Options Chain for MICROSOFT CORP COM (MSFT) - $495.78 as of 9/25/2026 7:52:37 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 | 244.95 | 248.60 | 246.78 | % | 0.91 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 280.00 | 235.20 | 238.60 | 236.90 | % | 0.85 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 290.00 | 225.25 | 228.70 | 226.98 | % | 0.78 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 300.00 | 214.65 | 218.70 | 216.68 | % | 0.72 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 305.00 | 210.25 | 213.70 | 211.98 | 195.09 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:16 PM EST |
| 310.00 | 205.20 | 208.85 | 207.03 | 190.13 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:16 PM EST |
| 315.00 | 199.85 | 203.60 | 201.73 | % | 0.64 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 320.00 | 195.30 | 198.75 | 197.03 | % | 0.62 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 325.00 | 190.10 | 193.75 | 191.93 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 330.00 | 185.30 | 188.75 | 187.03 | % | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 335.00 | 180.30 | 183.70 | 182.00 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 340.00 | 175.35 | 178.65 | 177.00 | % | 0.52 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 345.00 | 170.30 | 173.75 | 172.03 | % | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 350.00 | 165.35 | 168.80 | 167.08 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 355.00 | 160.35 | 163.70 | 162.03 | 143.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 360.00 | 155.35 | 158.70 | 157.03 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 365.00 | 150.40 | 153.70 | 152.05 | 135.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:16 PM EST |
| 370.00 | 145.65 | 148.70 | 147.18 | 129.73 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 375.00 | 140.40 | 143.75 | 142.08 | 143.46 | +21.73 | +17.86% | 0.38 | 3 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 380.00 | 135.40 | 138.75 | 137.08 | 132.99 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:16 PM EST |
| 385.00 | 130.40 | 133.75 | 132.08 | 112.48 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:16 PM EST |
| 390.00 | 125.45 | 128.75 | 127.10 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 395.00 | 120.90 | 123.80 | 122.35 | 103.95 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.88 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:16 PM EST |
| 400.00 | 115.45 | 118.80 | 117.13 | 99.00 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.82 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 405.00 | 110.65 | 113.80 | 112.23 | 112.08 | +18.53 | +19.81% | 0.28 | 2 | 19 | 0.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 410.00 | 105.50 | 108.80 | 107.15 | 91.19 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.73 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:16 PM EST |
| 415.00 | 100.50 | 103.85 | 102.18 | 84.80 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.74 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:16 PM EST |
| 420.00 | 95.55 | 98.85 | 97.20 | 97.22 | +23.05 | +31.08% | 0.23 | 1 | 16 | 0.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 425.00 | 90.55 | 93.90 | 92.23 | 69.23 | 0.00 | 0.00% | 0.22 | 0 | 73 | 0.67 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 430.00 | 85.60 | 88.90 | 87.25 | 86.96 | +18.63 | +27.27% | 0.20 | 101 | 46 | 0.61 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 435.00 | 80.60 | 83.95 | 82.28 | 83.50 | +22.01 | +35.80% | 0.19 | 5 | 45 | 0.59 | 1.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 440.00 | 75.65 | 78.95 | 77.30 | 77.04 | +18.64 | +31.92% | 0.18 | 106 | 20 | 0.56 | 1.00 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 445.00 | 70.65 | 74.00 | 72.33 | 72.41 | +21.73 | +42.88% | 0.16 | 53 | 11 | 0.55 | 0.99 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 450.00 | 65.70 | 69.05 | 67.38 | 68.60 | +21.66 | +46.15% | 0.15 | 11 | 23 | 0.50 | 0.99 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 455.00 | 60.80 | 64.10 | 62.45 | 62.12 | +22.68 | +57.51% | 0.14 | 51 | 9 | 0.47 | 0.98 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 460.00 | 56.50 | 59.15 | 57.83 | 55.58 | +17.08 | +44.37% | 0.13 | 4 | 249 | 0.44 | 0.98 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 465.00 | 51.00 | 54.25 | 52.63 | 54.27 | +22.21 | +69.28% | 0.11 | 3 | 53 | 0.42 | 0.97 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 470.00 | 46.15 | 49.45 | 47.80 | 48.47 | +18.05 | +59.34% | 0.10 | 2 | 50 | 0.40 | 0.95 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 472.50 | 43.75 | 47.00 | 45.38 | 25.32 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | 0.95 | 0.00 | -0.17 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 475.00 | 41.30 | 44.60 | 42.95 | 42.61 | +18.86 | +79.42% | 0.09 | 61 | 43 | 0.38 | 0.94 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 477.50 | 39.00 | 42.30 | 40.65 | 35.00 | +12.65 | +56.60% | 0.09 | 2 | 4 | 0.38 | 0.93 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 480.00 | 36.65 | 39.70 | 38.18 | 38.31 | +17.01 | +79.86% | 0.08 | 11 | 48 | 0.35 | 0.91 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 482.50 | 34.35 | 37.65 | 36.00 | 36.17 | +16.30 | +82.04% | 0.07 | 5 | 15 | 0.35 | 0.90 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 485.00 | 32.60 | 35.40 | 34.00 | 33.47 | +15.67 | +88.04% | 0.07 | 12 | 95 | 0.27 | 0.89 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 487.50 | 30.45 | 33.10 | 31.78 | 31.28 | +17.33 | +124.23% | 0.07 | 18 | 6 | 0.28 | 0.87 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 490.00 | 28.25 | 30.95 | 29.60 | 30.40 | +15.05 | +98.05% | 0.06 | 85 | 181 | 0.28 | 0.85 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 492.50 | 26.15 | 28.45 | 27.30 | 25.05 | +11.25 | +81.53% | 0.06 | 23 | 112 | 0.27 | 0.83 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 495.00 | 24.05 | 26.25 | 25.15 | 25.15 | +12.85 | +104.48% | 0.05 | 155 | 333 | 0.27 | 0.81 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 497.50 | 22.45 | 24.75 | 23.60 | 22.97 | +11.72 | +104.18% | 0.05 | 40 | 126 | 0.28 | 0.78 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 500.00 | 20.15 | 22.45 | 21.30 | 21.22 | +11.96 | +129.16% | 0.04 | 284 | 603 | 0.27 | 0.76 | 0.01 | -0.34 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 502.50 | 18.35 | 20.00 | 19.18 | 19.93 | +11.75 | +143.65% | 0.04 | 129 | 170 | 0.26 | 0.73 | 0.01 | -0.35 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 505.00 | 16.60 | 18.55 | 17.58 | 17.90 | +10.55 | +143.54% | 0.03 | 457 | 1,265 | 0.26 | 0.69 | 0.01 | -0.37 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 507.50 | 15.35 | 16.55 | 15.95 | 15.70 | +9.58 | +156.54% | 0.03 | 69 | 156 | 0.26 | 0.66 | 0.01 | -0.38 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 510.00 | 13.50 | 14.80 | 14.15 | 14.50 | +9.29 | +178.32% | 0.03 | 847 | 1,988 | 0.25 | 0.62 | 0.01 | -0.39 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 512.50 | 12.25 | 13.10 | 12.68 | 12.65 | +8.11 | +178.64% | 0.02 | 349 | 348 | 0.25 | 0.58 | 0.02 | -0.39 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 515.00 | 11.05 | 11.50 | 11.28 | 11.95 | +8.00 | +202.54% | 0.02 | 1,563 | 1,215 | 0.25 | 0.54 | 0.02 | -0.40 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 517.50 | 9.80 | 10.65 | 10.23 | 10.50 | +7.33 | +231.23% | 0.02 | 356 | 30 | 0.26 | 0.50 | 0.02 | -0.40 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 520.00 | 8.50 | 9.20 | 8.85 | 8.95 | +6.26 | +232.72% | 0.02 | 1,193 | 1,287 | 0.26 | 0.47 | 0.02 | -0.40 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 525.00 | 6.40 | 7.20 | 6.80 | 7.20 | +5.28 | +275.00% | 0.01 | 2,869 | 2,465 | 0.25 | 0.39 | 0.01 | -0.39 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 530.00 | 5.15 | 5.35 | 5.25 | 5.20 | +3.87 | +290.98% | 0.01 | 13,154 | 1,286 | 0.25 | 0.32 | 0.01 | -0.36 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 535.00 | 3.65 | 4.25 | 3.95 | 3.87 | +2.85 | +279.42% | 0.01 | 1,883 | 668 | 0.26 | 0.26 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 540.00 | 2.75 | 3.20 | 2.98 | 2.97 | +2.29 | +336.77% | 0.01 | 1,555 | 5,467 | 0.26 | 0.21 | 0.01 | -0.30 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 545.00 | 2.01 | 2.20 | 2.11 | 2.18 | +1.68 | +336.00% | 0.00 | 614 | 5,561 | 0.26 | 0.17 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 550.00 | 1.50 | 1.61 | 1.56 | 1.61 | +1.26 | +360.00% | 0.00 | 1,236 | 896 | 0.26 | 0.13 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 555.00 | 0.98 | 1.36 | 1.17 | 1.15 | +0.83 | +259.38% | 0.00 | 382 | 486 | 0.27 | 0.10 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 560.00 | 0.80 | 0.90 | 0.85 | 0.86 | +0.66 | +330.00% | 0.00 | 522 | 193 | 0.27 | 0.07 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 565.00 | 0.52 | 0.77 | 0.65 | 0.64 | +0.46 | +255.56% | 0.00 | 345 | 157 | 0.28 | 0.05 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 570.00 | 0.43 | 0.56 | 0.50 | 0.49 | +0.40 | +444.45% | 0.00 | 210 | 111 | 0.28 | 0.04 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 580.00 | 0.25 | 0.32 | 0.29 | 0.28 | +0.13 | +86.67% | 0.00 | 333 | 233 | 0.30 | 0.02 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 590.00 | 0.14 | 0.20 | 0.17 | 0.19 | +0.11 | +137.50% | 0.00 | 133 | 44 | 0.31 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 600.00 | 0.08 | 0.14 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 288 | 113 | 0.33 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 610.00 | 0.01 | 0.12 | 0.07 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 428 | 0.32 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 620.00 | 0.02 | 0.30 | 0.16 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 9 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 630.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 17 | 0.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 640.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 146 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 650.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 12 | 48 | 0.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 660.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 30 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 670.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.14 | -70.00% | 0.00 | 121 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 680.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:16 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 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:16 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:16 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:16 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:16 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:16 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:16 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:16 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:16 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:16 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:16 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:16 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 360.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:16 PM EST |
| 365.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 375.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 385.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 390.00 | 0.02 | 0.32 | 0.17 | 0.17 | +0.15 | +750.00% | 0.00 | 70 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 395.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 400.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 53 | 28 | 0.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 405.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 410.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 6 | 156 | 0.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 415.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 38 | 0.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 420.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 439 | 0.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 425.00 | 0.01 | 0.22 | 0.12 | 0.03 | -0.12 | -80.00% | 0.00 | 27 | 120 | 0.40 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 430.00 | 0.02 | 0.17 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 23 | 186 | 0.38 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 435.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.13 | -54.17% | 0.00 | 23 | 493 | 0.37 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 440.00 | 0.07 | 0.21 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 16 | 139 | 0.36 | 0.00 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 445.00 | 0.07 | 0.39 | 0.23 | 0.18 | -0.17 | -48.58% | 0.00 | 51 | 192 | 0.36 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 450.00 | 0.11 | 0.21 | 0.16 | 0.22 | -0.23 | -51.12% | 0.00 | 137 | 755 | 0.33 | -0.01 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 455.00 | 0.20 | 0.33 | 0.27 | 0.26 | -0.53 | -67.09% | 0.00 | 169 | 731 | 0.33 | -0.02 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 460.00 | 0.22 | 0.43 | 0.33 | 0.33 | -0.63 | -65.63% | 0.00 | 117 | 295 | 0.31 | -0.02 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 465.00 | 0.41 | 0.51 | 0.46 | 0.46 | -0.86 | -65.16% | 0.00 | 194 | 324 | 0.31 | -0.03 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 470.00 | 0.53 | 0.74 | 0.64 | 0.63 | -1.12 | -64.00% | 0.00 | 184 | 772 | 0.30 | -0.05 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 472.50 | 0.65 | 0.84 | 0.75 | 0.71 | -1.40 | -66.36% | 0.00 | 14 | 40 | 0.30 | -0.05 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 475.00 | 0.70 | 0.99 | 0.85 | 0.82 | -1.51 | -64.81% | 0.00 | 193 | 706 | 0.29 | -0.06 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 477.50 | 0.79 | 1.02 | 0.91 | 0.95 | -1.73 | -64.56% | 0.00 | 166 | 375 | 0.28 | -0.07 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 480.00 | 1.07 | 1.17 | 1.12 | 1.08 | -2.32 | -68.24% | 0.00 | 1,795 | 614 | 0.28 | -0.09 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 482.50 | 1.11 | 1.54 | 1.33 | 1.33 | -3.17 | -70.45% | 0.00 | 129 | 59 | 0.28 | -0.10 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 485.00 | 1.33 | 1.80 | 1.57 | 1.67 | -2.73 | -62.05% | 0.00 | 617 | 402 | 0.28 | -0.11 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 487.50 | 1.19 | 2.07 | 1.63 | 1.70 | -3.79 | -69.04% | 0.00 | 34 | 101 | 0.26 | -0.13 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 490.00 | 1.42 | 2.40 | 1.91 | 2.10 | -4.04 | -65.80% | 0.00 | 217 | 639 | 0.26 | -0.15 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 492.50 | 2.23 | 2.61 | 2.42 | 2.50 | -4.87 | -66.08% | 0.00 | 79 | 89 | 0.26 | -0.17 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 495.00 | 2.73 | 3.15 | 2.94 | 2.89 | -5.61 | -66.00% | 0.01 | 527 | 412 | 0.27 | -0.19 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 497.50 | 3.00 | 4.00 | 3.50 | 3.25 | -5.95 | -64.68% | 0.01 | 53 | 250 | 0.27 | -0.22 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 500.00 | 3.75 | 4.20 | 3.98 | 4.10 | -6.11 | -59.85% | 0.01 | 615 | 285 | 0.26 | -0.24 | 0.01 | -0.34 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 502.50 | 4.00 | 5.35 | 4.68 | 4.84 | -9.61 | -66.51% | 0.01 | 48 | 29 | 0.26 | -0.27 | 0.01 | -0.35 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 505.00 | 5.30 | 6.00 | 5.65 | 5.40 | -8.95 | -62.37% | 0.01 | 457 | 138 | 0.27 | -0.31 | 0.01 | -0.37 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 507.50 | 5.35 | 7.00 | 6.18 | 6.40 | -9.65 | -60.13% | 0.01 | 56 | 28 | 0.26 | -0.34 | 0.01 | -0.38 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 510.00 | 6.95 | 7.40 | 7.18 | 7.05 | -11.77 | -62.54% | 0.01 | 361 | 151 | 0.26 | -0.38 | 0.01 | -0.39 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 512.50 | 7.90 | 8.80 | 8.35 | 8.30 | -7.55 | -47.64% | 0.02 | 835 | 2 | 0.26 | -0.42 | 0.02 | -0.39 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 515.00 | 8.75 | 9.60 | 9.18 | 9.30 | -15.33 | -62.25% | 0.02 | 817 | 93 | 0.25 | -0.46 | 0.02 | -0.40 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 517.50 | 9.70 | 10.75 | 10.23 | 10.54 | -10.69 | -50.36% | 0.02 | 448 | 17 | 0.25 | -0.50 | 0.02 | -0.40 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 520.00 | 11.05 | 12.75 | 11.90 | 12.00 | -14.36 | -54.48% | 0.02 | 93 | 188 | 0.26 | -0.53 | 0.02 | -0.40 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 525.00 | 14.25 | 15.55 | 14.90 | 13.75 | -16.00 | -53.79% | 0.03 | 32 | 142 | 0.26 | -0.61 | 0.01 | -0.39 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 530.00 | 17.15 | 18.90 | 18.03 | 18.56 | -12.93 | -41.07% | 0.03 | 4 | 14 | 0.25 | -0.68 | 0.01 | -0.36 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 535.00 | 20.75 | 23.00 | 21.88 | 38.08 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | -0.74 | 0.01 | -0.33 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 540.00 | 24.75 | 27.05 | 25.90 | 27.90 | -13.54 | -32.68% | 0.05 | 3 | 1 | 0.26 | -0.79 | 0.01 | -0.30 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 545.00 | 28.65 | 31.30 | 29.98 | 47.75 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.26 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 550.00 | 33.45 | 35.65 | 34.55 | 35.00 | -21.84 | -38.43% | 0.06 | 3 | 1 | 0.32 | -0.87 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 555.00 | 37.90 | 40.90 | 39.40 | % | 0.07 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.18 | 9/25/2026 4:00:16 PM EST | |||
| 560.00 | 42.30 | 45.65 | 43.98 | 48.00 | -18.35 | -27.66% | 0.08 | 2 | 0 | 0.38 | -0.93 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 565.00 | 47.15 | 50.50 | 48.83 | 71.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.12 | 9/10/2026 | 9/25/2026 4:00:16 PM EST |
| 570.00 | 52.05 | 55.40 | 53.73 | % | 0.09 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.09 | 9/25/2026 4:00:16 PM EST | |||
| 580.00 | 61.95 | 65.30 | 63.63 | % | 0.11 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.05 | 9/25/2026 4:00:16 PM EST | |||
| 590.00 | 71.95 | 75.30 | 73.63 | % | 0.12 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 9/25/2026 4:00:16 PM EST | |||
| 600.00 | 81.95 | 85.25 | 83.60 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:16 PM EST | |||
| 610.00 | 91.95 | 95.25 | 93.60 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:16 PM EST | |||
| 620.00 | 101.95 | 105.25 | 103.60 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 630.00 | 111.95 | 115.25 | 113.60 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 640.00 | 122.45 | 125.25 | 123.85 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 650.00 | 131.95 | 135.25 | 133.60 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 660.00 | 141.95 | 145.25 | 143.60 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 670.00 | 151.95 | 155.25 | 153.60 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 680.00 | 161.95 | 165.25 | 163.60 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST |