Options Chain for MICROSOFT CORP COM (MSFT) - $457.65 as of 1/16/2026 8:31:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 188.30 | 192.00 | 190.15 | 218.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:59 PM EST |
| 280.00 | 178.25 | 182.00 | 180.13 | 181.03 | 0.00 | 0.00% | 0.64 | 0 | 9 | 2.17 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 290.00 | 168.15 | 172.00 | 170.08 | % | 0.59 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 300.00 | 158.35 | 162.00 | 160.18 | 158.30 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 310.00 | 148.35 | 152.00 | 150.18 | 176.97 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 320.00 | 138.35 | 142.05 | 140.20 | 167.01 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 325.00 | 133.35 | 136.70 | 135.03 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 330.00 | 128.30 | 132.05 | 130.18 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 335.00 | 123.30 | 127.05 | 125.18 | % | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 340.00 | 118.20 | 122.05 | 120.13 | 148.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:59 PM EST |
| 345.00 | 113.40 | 117.00 | 115.20 | 143.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:59 PM EST |
| 350.00 | 108.35 | 112.05 | 110.20 | 113.50 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 355.00 | 103.20 | 107.05 | 105.13 | 133.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 360.00 | 98.60 | 102.05 | 100.33 | % | 0.28 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 365.00 | 93.35 | 97.05 | 95.20 | 120.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 370.00 | 88.25 | 92.10 | 90.18 | 94.05 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.11 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 375.00 | 83.40 | 86.90 | 85.15 | % | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 380.00 | 78.50 | 81.80 | 80.15 | 81.37 | +1.37 | +1.72% | 0.21 | 2 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 385.00 | 73.75 | 76.90 | 75.33 | 77.50 | +3.50 | +4.73% | 0.20 | 2 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 390.00 | 68.35 | 71.90 | 70.13 | 70.94 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 395.00 | 63.80 | 66.95 | 65.38 | 95.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:59 PM EST |
| 400.00 | 58.65 | 61.50 | 60.08 | 60.25 | +2.75 | +4.79% | 0.15 | 43 | 32 | 0.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 405.00 | 53.85 | 56.45 | 55.15 | 57.37 | -16.12 | -21.94% | 0.14 | 1 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 410.00 | 48.80 | 51.95 | 50.38 | 50.67 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.63 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 415.00 | 43.85 | 46.95 | 45.40 | 47.78 | -17.11 | -26.37% | 0.11 | 1 | 1 | 0.58 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 420.00 | 39.40 | 41.25 | 40.33 | 41.60 | +2.86 | +7.39% | 0.10 | 7 | 27 | 0.48 | 0.99 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 425.00 | 34.35 | 36.90 | 35.63 | 36.83 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.47 | 0.99 | 0.00 | -0.08 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 430.00 | 29.60 | 31.80 | 30.70 | 31.00 | +3.60 | +13.14% | 0.07 | 37 | 186 | 0.42 | 0.97 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 432.50 | 27.20 | 29.05 | 28.13 | 30.76 | +5.15 | +20.11% | 0.07 | 37 | 17 | 0.39 | 0.96 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 435.00 | 24.55 | 26.75 | 25.65 | 27.02 | +1.87 | +7.44% | 0.06 | 16 | 85 | 0.38 | 0.95 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 437.50 | 22.10 | 24.35 | 23.23 | 24.50 | +3.88 | +18.82% | 0.05 | 22 | 68 | 0.35 | 0.94 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 440.00 | 20.00 | 21.30 | 20.65 | 20.89 | +1.77 | +9.26% | 0.05 | 83 | 220 | 0.22 | 0.92 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 442.50 | 17.60 | 18.95 | 18.28 | 21.08 | +4.95 | +30.69% | 0.04 | 38 | 52 | 0.21 | 0.90 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 445.00 | 15.35 | 16.50 | 15.93 | 15.90 | +1.80 | +12.77% | 0.04 | 190 | 308 | 0.22 | 0.88 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 447.50 | 13.05 | 14.40 | 13.73 | 16.02 | +4.07 | +34.06% | 0.03 | 80 | 61 | 0.22 | 0.84 | 0.02 | -0.26 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 450.00 | 11.50 | 11.65 | 11.58 | 12.00 | +1.80 | +17.65% | 0.03 | 373 | 492 | 0.21 | 0.79 | 0.02 | -0.29 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 452.50 | 9.45 | 10.65 | 10.05 | 10.08 | +1.71 | +20.43% | 0.02 | 360 | 225 | 0.20 | 0.74 | 0.03 | -0.32 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 455.00 | 7.70 | 7.85 | 7.78 | 7.85 | +0.90 | +12.95% | 0.02 | 1,737 | 1,289 | 0.20 | 0.67 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 457.50 | 5.55 | 7.25 | 6.40 | 6.20 | +0.60 | +10.72% | 0.01 | 1,446 | 717 | 0.19 | 0.59 | 0.03 | -0.36 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 460.00 | 4.70 | 4.80 | 4.75 | 4.80 | +0.40 | +9.10% | 0.01 | 8,329 | 4,687 | 0.19 | 0.51 | 0.03 | -0.37 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 462.50 | 3.50 | 3.65 | 3.58 | 3.65 | +0.32 | +9.61% | 0.01 | 5,658 | 2,724 | 0.19 | 0.42 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 465.00 | 2.50 | 2.72 | 2.61 | 2.60 | +0.06 | +2.37% | 0.01 | 8,258 | 4,731 | 0.19 | 0.34 | 0.03 | -0.32 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 467.50 | 1.80 | 2.02 | 1.91 | 1.91 | 0.00 | 0.00% | 0.00 | 2,993 | 2,837 | 0.18 | 0.27 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 470.00 | 1.29 | 1.33 | 1.31 | 1.33 | -0.07 | -5.00% | 0.00 | 7,730 | 4,427 | 0.18 | 0.20 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 472.50 | 0.72 | 1.04 | 0.88 | 0.92 | -0.13 | -12.39% | 0.00 | 3,710 | 2,062 | 0.19 | 0.15 | 0.02 | -0.20 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 475.00 | 0.62 | 0.65 | 0.64 | 0.65 | -0.12 | -15.59% | 0.00 | 5,604 | 8,274 | 0.19 | 0.11 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 477.50 | 0.44 | 0.47 | 0.46 | 0.45 | -0.11 | -19.65% | 0.00 | 2,161 | 1,111 | 0.19 | 0.08 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 480.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.11 | -25.59% | 0.00 | 5,608 | 5,443 | 0.20 | 0.06 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 482.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.09 | -28.13% | 0.00 | 1,947 | 3,448 | 0.20 | 0.05 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 485.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 0.00 | 2,563 | 4,804 | 0.21 | 0.04 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 487.50 | 0.12 | 0.14 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 592 | 961 | 0.21 | 0.03 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 490.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 1,755 | 5,736 | 0.22 | 0.02 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 492.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 983 | 1,052 | 0.23 | 0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 495.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 971 | 3,256 | 0.23 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 497.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 79 | 655 | 0.24 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 500.00 | 0.04 | 0.05 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1,208 | 7,423 | 0.25 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 502.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 68 | 980 | 0.29 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 505.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 99 | 3,885 | 0.27 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 507.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.40 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 510.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 142 | 4,210 | 0.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 512.50 | 0.00 | 0.25 | 0.13 | 0.04 | +0.01 | +33.34% | 0.00 | 91 | 117 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 515.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 138 | 2,404 | 0.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 517.50 | 0.00 | 0.04 | 0.02 | 0.22 | +0.20 | +1,000.00% | 0.00 | 2 | 72 | 0.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 520.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 846 | 0.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 522.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 525.00 | 0.01 | 0.13 | 0.07 | 0.11 | +0.09 | +450.00% | 0.00 | 24 | 4,822 | 0.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 530.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 99 | 709 | 0.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 535.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 234 | 0.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 0.47 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 545.00 | 0.00 | 0.24 | 0.12 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 131 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 415 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 555.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.60 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 565.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 575.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 580.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.16 | -94.12% | 0.00 | 296 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 585.00 | 0.00 | 0.26 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 595.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,012 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 500 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:59 PM EST |
| 615.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 620.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 625.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 630.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 635.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 640.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 645.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 650.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 655.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 301 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 30 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 330.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 48 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.91 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 360.00 | 0.01 | 0.22 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 208 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.75 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 62 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.56 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 120 | 130 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.02 | -50.00% | 0.00 | 35 | 537 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 400.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 160 | 333 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 114 | 180 | 0.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 410.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 90 | 440 | 0.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 415.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 249 | 406 | 0.33 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 420.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.13 | -61.91% | 0.00 | 893 | 388 | 0.29 | -0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 425.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.23 | -69.70% | 0.00 | 630 | 892 | 0.27 | -0.01 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 430.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.34 | -70.84% | 0.00 | 665 | 10,733 | 0.25 | -0.03 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 432.50 | 0.18 | 0.21 | 0.20 | 0.18 | -0.42 | -70.00% | 0.00 | 257 | 328 | 0.24 | -0.04 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 435.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.47 | -66.20% | 0.00 | 783 | 841 | 0.23 | -0.05 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 437.50 | 0.32 | 0.35 | 0.34 | 0.29 | -0.63 | -68.48% | 0.00 | 998 | 913 | 0.23 | -0.06 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 440.00 | 0.44 | 0.46 | 0.45 | 0.43 | -0.71 | -62.29% | 0.00 | 2,934 | 5,485 | 0.22 | -0.08 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 442.50 | 0.60 | 0.62 | 0.61 | 0.60 | -0.89 | -59.74% | 0.00 | 1,120 | 909 | 0.21 | -0.10 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 445.00 | 0.82 | 0.85 | 0.84 | 0.81 | -1.03 | -55.98% | 0.00 | 1,634 | 2,792 | 0.21 | -0.12 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 447.50 | 0.91 | 1.30 | 1.11 | 1.10 | -1.25 | -53.20% | 0.00 | 1,246 | 933 | 0.20 | -0.16 | 0.02 | -0.26 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 450.00 | 1.51 | 1.56 | 1.54 | 1.53 | -1.46 | -48.83% | 0.00 | 4,582 | 4,080 | 0.20 | -0.21 | 0.02 | -0.29 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 452.50 | 2.03 | 2.10 | 2.07 | 1.98 | -1.82 | -47.90% | 0.00 | 4,695 | 991 | 0.19 | -0.26 | 0.03 | -0.32 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 455.00 | 2.72 | 2.79 | 2.76 | 2.77 | -1.92 | -40.94% | 0.01 | 2,921 | 2,750 | 0.19 | -0.33 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 457.50 | 3.55 | 3.70 | 3.63 | 3.65 | -2.15 | -37.07% | 0.01 | 3,234 | 1,846 | 0.19 | -0.41 | 0.03 | -0.36 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 460.00 | 4.65 | 4.85 | 4.75 | 4.60 | -2.55 | -35.67% | 0.01 | 5,141 | 3,410 | 0.18 | -0.49 | 0.03 | -0.37 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 462.50 | 6.00 | 6.15 | 6.08 | 6.00 | -2.68 | -30.88% | 0.01 | 1,636 | 928 | 0.18 | -0.58 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 465.00 | 7.55 | 7.70 | 7.63 | 7.45 | -2.90 | -28.02% | 0.02 | 1,602 | 2,088 | 0.18 | -0.66 | 0.03 | -0.32 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 467.50 | 8.30 | 9.50 | 8.90 | 9.19 | -3.12 | -25.35% | 0.02 | 252 | 767 | 0.18 | -0.73 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 470.00 | 11.25 | 11.45 | 11.35 | 11.10 | -3.25 | -22.65% | 0.02 | 574 | 1,901 | 0.18 | -0.80 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 472.50 | 13.05 | 13.55 | 13.30 | 13.15 | -3.61 | -21.54% | 0.03 | 104 | 1,238 | 0.17 | -0.85 | 0.02 | -0.20 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 475.00 | 15.00 | 16.15 | 15.58 | 14.75 | -4.01 | -21.38% | 0.03 | 483 | 2,081 | 0.21 | -0.89 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 477.50 | 17.45 | 18.50 | 17.98 | 17.60 | -3.73 | -17.49% | 0.04 | 56 | 327 | 0.23 | -0.92 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 480.00 | 19.70 | 20.55 | 20.13 | 20.25 | -3.09 | -13.24% | 0.04 | 121 | 941 | 0.22 | -0.94 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 482.50 | 22.00 | 23.25 | 22.63 | 19.90 | -2.17 | -9.84% | 0.05 | 24 | 28 | 0.25 | -0.95 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 485.00 | 23.90 | 25.75 | 24.83 | 25.50 | -3.44 | -11.89% | 0.05 | 138 | 95 | 0.32 | -0.96 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 487.50 | 26.10 | 28.65 | 27.38 | 25.35 | -5.65 | -18.23% | 0.06 | 21 | 2 | 0.36 | -0.97 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 490.00 | 28.95 | 30.90 | 29.93 | 30.28 | -3.42 | -10.15% | 0.06 | 338 | 5 | 0.35 | -0.98 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 492.50 | 30.70 | 33.60 | 32.15 | 33.60 | +1.30 | +4.03% | 0.07 | 5 | 0 | 0.40 | -0.98 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 495.00 | 33.35 | 36.50 | 34.93 | 32.10 | -5.19 | -13.92% | 0.07 | 13 | 1 | 0.43 | -0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 497.50 | 36.20 | 39.35 | 37.78 | 37.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 500.00 | 38.40 | 41.60 | 40.00 | 39.16 | -4.45 | -10.21% | 0.08 | 48 | 8 | 0.47 | -0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 502.50 | 40.70 | 44.35 | 42.53 | % | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 505.00 | 43.35 | 46.60 | 44.98 | 44.70 | -2.25 | -4.80% | 0.09 | 40 | 9 | 0.55 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 507.50 | 45.70 | 49.35 | 47.53 | % | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 510.00 | 48.35 | 51.80 | 50.08 | 51.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 512.50 | 51.10 | 54.35 | 52.73 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 515.00 | 53.20 | 56.85 | 55.03 | 54.25 | -6.05 | -10.04% | 0.11 | 34 | 31 | 0.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 517.50 | 55.70 | 59.35 | 57.53 | 56.75 | % | 0.11 | 4 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 520.00 | 58.60 | 61.70 | 60.15 | 34.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:59 PM EST |
| 522.50 | 60.70 | 64.15 | 62.43 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 525.00 | 63.20 | 66.95 | 65.08 | 65.45 | +14.45 | +28.34% | 0.12 | 4 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 530.00 | 68.35 | 71.70 | 70.03 | 54.43 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 535.00 | 73.60 | 76.85 | 75.23 | 62.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 540.00 | 78.35 | 81.80 | 80.08 | 60.54 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 545.00 | 83.50 | 86.85 | 85.18 | 69.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 550.00 | 88.35 | 91.70 | 90.03 | 65.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 555.00 | 93.35 | 96.70 | 95.03 | 71.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 560.00 | 98.20 | 101.85 | 100.03 | 72.38 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:59 PM EST |
| 565.00 | 103.20 | 106.85 | 105.03 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 570.00 | 108.20 | 111.85 | 110.03 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 575.00 | 113.20 | 116.85 | 115.03 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 580.00 | 118.35 | 121.80 | 120.08 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 585.00 | 123.60 | 126.85 | 125.23 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 590.00 | 128.20 | 131.85 | 130.03 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 595.00 | 133.20 | 136.85 | 135.03 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 600.00 | 138.35 | 141.85 | 140.10 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 605.00 | 143.35 | 146.85 | 145.10 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 610.00 | 148.70 | 151.85 | 150.28 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 615.00 | 153.20 | 156.85 | 155.03 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 620.00 | 158.20 | 161.85 | 160.03 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 625.00 | 163.20 | 166.85 | 165.03 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 630.00 | 168.20 | 171.85 | 170.03 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 635.00 | 173.20 | 176.85 | 175.03 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 640.00 | 178.20 | 181.85 | 180.03 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 645.00 | 183.20 | 186.85 | 185.03 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 650.00 | 188.20 | 191.85 | 190.03 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 655.00 | 193.20 | 196.85 | 195.03 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |