Options Chain for MICROSOFT CORP COM (MSFT) - $491.02 as of 12/8/2025 9:01:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 220.35 | 224.00 | 222.18 | % | 0.82 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 280.00 | 210.40 | 214.05 | 212.23 | % | 0.76 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 290.00 | 200.45 | 204.10 | 202.28 | % | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 300.00 | 190.50 | 194.15 | 192.33 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 310.00 | 180.55 | 184.20 | 182.38 | % | 0.59 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 320.00 | 170.60 | 174.25 | 172.43 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 325.00 | 165.65 | 169.25 | 167.45 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 330.00 | 160.65 | 164.30 | 162.48 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 335.00 | 155.70 | 159.30 | 157.50 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 340.00 | 150.70 | 154.35 | 152.53 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 345.00 | 145.75 | 149.10 | 147.43 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 350.00 | 140.75 | 144.40 | 142.58 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 355.00 | 135.80 | 139.45 | 137.63 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 360.00 | 130.80 | 134.45 | 132.63 | % | 0.37 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 365.00 | 125.85 | 129.50 | 127.68 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 12/8/2025 4:00:07 PM EST | |||
| 370.00 | 120.90 | 124.55 | 122.73 | 114.58 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.03 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 375.00 | 115.95 | 119.60 | 117.78 | % | 0.31 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.04 | 12/8/2025 4:00:07 PM EST | |||
| 380.00 | 110.95 | 114.60 | 112.78 | % | 0.30 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.06 | 12/8/2025 4:00:07 PM EST | |||
| 385.00 | 106.00 | 109.65 | 107.83 | % | 0.28 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.07 | 12/8/2025 4:00:07 PM EST | |||
| 390.00 | 101.05 | 104.75 | 102.90 | 93.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.07 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 395.00 | 96.10 | 99.50 | 97.80 | % | 0.25 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.08 | 12/8/2025 4:00:07 PM EST | |||
| 400.00 | 91.60 | 94.85 | 93.23 | 90.50 | +1.41 | +1.59% | 0.23 | 1 | 1 | 0.46 | 0.99 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 405.00 | 86.25 | 89.65 | 87.95 | 85.00 | +9.50 | +12.59% | 0.22 | 1 | 5 | 0.44 | 0.98 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 410.00 | 81.30 | 84.00 | 82.65 | 81.40 | +10.90 | +15.47% | 0.20 | 7 | 13 | 0.38 | 0.98 | 0.00 | -0.10 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 415.00 | 76.40 | 79.40 | 77.90 | 80.60 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.40 | 0.97 | 0.00 | -0.10 | 12/2/2025 | 12/8/2025 4:00:07 PM EST |
| 420.00 | 71.55 | 74.55 | 73.05 | 65.57 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.38 | 0.97 | 0.00 | -0.11 | 12/3/2025 | 12/8/2025 4:00:07 PM EST |
| 425.00 | 66.65 | 69.65 | 68.15 | 70.27 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.36 | 0.96 | 0.00 | -0.12 | 11/28/2025 | 12/8/2025 4:00:07 PM EST |
| 430.00 | 61.85 | 64.65 | 63.25 | 53.92 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.35 | 0.95 | 0.00 | -0.13 | 12/3/2025 | 12/8/2025 4:00:07 PM EST |
| 435.00 | 57.75 | 59.80 | 58.78 | 60.55 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.25 | 0.94 | 0.00 | -0.14 | 11/28/2025 | 12/8/2025 4:00:07 PM EST |
| 440.00 | 53.80 | 54.95 | 54.38 | % | 0.12 | 0 | 0 | 0.27 | 0.93 | 0.00 | -0.15 | 12/8/2025 4:00:07 PM EST | |||
| 445.00 | 49.10 | 50.40 | 49.75 | % | 0.11 | 0 | 0 | 0.27 | 0.91 | 0.00 | -0.16 | 12/8/2025 4:00:07 PM EST | |||
| 450.00 | 44.50 | 45.55 | 45.03 | 42.99 | +7.79 | +22.14% | 0.10 | 46 | 46 | 0.26 | 0.89 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 455.00 | 40.00 | 41.25 | 40.63 | 39.60 | +5.92 | +17.58% | 0.09 | 4 | 20 | 0.25 | 0.87 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 460.00 | 35.65 | 36.45 | 36.05 | 35.10 | +5.56 | +18.83% | 0.08 | 86 | 42 | 0.24 | 0.84 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 465.00 | 31.45 | 32.65 | 32.05 | 31.58 | +5.95 | +23.22% | 0.07 | 2 | 85 | 0.24 | 0.81 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 470.00 | 27.40 | 28.60 | 28.00 | 27.59 | +5.59 | +25.41% | 0.06 | 22 | 29 | 0.24 | 0.77 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 475.00 | 23.65 | 24.55 | 24.10 | 24.05 | +6.25 | +35.12% | 0.05 | 31 | 67 | 0.23 | 0.73 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 480.00 | 20.40 | 20.70 | 20.55 | 19.50 | +3.95 | +25.41% | 0.04 | 62 | 198 | 0.22 | 0.67 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 485.00 | 17.15 | 17.40 | 17.28 | 16.48 | +3.98 | +31.84% | 0.04 | 33 | 123 | 0.22 | 0.62 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 490.00 | 14.20 | 14.45 | 14.33 | 13.58 | +3.01 | +28.48% | 0.03 | 110 | 146 | 0.22 | 0.55 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 495.00 | 11.55 | 11.80 | 11.68 | 11.10 | +3.22 | +40.87% | 0.02 | 341 | 76 | 0.21 | 0.49 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 500.00 | 9.25 | 9.45 | 9.35 | 8.64 | +2.07 | +31.51% | 0.02 | 104 | 304 | 0.21 | 0.43 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 505.00 | 7.30 | 7.50 | 7.40 | 6.85 | +1.88 | +37.83% | 0.01 | 63 | 506 | 0.21 | 0.37 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 510.00 | 5.70 | 5.90 | 5.80 | 5.53 | +1.56 | +39.30% | 0.01 | 232 | 275 | 0.21 | 0.31 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 515.00 | 4.35 | 4.55 | 4.45 | 4.22 | +1.21 | +40.20% | 0.01 | 119 | 221 | 0.21 | 0.26 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 520.00 | 3.30 | 3.45 | 3.38 | 3.30 | +0.91 | +38.08% | 0.01 | 166 | 208 | 0.21 | 0.21 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 525.00 | 2.52 | 2.66 | 2.59 | 2.49 | +0.79 | +46.48% | 0.00 | 88 | 85 | 0.21 | 0.17 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 530.00 | 1.92 | 2.02 | 1.97 | 1.96 | +0.57 | +41.01% | 0.00 | 37 | 336 | 0.21 | 0.13 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 535.00 | 1.43 | 1.53 | 1.48 | 1.40 | +0.36 | +34.62% | 0.00 | 52 | 40 | 0.21 | 0.10 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 540.00 | 1.07 | 1.14 | 1.11 | 1.10 | +0.32 | +41.03% | 0.00 | 40 | 51 | 0.21 | 0.08 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 545.00 | 0.81 | 0.87 | 0.84 | 0.92 | +0.30 | +48.39% | 0.00 | 25 | 34 | 0.22 | 0.06 | 0.00 | -0.06 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 550.00 | 0.60 | 0.66 | 0.63 | 0.66 | +0.14 | +26.93% | 0.00 | 8 | 16 | 0.22 | 0.05 | 0.00 | -0.05 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 555.00 | 0.45 | 0.51 | 0.48 | 0.46 | +0.07 | +17.95% | 0.00 | 1 | 8 | 0.22 | 0.04 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 560.00 | 0.33 | 0.40 | 0.37 | 0.60 | +0.26 | +76.48% | 0.00 | 10 | 7 | 0.22 | 0.03 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 565.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.03 | +12.50% | 0.00 | 13 | 7 | 0.23 | 0.02 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 570.00 | 0.18 | 0.24 | 0.21 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.02 | 0.00 | -0.02 | 12/2/2025 | 12/8/2025 4:00:07 PM EST |
| 575.00 | 0.14 | 0.19 | 0.17 | 0.18 | -0.02 | -10.00% | 0.00 | 6 | 9 | 0.23 | 0.01 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 580.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 4 | 0.24 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 585.00 | 0.07 | 0.13 | 0.10 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 590.00 | 0.05 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 595.00 | 0.04 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 600.00 | 0.02 | 0.08 | 0.05 | 0.04 | % | 0.00 | 1 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:07 PM EST | |
| 605.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 610.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 615.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 620.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 625.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 630.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 635.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 640.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 645.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 650.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 655.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:07 PM EST |
| 335.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 340.00 | 0.03 | 0.10 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:07 PM EST |
| 345.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 4:00:07 PM EST |
| 350.00 | 0.05 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:07 PM EST |
| 355.00 | 0.06 | 0.12 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 4:00:07 PM EST |
| 360.00 | 0.07 | 0.13 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 365.00 | 0.08 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 12/8/2025 4:00:07 PM EST | |||
| 370.00 | 0.10 | 0.15 | 0.13 | 0.13 | % | 0.00 | 1 | 0 | 0.40 | 0.00 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 4:00:07 PM EST | |
| 375.00 | 0.11 | 0.17 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.00 | 0.00 | -0.04 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 380.00 | 0.12 | 0.18 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.38 | 0.00 | 0.00 | -0.06 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 385.00 | 0.14 | 0.20 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | -0.01 | 0.00 | -0.07 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 390.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.13 | -37.15% | 0.00 | 5 | 18 | 0.35 | -0.01 | 0.00 | -0.07 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 395.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.13 | -35.14% | 0.00 | 5 | 373 | 0.34 | -0.01 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 400.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.15 | -35.72% | 0.00 | 2 | 21 | 0.34 | -0.01 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 405.00 | 0.29 | 0.35 | 0.32 | 0.34 | -0.22 | -39.29% | 0.00 | 8 | 28 | 0.33 | -0.02 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 410.00 | 0.34 | 0.41 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.32 | -0.02 | 0.00 | -0.10 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 415.00 | 0.42 | 0.49 | 0.46 | 0.50 | -0.30 | -37.50% | 0.00 | 3 | 20 | 0.31 | -0.03 | 0.00 | -0.10 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 420.00 | 0.51 | 0.59 | 0.55 | 0.68 | -0.67 | -49.63% | 0.00 | 1 | 99 | 0.30 | -0.03 | 0.00 | -0.11 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 425.00 | 0.63 | 0.71 | 0.67 | 0.75 | -0.36 | -32.44% | 0.00 | 8 | 86 | 0.29 | -0.04 | 0.00 | -0.12 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 430.00 | 0.78 | 0.86 | 0.82 | 0.91 | -0.30 | -24.80% | 0.00 | 16 | 131 | 0.28 | -0.05 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 435.00 | 0.97 | 1.07 | 1.02 | 1.05 | -0.48 | -31.38% | 0.00 | 32 | 244 | 0.28 | -0.06 | 0.00 | -0.14 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 440.00 | 1.21 | 1.30 | 1.26 | 1.34 | -0.49 | -26.78% | 0.00 | 113 | 116 | 0.27 | -0.07 | 0.00 | -0.15 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 445.00 | 1.51 | 1.62 | 1.57 | 1.64 | -0.67 | -29.01% | 0.00 | 30 | 247 | 0.26 | -0.09 | 0.00 | -0.16 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 450.00 | 1.89 | 2.00 | 1.95 | 1.96 | -0.97 | -33.11% | 0.00 | 29 | 366 | 0.26 | -0.11 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 455.00 | 2.37 | 2.47 | 2.42 | 2.46 | -1.06 | -30.12% | 0.01 | 85 | 994 | 0.25 | -0.13 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 460.00 | 2.94 | 3.10 | 3.02 | 3.25 | -1.16 | -26.31% | 0.01 | 95 | 259 | 0.24 | -0.16 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 465.00 | 3.70 | 3.85 | 3.78 | 3.85 | -1.85 | -32.46% | 0.01 | 229 | 447 | 0.24 | -0.19 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 470.00 | 4.65 | 4.80 | 4.73 | 5.13 | -1.87 | -26.72% | 0.01 | 219 | 165 | 0.23 | -0.23 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 475.00 | 5.80 | 6.00 | 5.90 | 5.96 | -2.89 | -32.66% | 0.01 | 69 | 92 | 0.23 | -0.27 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 480.00 | 7.25 | 7.45 | 7.35 | 7.98 | -3.07 | -27.79% | 0.02 | 25 | 232 | 0.22 | -0.33 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 485.00 | 8.95 | 9.15 | 9.05 | 9.79 | -3.06 | -23.82% | 0.02 | 80 | 92 | 0.22 | -0.38 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 490.00 | 10.95 | 11.20 | 11.08 | 11.60 | -4.67 | -28.71% | 0.02 | 45 | 152 | 0.22 | -0.45 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 495.00 | 13.35 | 13.70 | 13.53 | 14.35 | -5.00 | -25.84% | 0.03 | 22 | 70 | 0.21 | -0.51 | 0.01 | -0.23 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 500.00 | 16.10 | 16.40 | 16.25 | 16.20 | -9.32 | -36.52% | 0.03 | 2 | 43 | 0.21 | -0.57 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 505.00 | 19.20 | 19.50 | 19.35 | 20.52 | -7.19 | -25.95% | 0.04 | 31 | 3 | 0.21 | -0.63 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 510.00 | 22.55 | 23.50 | 23.03 | 22.90 | -7.60 | -24.92% | 0.05 | 3 | 7 | 0.21 | -0.69 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 4:00:07 PM EST |
| 515.00 | 26.15 | 27.25 | 26.70 | 34.15 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.21 | -0.74 | 0.01 | -0.17 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 520.00 | 30.40 | 31.35 | 30.88 | % | 0.06 | 0 | 0 | 0.21 | -0.79 | 0.01 | -0.15 | 12/8/2025 4:00:07 PM EST | |||
| 525.00 | 34.75 | 35.75 | 35.25 | 42.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.22 | -0.83 | 0.01 | -0.13 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 530.00 | 39.05 | 40.20 | 39.63 | 38.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.25 | -0.87 | 0.01 | -0.11 | 11/28/2025 | 12/8/2025 4:00:07 PM EST |
| 535.00 | 43.85 | 44.90 | 44.38 | 52.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.21 | -0.90 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 4:00:07 PM EST |
| 540.00 | 48.05 | 51.05 | 49.55 | % | 0.09 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.08 | 12/8/2025 4:00:07 PM EST | |||
| 545.00 | 52.30 | 55.95 | 54.13 | % | 0.10 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.06 | 12/8/2025 4:00:07 PM EST | |||
| 550.00 | 57.30 | 60.95 | 59.13 | % | 0.11 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.05 | 12/8/2025 4:00:07 PM EST | |||
| 555.00 | 62.30 | 65.95 | 64.13 | % | 0.12 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.04 | 12/8/2025 4:00:07 PM EST | |||
| 560.00 | 67.30 | 70.95 | 69.13 | 77.78 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 12/3/2025 | 12/8/2025 4:00:07 PM EST |
| 565.00 | 72.30 | 75.95 | 74.13 | 73.92 | % | 0.13 | 1 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 4:00:07 PM EST | |
| 570.00 | 77.30 | 80.95 | 79.13 | % | 0.14 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 12/8/2025 4:00:07 PM EST | |||
| 575.00 | 82.30 | 85.95 | 84.13 | % | 0.15 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 12/8/2025 4:00:07 PM EST | |||
| 580.00 | 87.30 | 90.95 | 89.13 | % | 0.15 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 585.00 | 92.30 | 95.95 | 94.13 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 590.00 | 97.30 | 100.95 | 99.13 | % | 0.17 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 595.00 | 102.30 | 105.95 | 104.13 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 12/8/2025 4:00:07 PM EST | |||
| 600.00 | 107.30 | 110.95 | 109.13 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 605.00 | 112.30 | 115.95 | 114.13 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 610.00 | 117.30 | 120.95 | 119.13 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 615.00 | 122.30 | 125.95 | 124.13 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 620.00 | 127.30 | 130.95 | 129.13 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 625.00 | 132.30 | 135.95 | 134.13 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 630.00 | 137.30 | 140.95 | 139.13 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 635.00 | 142.30 | 145.95 | 144.13 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 640.00 | 147.30 | 150.95 | 149.13 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 645.00 | 152.30 | 155.95 | 154.13 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 650.00 | 157.30 | 160.95 | 159.13 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST | |||
| 655.00 | 162.30 | 165.95 | 164.13 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:07 PM EST |