 0 | 167 | 1.81 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 295.00 | 187.20 | 190.25 | 188.73 | 179.92 | 0.00 | 0.00% | 0.64 | 0 | 84 | 1.77 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:02 PM EST |
| 300.00 | 182.15 | 185.35 | 183.75 | 185.02 | +8.07 | +4.57% | 0.61 | 1 | 799 | 1.72 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 305.00 | 177.15 | 180.55 | 178.85 | 170.49 | 0.00 | 0.00% | 0.59 | 0 | 132 | 1.66 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 310.00 | 172.85 | 175.55 | 174.20 | 168.46 | 0.00 | 0.00% | 0.56 | 0 | 205 | 1.61 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 315.00 | 167.30 | 170.70 | 169.00 | 160.71 | 0.00 | 0.00% | 0.54 | 0 | 167 | 1.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 320.00 | 162.65 | 165.25 | 163.95 | 168.90 | +11.22 | +7.12% | 0.51 | 3 | 156 | 1.51 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 325.00 | 157.30 | 160.70 | 159.00 | 146.62 | 0.00 | 0.00% | 0.49 | 0 | 120 | 1.46 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 330.00 | 152.15 | 155.75 | 153.95 | 158.00 | 0.00 | 0.00% | 0.47 | 0 | 227 | 1.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 335.00 | 147.20 | 150.60 | 148.90 | 136.82 | 0.00 | 0.00% | 0.44 | 0 | 103 | 1.38 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 340.00 | 142.20 | 145.60 | 143.90 | 145.10 | +7.29 | +5.29% | 0.42 | 3 | 151 | 1.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 345.00 | 137.20 | 140.70 | 138.95 | 131.50 | 0.00 | 0.00% | 0.40 | 0 | 70 | 1.28 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 350.00 | 132.80 | 135.25 | 134.03 | 134.26 | +6.56 | +5.14% | 0.38 | 18 | 13,609 | 1.23 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 355.00 | 127.50 | 130.75 | 129.13 | 134.80 | +14.40 | +11.96% | 0.36 | 1 | 426 | 1.19 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 360.00 | 122.20 | 125.85 | 124.03 | 125.13 | +12.78 | +11.38% | 0.34 | 9 | 4,917 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 365.00 | 117.25 | 120.60 | 118.93 | 110.59 | 0.00 | 0.00% | 0.33 | 0 | 588 | 1.08 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 370.00 | 112.65 | 115.25 | 113.95 | 107.30 | 0.00 | 0.00% | 0.31 | 0 | 533 | 1.06 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 375.00 | 107.65 | 110.05 | 108.85 | 114.12 | +11.92 | +11.67% | 0.29 | 1 | 1,852 | 1.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 380.00 | 103.60 | 105.20 | 104.40 | 103.50 | +7.95 | +8.32% | 0.27 | 6 | 1,339 | 0.95 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 385.00 | 97.65 | 99.70 | 98.68 | 98.75 | +8.51 | +9.43% | 0.26 | 2 | 1,967 | 0.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 390.00 | 92.70 | 95.35 | 94.03 | 98.72 | +9.94 | +11.20% | 0.24 | 5 | 951 | 0.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 395.00 | 87.70 | 90.15 | 88.93 | 93.00 | +9.53 | +11.42% | 0.23 | 22 | 2,032 | 0.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 400.00 | 82.85 | 85.40 | 84.13 | 84.82 | +5.58 | +7.05% | 0.21 | 221 | 5,441 | 0.78 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 405.00 | 78.05 | 80.40 | 79.23 | 84.16 | +10.26 | +13.89% | 0.20 | 11 | 2,443 | 0.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 410.00 | 72.85 | 75.15 | 74.00 | 77.00 | +11.84 | +18.18% | 0.18 | 116 | 2,940 | 0.71 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 415.00 | 67.90 | 70.15 | 69.03 | 72.85 | +14.65 | +25.18% | 0.17 | 21 | 1,164 | 0.66 | 1.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 420.00 | 63.65 | 65.20 | 64.43 | 65.15 | +7.40 | +12.82% | 0.15 | 49 | 3,292 | 0.63 | 1.00 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 425.00 | 57.95 | 60.20 | 59.08 | 64.00 | +10.76 | +20.21% | 0.14 | 21 | 6,842 | 0.59 | 0.99 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 430.00 | 53.50 | 54.65 | 54.08 | 53.85 | +4.94 | +10.10% | 0.13 | 14 | 3,415 | 0.55 | 0.99 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 435.00 | 48.00 | 50.30 | 49.15 | 49.42 | +5.42 | +12.32% | 0.11 | 4 | 1,599 | 0.51 | 0.98 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 440.00 | 43.50 | 44.70 | 44.10 | 44.00 | +5.04 | +12.94% | 0.10 | 20 | 3,365 | 0.41 | 0.97 | 0.00 | -0.15 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 445.00 | 39.15 | 40.45 | 39.80 | 39.70 | +5.94 | +17.60% | 0.09 | 21 | 3,161 | 0.44 | 0.96 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 450.00 | 34.15 | 35.20 | 34.68 | 35.60 | +5.98 | +20.19% | 0.08 | 8,836 | 14,777 | 0.26 | 0.95 | 0.01 | -0.20 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 452.50 | 30.85 | 33.15 | 32.00 | 31.95 | +4.95 | +18.34% | 0.07 | 14 | 14 | 0.38 | 0.94 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 455.00 | 29.25 | 30.30 | 29.78 | 34.40 | +10.90 | +46.39% | 0.07 | 118 | 1,924 | 0.25 | 0.93 | 0.01 | -0.23 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 457.50 | 26.70 | 28.05 | 27.38 | 23.80 | +2.68 | +12.69% | 0.06 | 1 | 2 | 0.24 | 0.92 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 460.00 | 24.45 | 25.55 | 25.00 | 25.95 | +6.50 | +33.42% | 0.05 | 938 | 2,429 | 0.23 | 0.91 | 0.01 | -0.25 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 462.50 | 22.05 | 23.35 | 22.70 | 27.60 | +9.15 | +49.60% | 0.05 | 12 | 77 | 0.23 | 0.89 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 465.00 | 19.95 | 20.65 | 20.30 | 21.87 | +5.87 | +36.69% | 0.04 | 22 | 1,999 | 0.22 | 0.87 | 0.01 | -0.28 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 467.50 | 17.65 | 18.50 | 18.08 | 22.50 | +9.05 | +67.29% | 0.04 | 33 | 69 | 0.22 | 0.84 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 470.00 | 15.75 | 16.70 | 16.23 | 15.85 | +3.52 | +28.55% | 0.03 | 274 | 3,851 | 0.23 | 0.81 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 472.50 | 13.95 | 14.20 | 14.08 | 14.20 | +3.90 | +37.87% | 0.03 | 173 | 854 | 0.22 | 0.77 | 0.02 | -0.33 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 475.00 | 12.05 | 12.25 | 12.15 | 11.95 | +3.06 | +34.43% | 0.03 | 1,917 | 5,450 | 0.21 | 0.73 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 477.50 | 10.20 | 10.40 | 10.30 | 10.25 | +2.93 | +40.03% | 0.02 | 610 | 921 | 0.21 | 0.67 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 480.00 | 8.55 | 8.70 | 8.63 | 8.61 | +2.77 | +47.44% | 0.02 | 3,844 | 8,329 | 0.21 | 0.62 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 482.50 | 7.05 | 7.20 | 7.13 | 7.11 | +2.36 | +49.69% | 0.01 | 1,407 | 996 | 0.20 | 0.55 | 0.03 | -0.39 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 485.00 | 5.70 | 5.80 | 5.75 | 5.79 | +2.04 | +54.40% | 0.01 | 7,155 | 10,201 | 0.20 | 0.49 | 0.03 | -0.38 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 487.50 | 4.50 | 4.65 | 4.58 | 4.60 | +1.70 | +58.63% | 0.01 | 2,117 | 1,521 | 0.20 | 0.43 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 490.00 | 3.50 | 3.65 | 3.58 | 3.60 | +1.42 | +65.14% | 0.01 | 13,251 | 15,817 | 0.20 | 0.37 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 492.50 | 2.72 | 2.78 | 2.75 | 2.77 | +1.09 | +64.89% | 0.01 | 1,606 | 1,204 | 0.19 | 0.31 | 0.02 | -0.32 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 495.00 | 2.04 | 2.10 | 2.07 | 2.09 | +0.82 | +64.57% | 0.00 | 4,042 | 8,775 | 0.19 | 0.25 | 0.02 | -0.28 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 497.50 | 1.52 | 1.57 | 1.55 | 1.48 | +0.54 | +57.45% | 0.00 | 1,089 | 532 | 0.19 | 0.20 | 0.02 | -0.24 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 500.00 | 1.12 | 1.16 | 1.14 | 1.15 | +0.43 | +59.73% | 0.00 | 9,842 | 19,032 | 0.19 | 0.15 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 505.00 | 0.59 | 0.62 | 0.61 | 0.60 | +0.21 | +53.85% | 0.00 | 4,245 | 6,057 | 0.20 | 0.09 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 510.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.07 | +29.17% | 0.00 | 2,864 | 18,864 | 0.20 | 0.05 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 515.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 861 | 5,941 | 0.20 | 0.03 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 520.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 3,128 | 34,181 | 0.21 | 0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 525.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 821 | 9,382 | 0.22 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 530.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 272 | 7,381 | 0.23 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 535.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 136 | 3,260 | 0.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 125 | 6,586 | 0.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 545.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 192 | 7,913 | 0.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 556 | 14,633 | 0.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 555.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 2,928 | 0.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 62 | 7,806 | 0.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 565.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,754 | 0.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 137 | 5,589 | 0.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 575.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 7,986 | 0.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 7,773 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,723 | 0.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,675 | 0.47 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 595.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,539 | 0.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 14,294 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 605.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,939 | 0.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 0.62 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 615.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 0.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 625.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 630.00 | 0.00 | 0.10 | 0.05 | 0.31 | +0.30 | +3,000.00% | 0.00 | 1 | 2,060 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 635.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,505 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,532 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 655.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.61 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 700 | 4,161 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 665.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.64 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 675.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 685.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.69 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:02 PM EST |
| 695.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.72 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 25,742 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,289 | 2.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 420 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 1.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,230 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 653 | 1.54 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,958 | 1.45 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 808 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 1.41 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.37 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,210 | 1.33 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 1.29 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,034 | 1.26 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 1.22 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.14 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 1.20 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,739 | 1.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.08 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,290 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,884 | 1.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,396 | 0.99 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,591 | 0.99 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,895 | 1.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 1,977 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 0.74 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,561 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,546 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 16,121 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 2,637 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 8,117 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 365.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,888 | 0.62 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,696 | 0.64 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 375.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 3,020 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 380.00 | 0.01 | 0.30 | 0.16 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 5,330 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 385.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,356 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 390.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 48 | 3,377 | 0.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 395.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 2,245 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 400.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 454 | 7,337 | 0.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 405.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 201 | 1,813 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 410.00 | 0.02 | 0.14 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 106 | 2,496 | 0.45 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 415.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 156 | 2,663 | 0.40 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 420.00 | 0.01 | 0.16 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 226 | 6,830 | 0.36 | 0.00 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 425.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 1,109 | 7,134 | 0.37 | -0.01 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 430.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 442 | 4,789 | 0.36 | -0.01 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 435.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.09 | -32.15% | 0.00 | 207 | 5,215 | 0.34 | -0.02 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 440.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.10 | -29.42% | 0.00 | 1,574 | 5,777 | 0.32 | -0.03 | 0.00 | -0.15 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 445.00 | 0.30 | 0.32 | 0.31 | 0.29 | -0.16 | -35.56% | 0.00 | 431 | 6,854 | 0.30 | -0.04 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 450.00 | 0.41 | 0.43 | 0.42 | 0.42 | -0.22 | -34.38% | 0.00 | 10,083 | 20,302 | 0.28 | -0.05 | 0.01 | -0.20 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 452.50 | 0.48 | 0.51 | 0.50 | 0.51 | -0.26 | -33.77% | 0.00 | 1,275 | 210 | 0.27 | -0.06 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 455.00 | 0.58 | 0.60 | 0.59 | 0.59 | -0.38 | -39.18% | 0.00 | 811 | 7,998 | 0.27 | -0.07 | 0.01 | -0.23 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 457.50 | 0.69 | 0.73 | 0.71 | 0.71 | -0.41 | -36.61% | 0.00 | 196 | 318 | 0.26 | -0.08 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 460.00 | 0.84 | 0.88 | 0.86 | 0.87 | -0.51 | -36.96% | 0.00 | 1,828 | 8,930 | 0.25 | -0.09 | 0.01 | -0.25 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 462.50 | 1.03 | 1.07 | 1.05 | 1.06 | -0.64 | -37.65% | 0.00 | 468 | 1,389 | 0.25 | -0.11 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 465.00 | 1.27 | 1.32 | 1.30 | 1.29 | -0.78 | -37.69% | 0.00 | 2,319 | 5,592 | 0.24 | -0.13 | 0.01 | -0.28 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 467.50 | 1.56 | 1.61 | 1.59 | 1.63 | -1.03 | -38.73% | 0.00 | 879 | 812 | 0.23 | -0.16 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 470.00 | 1.92 | 1.98 | 1.95 | 1.98 | -1.07 | -35.09% | 0.00 | 2,182 | 12,032 | 0.23 | -0.19 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 472.50 | 2.36 | 2.44 | 2.40 | 2.46 | -1.33 | -35.10% | 0.01 | 1,010 | 1,777 | 0.22 | -0.23 | 0.02 | -0.33 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 475.00 | 2.92 | 3.00 | 2.96 | 2.97 | -1.72 | -36.68% | 0.01 | 3,832 | 8,088 | 0.22 | -0.27 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 477.50 | 3.60 | 3.70 | 3.65 | 3.83 | -1.72 | -31.00% | 0.01 | 1,418 | 528 | 0.22 | -0.33 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 480.00 | 4.40 | 4.55 | 4.48 | 4.45 | -2.46 | -35.61% | 0.01 | 2,716 | 9,778 | 0.21 | -0.38 | 0.02 | -0.38 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 482.50 | 5.40 | 5.50 | 5.45 | 5.65 | -2.60 | -31.52% | 0.01 | 778 | 511 | 0.21 | -0.45 | 0.03 | -0.39 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 485.00 | 6.55 | 6.70 | 6.63 | 6.56 | -3.26 | -33.20% | 0.01 | 1,837 | 5,526 | 0.20 | -0.51 | 0.03 | -0.38 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 487.50 | 7.85 | 8.05 | 7.95 | 7.95 | -4.25 | -34.84% | 0.02 | 1,142 | 536 | 0.20 | -0.57 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 490.00 | 9.35 | 9.55 | 9.45 | 9.66 | -3.45 | -26.32% | 0.02 | 1,475 | 6,346 | 0.20 | -0.63 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 492.50 | 11.05 | 11.20 | 11.13 | 11.13 | -6.42 | -36.59% | 0.02 | 201 | 1,097 | 0.20 | -0.69 | 0.02 | -0.32 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 495.00 | 12.90 | 13.15 | 13.03 | 12.85 | -4.60 | -26.37% | 0.03 | 653 | 3,971 | 0.20 | -0.75 | 0.02 | -0.28 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 497.50 | 14.60 | 15.75 | 15.18 | 11.75 | -9.50 | -44.71% | 0.03 | 4 | 113 | 0.20 | -0.80 | 0.02 | -0.24 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 500.00 | 16.90 | 17.80 | 17.35 | 17.22 | -5.01 | -22.54% | 0.03 | 199 | 6,222 | 0.21 | -0.85 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 505.00 | 21.25 | 22.40 | 21.83 | 21.50 | -5.21 | -19.51% | 0.04 | 64 | 2,517 | 0.23 | -0.91 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 510.00 | 25.50 | 27.60 | 26.55 | 22.33 | -9.83 | -30.57% | 0.05 | 4 | 1,331 | 0.29 | -0.95 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 515.00 | 29.70 | 33.00 | 31.35 | 29.20 | -8.71 | -22.98% | 0.06 | 1,316 | 657 | 0.36 | -0.97 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 520.00 | 34.85 | 38.45 | 36.65 | 34.30 | -8.62 | -20.09% | 0.07 | 2,577 | 332 | 0.42 | -0.98 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 525.00 | 40.05 | 43.30 | 41.68 | 40.34 | -7.53 | -15.73% | 0.08 | 4,414 | 400 | 0.43 | -0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 530.00 | 44.85 | 48.30 | 46.58 | 45.31 | -7.53 | -14.26% | 0.09 | 2,123 | 101 | 0.47 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 535.00 | 50.20 | 52.60 | 51.40 | 50.36 | -7.12 | -12.39% | 0.10 | 1,698 | 84 | 0.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 540.00 | 55.20 | 58.20 | 56.70 | 55.35 | -7.14 | -11.43% | 0.11 | 240 | 17 | 0.52 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 545.00 | 59.95 | 63.25 | 61.60 | 58.15 | -9.29 | -13.78% | 0.11 | 21 | 3 | 0.56 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 550.00 | 65.20 | 68.20 | 66.70 | 65.40 | -7.41 | -10.18% | 0.12 | 221 | 17 | 0.58 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 555.00 | 70.20 | 72.60 | 71.40 | 73.09 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:02 PM EST |
| 560.00 | 75.20 | 77.60 | 76.40 | 72.22 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:02 PM EST |
| 565.00 | 80.20 | 82.80 | 81.50 | 80.36 | -9.39 | -10.47% | 0.14 | 20 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 570.00 | 84.85 | 88.30 | 86.58 | 88.75 | -6.02 | -6.36% | 0.15 | 1 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 575.00 | 89.85 | 93.30 | 91.58 | 98.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:02 PM EST |
| 580.00 | 95.20 | 98.30 | 96.75 | 100.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:02 PM EST |
| 585.00 | 100.20 | 103.30 | 101.75 | 104.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:02 PM EST |
| 590.00 | 105.20 | 107.80 | 106.50 | 112.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:02 PM EST |
| 595.00 | 110.20 | 113.25 | 111.73 | 118.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:02 PM EST |
| 600.00 | 115.20 | 117.80 | 116.50 | 123.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:02 PM EST |
| 605.00 | 120.20 | 122.80 | 121.50 | 128.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:02 PM EST |
| 610.00 | 125.20 | 128.30 | 126.75 | 74.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:02 PM EST |
| 615.00 | 130.20 | 133.30 | 131.75 | 79.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:02 PM EST |
| 620.00 | 134.70 | 138.30 | 136.50 | 84.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:02 PM EST |
| 625.00 | 140.20 | 142.80 | 141.50 | 89.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:02 PM EST |
| 630.00 | 145.20 | 148.25 | 146.73 | 93.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:02 PM EST |
| 635.00 | 149.80 | 152.65 | 151.23 | 98.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 4:00:02 PM EST |
| 640.00 | 155.20 | 157.60 | 156.40 | 154.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 645.00 | 160.20 | 163.25 | 161.73 | 156.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 650.00 | 165.20 | 168.30 | 166.75 | 108.84 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/7/2026 4:00:02 PM EST |
| 655.00 | 170.20 | 172.80 | 171.50 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 660.00 | 175.20 | 177.70 | 176.45 | 118.91 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/7/2026 4:00:02 PM EST |
| 665.00 | 179.80 | 183.30 | 181.55 | 309.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 1/7/2026 4:00:02 PM EST |
| 670.00 | 184.70 | 188.30 | 186.50 | 178.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:02 PM EST |
| 675.00 | 189.80 | 193.30 | 191.55 | 191.37 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:02 PM EST |
| 680.00 | 194.70 | 198.25 | 196.48 | 257.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 1/7/2026 4:00:02 PM EST |
| 685.00 | 200.20 | 203.30 | 201.75 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 690.00 | 204.70 | 208.25 | 206.48 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 695.00 | 209.80 | 212.80 | 211.30 | 198.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 4:00:02 PM EST |
| 700.00 | 215.20 | 218.25 | 216.73 | 191.52 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 1/7/2026 4:00:02 PM EST |