Options Chain for MICROSOFT CORP COM (MSFT) - $481.15 as of 8/21/2026 2:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 272.70 | 276.60 | 274.65 | 278.50 | 0.00 | 0.00% | 1.31 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 220.00 | 262.90 | 266.70 | 264.80 | 276.45 | 0.00 | 0.00% | 1.20 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 230.00 | 253.05 | 256.75 | 254.90 | 271.40 | 0.00 | 0.00% | 1.11 | 0 | 35 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 240.00 | 242.80 | 246.90 | 244.85 | 242.80 | 0.00 | 0.00% | 1.02 | 0 | 25 | 1.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 250.00 | 233.10 | 236.90 | 235.00 | 247.05 | 0.00 | 0.00% | 0.94 | 0 | 106 | 0.94 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 260.00 | 223.10 | 227.00 | 225.05 | 236.70 | 0.00 | 0.00% | 0.87 | 0 | 42 | 0.90 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 270.00 | 213.10 | 217.05 | 215.08 | 235.15 | 0.00 | 0.00% | 0.80 | 0 | 21 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 280.00 | 203.20 | 207.15 | 205.18 | 210.20 | 0.00 | 0.00% | 0.73 | 0 | 28 | 0.81 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 285.00 | 198.30 | 202.20 | 200.25 | 222.00 | 0.00 | 0.00% | 0.70 | 0 | 27 | 0.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 290.00 | 193.30 | 197.30 | 195.30 | 207.85 | 0.00 | 0.00% | 0.67 | 0 | 29 | 0.76 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 295.00 | 188.60 | 192.30 | 190.45 | 202.25 | 0.00 | 0.00% | 0.65 | 0 | 114 | 0.75 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 300.00 | 183.45 | 187.35 | 185.40 | 182.86 | 0.00 | 0.00% | 0.62 | 0 | 243 | 0.72 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 305.00 | 178.50 | 182.40 | 180.45 | 200.70 | 0.00 | 0.00% | 0.59 | 0 | 121 | 0.70 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 310.00 | 173.55 | 177.45 | 175.50 | 170.99 | 0.00 | 0.00% | 0.57 | 0 | 77 | 0.68 | 1.00 | 0.00 | -0.03 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 315.00 | 168.50 | 172.50 | 170.50 | 183.75 | 0.00 | 0.00% | 0.54 | 0 | 53 | 0.67 | 1.00 | 0.00 | -0.04 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 320.00 | 163.55 | 167.55 | 165.55 | 184.78 | 0.00 | 0.00% | 0.52 | 0 | 216 | 0.65 | 1.00 | 0.00 | -0.04 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 325.00 | 158.70 | 162.65 | 160.68 | 180.64 | 0.00 | 0.00% | 0.49 | 0 | 64 | 0.63 | 1.00 | 0.00 | -0.04 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 330.00 | 153.75 | 157.75 | 155.75 | 155.55 | 0.00 | 0.00% | 0.47 | 0 | 135 | 0.61 | 1.00 | 0.00 | -0.04 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 335.00 | 148.95 | 152.75 | 150.85 | 156.40 | 0.00 | 0.00% | 0.45 | 0 | 33 | 0.59 | 0.99 | 0.00 | -0.05 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 340.00 | 143.95 | 147.85 | 145.90 | 144.59 | 0.00 | 0.00% | 0.43 | 0 | 86 | 0.58 | 0.99 | 0.00 | -0.05 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 345.00 | 139.10 | 142.95 | 141.03 | 138.52 | 0.00 | 0.00% | 0.41 | 0 | 145 | 0.56 | 0.99 | 0.00 | -0.05 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 350.00 | 134.20 | 137.70 | 135.95 | 136.31 | +2.49 | +1.87% | 0.39 | 1 | 342 | 0.54 | 0.99 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 355.00 | 129.15 | 133.10 | 131.13 | 127.11 | 0.00 | 0.00% | 0.37 | 0 | 423 | 0.53 | 0.98 | 0.00 | -0.06 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 360.00 | 124.35 | 127.90 | 126.13 | 125.58 | +1.83 | +1.48% | 0.35 | 2 | 1,137 | 0.51 | 0.98 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 365.00 | 119.55 | 122.95 | 121.25 | 119.03 | 0.00 | 0.00% | 0.33 | 0 | 317 | 0.49 | 0.98 | 0.00 | -0.07 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 370.00 | 114.80 | 118.10 | 116.45 | 116.64 | +1.06 | +0.92% | 0.31 | 1 | 1,014 | 0.48 | 0.97 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 375.00 | 109.90 | 112.80 | 111.35 | 111.47 | 0.00 | 0.00% | 0.30 | 0 | 1,141 | 0.45 | 0.97 | 0.00 | -0.08 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 380.00 | 105.00 | 108.35 | 106.68 | 107.79 | 0.00 | 0.00% | 0.28 | 0 | 1,968 | 0.45 | 0.96 | 0.00 | -0.09 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 385.00 | 100.15 | 103.00 | 101.58 | 101.52 | 0.00 | 0.00% | 0.26 | 0 | 1,340 | 0.42 | 0.96 | 0.00 | -0.09 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 390.00 | 95.40 | 98.30 | 96.85 | 94.25 | -1.05 | -1.11% | 0.25 | 12 | 2,636 | 0.41 | 0.95 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 395.00 | 90.60 | 93.40 | 92.00 | 92.52 | +0.43 | +0.47% | 0.23 | 2 | 1,662 | 0.39 | 0.94 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 400.00 | 85.80 | 88.60 | 87.20 | 87.81 | +1.51 | +1.75% | 0.22 | 9 | 3,018 | 0.38 | 0.94 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 405.00 | 81.20 | 84.50 | 82.85 | 83.84 | +2.14 | +2.62% | 0.20 | 2 | 3,545 | 0.31 | 0.93 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 410.00 | 76.55 | 79.25 | 77.90 | 78.30 | +1.35 | +1.76% | 0.19 | 3 | 2,353 | 0.30 | 0.92 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 415.00 | 71.90 | 74.55 | 73.23 | 74.71 | +2.10 | +2.90% | 0.18 | 2 | 1,548 | 0.30 | 0.91 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 420.00 | 67.35 | 70.65 | 69.00 | 68.31 | +0.21 | +0.31% | 0.16 | 34 | 4,414 | 0.30 | 0.89 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 425.00 | 62.90 | 66.20 | 64.55 | 65.45 | +2.55 | +4.06% | 0.15 | 5 | 1,361 | 0.30 | 0.88 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 430.00 | 58.55 | 61.80 | 60.18 | 59.42 | +0.55 | +0.94% | 0.14 | 3 | 1,198 | 0.30 | 0.86 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 435.00 | 54.30 | 57.40 | 55.85 | 54.58 | 0.00 | 0.00% | 0.13 | 0 | 1,103 | 0.30 | 0.85 | 0.00 | -0.16 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 440.00 | 50.20 | 53.25 | 51.73 | 52.65 | +1.99 | +3.93% | 0.12 | 11 | 2,355 | 0.29 | 0.83 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 445.00 | 46.20 | 48.60 | 47.40 | 46.07 | -0.82 | -1.75% | 0.11 | 8 | 1,083 | 0.29 | 0.80 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 450.00 | 42.65 | 45.05 | 43.85 | 43.55 | +0.31 | +0.72% | 0.10 | 72 | 7,654 | 0.29 | 0.78 | 0.01 | -0.18 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 455.00 | 38.65 | 40.90 | 39.78 | 38.73 | +0.22 | +0.58% | 0.09 | 2 | 1,145 | 0.28 | 0.75 | 0.01 | -0.18 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 460.00 | 35.80 | 37.25 | 36.53 | 36.53 | +0.77 | +2.16% | 0.08 | 81 | 3,521 | 0.28 | 0.72 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 465.00 | 31.80 | 33.85 | 32.83 | 31.90 | +0.33 | +1.05% | 0.07 | 16 | 1,469 | 0.28 | 0.68 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 470.00 | 28.70 | 30.40 | 29.55 | 30.00 | +0.93 | +3.20% | 0.06 | 23 | 4,281 | 0.27 | 0.65 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 475.00 | 25.75 | 27.15 | 26.45 | 25.90 | -0.08 | -0.31% | 0.06 | 77 | 1,701 | 0.27 | 0.61 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 480.00 | 23.00 | 24.00 | 23.50 | 23.56 | +0.46 | +2.00% | 0.05 | 120 | 3,413 | 0.27 | 0.57 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 485.00 | 20.40 | 21.45 | 20.93 | 21.00 | +0.20 | +0.97% | 0.04 | 459 | 1,626 | 0.27 | 0.53 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 490.00 | 18.00 | 18.95 | 18.48 | 18.20 | +0.25 | +1.40% | 0.04 | 3,181 | 2,622 | 0.27 | 0.49 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 495.00 | 15.90 | 16.70 | 16.30 | 16.25 | +0.15 | +0.94% | 0.03 | 222 | 2,187 | 0.27 | 0.45 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 500.00 | 14.00 | 14.40 | 14.20 | 14.00 | -0.18 | -1.27% | 0.03 | 487 | 22,249 | 0.26 | 0.41 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 505.00 | 11.85 | 12.80 | 12.33 | 12.45 | +0.55 | +4.63% | 0.02 | 161 | 1,418 | 0.26 | 0.38 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 510.00 | 10.20 | 10.85 | 10.53 | 10.79 | +0.44 | +4.26% | 0.02 | 342 | 29,050 | 0.26 | 0.34 | 0.01 | -0.18 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 515.00 | 8.75 | 9.70 | 9.23 | 9.45 | +0.21 | +2.28% | 0.02 | 1,150 | 727 | 0.26 | 0.30 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 520.00 | 7.60 | 8.05 | 7.83 | 7.70 | -0.30 | -3.75% | 0.02 | 148 | 5,842 | 0.26 | 0.27 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 525.00 | 6.45 | 7.00 | 6.73 | 6.85 | +0.05 | +0.74% | 0.01 | 322 | 1,666 | 0.26 | 0.24 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 530.00 | 5.60 | 5.90 | 5.75 | 5.85 | 0.00 | 0.00% | 0.01 | 519 | 5,425 | 0.26 | 0.21 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 535.00 | 4.50 | 5.20 | 4.85 | 5.00 | +0.18 | +3.74% | 0.01 | 76 | 604 | 0.26 | 0.19 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 540.00 | 4.05 | 4.40 | 4.23 | 4.20 | +0.10 | +2.44% | 0.01 | 122 | 2,725 | 0.26 | 0.17 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 545.00 | 3.15 | 3.80 | 3.48 | 3.50 | -0.20 | -5.41% | 0.01 | 49 | 1,916 | 0.26 | 0.14 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 550.00 | 2.94 | 3.10 | 3.02 | 3.07 | -0.03 | -0.97% | 0.01 | 314 | 53,878 | 0.26 | 0.13 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 555.00 | 2.51 | 2.71 | 2.61 | 2.58 | -0.10 | -3.74% | 0.00 | 86 | 935 | 0.27 | 0.11 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 560.00 | 1.88 | 2.30 | 2.09 | 2.20 | +0.02 | +0.92% | 0.00 | 48 | 6,784 | 0.26 | 0.09 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 565.00 | 1.73 | 2.04 | 1.89 | 1.88 | 0.00 | 0.00% | 0.00 | 13 | 358 | 0.27 | 0.08 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 570.00 | 1.46 | 1.65 | 1.56 | 1.53 | +0.04 | +2.69% | 0.00 | 86 | 16,698 | 0.27 | 0.07 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 575.00 | 1.04 | 1.40 | 1.22 | 1.30 | +0.04 | +3.18% | 0.00 | 24 | 640 | 0.26 | 0.06 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 580.00 | 0.94 | 1.22 | 1.08 | 1.12 | -0.12 | -9.68% | 0.00 | 168 | 2,539 | 0.27 | 0.05 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 585.00 | 0.86 | 1.00 | 0.93 | 0.93 | -0.06 | -6.07% | 0.00 | 45 | 185 | 0.27 | 0.05 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 590.00 | 0.72 | 0.88 | 0.80 | 0.83 | -0.02 | -2.36% | 0.00 | 12 | 1,377 | 0.27 | 0.04 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 595.00 | 0.61 | 0.72 | 0.67 | 0.67 | -0.10 | -12.99% | 0.00 | 10 | 174 | 0.27 | 0.03 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 600.00 | 0.52 | 0.63 | 0.58 | 0.57 | -0.05 | -8.07% | 0.00 | 59 | 7,737 | 0.28 | 0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 605.00 | 0.43 | 0.52 | 0.48 | 0.51 | -0.07 | -12.07% | 0.00 | 1 | 122 | 0.28 | 0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 610.00 | 0.35 | 0.49 | 0.42 | 0.36 | -0.07 | -16.28% | 0.00 | 1 | 449 | 0.28 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 615.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 1 | 167 | 0.28 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 620.00 | 0.18 | 0.34 | 0.26 | 0.30 | +0.02 | +7.15% | 0.00 | 5 | 3,451 | 0.28 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 625.00 | 0.11 | 0.41 | 0.26 | 0.25 | -0.04 | -13.80% | 0.00 | 19 | 223 | 0.28 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 630.00 | 0.18 | 0.26 | 0.22 | 0.22 | -0.07 | -24.14% | 0.00 | 2 | 238 | 0.29 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 635.00 | 0.15 | 0.21 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 7 | 157 | 0.29 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 640.00 | 0.02 | 0.24 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 3 | 963 | 0.27 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 645.00 | 0.02 | 0.20 | 0.11 | 0.09 | -0.12 | -57.15% | 0.00 | 4 | 167 | 0.27 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 650.00 | 0.09 | 0.16 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.30 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 655.00 | 0.01 | 0.21 | 0.11 | 0.21 | -0.01 | -4.55% | 0.00 | 3 | 208 | 0.28 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 660.00 | 0.04 | 0.12 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 2,431 | 0.29 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 665.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.29 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 670.00 | 0.01 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.28 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 675.00 | 0.01 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 190 | 0.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 680.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,051 | 0.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.93 | 0.97 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 1.06 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.01 | 1.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 250.00 | 0.01 | 0.55 | 0.28 | 0.06 | +0.02 | +50.00% | 0.00 | 30 | 1,151 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 260.00 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 270.00 | 0.01 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 1,483 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 280.00 | 0.01 | 0.36 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 1,015 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 285.00 | 0.01 | 0.22 | 0.12 | 0.18 | +0.08 | +80.00% | 0.00 | 5 | 196 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 290.00 | 0.06 | 0.18 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 6 | 1,438 | 0.51 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 295.00 | 0.06 | 0.20 | 0.13 | 0.22 | +0.08 | +57.15% | 0.00 | 2 | 2,527 | 0.50 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 300.00 | 0.07 | 0.25 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 7 | 9,671 | 0.49 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 305.00 | 0.07 | 0.27 | 0.17 | 0.23 | +0.09 | +64.29% | 0.00 | 2 | 1,406 | 0.48 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 310.00 | 0.16 | 0.41 | 0.29 | 0.19 | +0.03 | +18.75% | 0.00 | 41 | 3,179 | 0.50 | 0.00 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 315.00 | 0.17 | 0.28 | 0.23 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 4,435 | 0.47 | 0.00 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 320.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6,401 | 0.44 | 0.00 | 0.00 | -0.04 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 325.00 | 0.15 | 0.49 | 0.32 | 0.33 | +0.06 | +22.23% | 0.00 | 1 | 1,771 | 0.46 | 0.00 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 330.00 | 0.23 | 0.35 | 0.29 | 0.25 | -0.03 | -10.72% | 0.00 | 91 | 2,579 | 0.44 | 0.00 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 335.00 | 0.16 | 0.56 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.43 | -0.01 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 340.00 | 0.24 | 0.41 | 0.33 | 0.39 | +0.03 | +8.34% | 0.00 | 5 | 1,960 | 0.42 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 345.00 | 0.36 | 0.42 | 0.39 | 0.40 | -0.01 | -2.44% | 0.00 | 58 | 2,021 | 0.41 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 350.00 | 0.30 | 0.54 | 0.42 | 0.42 | -0.07 | -14.29% | 0.00 | 77 | 5,171 | 0.40 | -0.01 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 355.00 | 0.40 | 0.55 | 0.48 | 0.51 | -0.02 | -3.78% | 0.00 | 20 | 1,914 | 0.39 | -0.02 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 360.00 | 0.47 | 0.61 | 0.54 | 0.57 | -0.02 | -3.39% | 0.00 | 7 | 4,748 | 0.39 | -0.02 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 365.00 | 0.51 | 0.68 | 0.60 | 0.64 | -0.04 | -5.89% | 0.00 | 3 | 2,194 | 0.38 | -0.02 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 370.00 | 0.66 | 0.74 | 0.70 | 0.72 | -0.06 | -7.70% | 0.00 | 49 | 3,680 | 0.37 | -0.03 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 375.00 | 0.75 | 0.84 | 0.80 | 0.87 | +0.05 | +6.10% | 0.00 | 13 | 1,541 | 0.36 | -0.03 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 380.00 | 0.87 | 0.96 | 0.92 | 0.95 | -0.03 | -3.07% | 0.00 | 18 | 4,894 | 0.36 | -0.04 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 385.00 | 1.00 | 1.10 | 1.05 | 1.03 | -0.07 | -6.37% | 0.00 | 350 | 2,396 | 0.35 | -0.04 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 390.00 | 1.15 | 1.25 | 1.20 | 1.26 | -0.03 | -2.33% | 0.00 | 17 | 7,810 | 0.34 | -0.05 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 395.00 | 1.34 | 1.43 | 1.39 | 1.39 | -0.11 | -7.34% | 0.00 | 49 | 1,821 | 0.34 | -0.06 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 400.00 | 1.50 | 1.68 | 1.59 | 1.60 | -0.09 | -5.33% | 0.00 | 233 | 4,610 | 0.33 | -0.06 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 405.00 | 1.76 | 1.94 | 1.85 | 1.93 | -0.17 | -8.10% | 0.00 | 11 | 1,826 | 0.32 | -0.07 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 410.00 | 2.06 | 2.25 | 2.16 | 2.14 | -0.24 | -10.09% | 0.01 | 22 | 3,882 | 0.32 | -0.08 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 415.00 | 2.40 | 2.65 | 2.53 | 2.40 | -0.35 | -12.73% | 0.01 | 31 | 1,420 | 0.31 | -0.09 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 420.00 | 2.81 | 3.05 | 2.93 | 2.88 | -0.47 | -14.03% | 0.01 | 103 | 7,420 | 0.31 | -0.11 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 425.00 | 3.05 | 3.80 | 3.43 | 3.60 | -0.24 | -6.25% | 0.01 | 43 | 995 | 0.30 | -0.12 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 430.00 | 3.50 | 4.45 | 3.98 | 4.02 | -0.73 | -15.37% | 0.01 | 44 | 1,955 | 0.30 | -0.14 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 435.00 | 4.35 | 5.10 | 4.73 | 4.70 | -0.60 | -11.33% | 0.01 | 231 | 1,168 | 0.29 | -0.15 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 440.00 | 5.10 | 5.65 | 5.38 | 5.47 | -0.48 | -8.07% | 0.01 | 182 | 2,797 | 0.29 | -0.17 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 445.00 | 6.20 | 6.85 | 6.53 | 6.40 | -0.95 | -12.93% | 0.01 | 158 | 1,355 | 0.29 | -0.20 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 450.00 | 7.25 | 7.85 | 7.55 | 7.29 | -1.16 | -13.73% | 0.02 | 152 | 2,168 | 0.29 | -0.22 | 0.01 | -0.18 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 455.00 | 8.50 | 8.80 | 8.65 | 8.70 | -0.93 | -9.66% | 0.02 | 2,930 | 1,573 | 0.28 | -0.25 | 0.01 | -0.18 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 460.00 | 9.75 | 10.55 | 10.15 | 9.77 | -1.28 | -11.59% | 0.02 | 266 | 2,291 | 0.28 | -0.28 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 465.00 | 11.25 | 11.65 | 11.45 | 11.45 | -1.00 | -8.04% | 0.02 | 304 | 948 | 0.27 | -0.32 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 470.00 | 12.40 | 13.60 | 13.00 | 13.20 | -1.26 | -8.72% | 0.03 | 175 | 1,286 | 0.27 | -0.35 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 475.00 | 14.30 | 15.85 | 15.08 | 14.97 | -1.28 | -7.88% | 0.03 | 91 | 623 | 0.27 | -0.39 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 480.00 | 16.75 | 18.00 | 17.38 | 16.97 | -1.75 | -9.35% | 0.04 | 212 | 1,991 | 0.27 | -0.43 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 485.00 | 19.30 | 20.40 | 19.85 | 19.55 | -1.25 | -6.01% | 0.04 | 297 | 691 | 0.27 | -0.47 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 490.00 | 21.20 | 22.95 | 22.08 | 22.45 | -0.50 | -2.18% | 0.05 | 37 | 1,760 | 0.26 | -0.51 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 495.00 | 23.85 | 25.85 | 24.85 | 25.37 | -1.34 | -5.02% | 0.05 | 1 | 937 | 0.26 | -0.55 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 500.00 | 26.85 | 28.95 | 27.90 | 27.84 | -1.66 | -5.63% | 0.06 | 64 | 1,775 | 0.26 | -0.59 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 505.00 | 30.20 | 32.20 | 31.20 | 31.70 | 0.00 | 0.00% | 0.06 | 0 | 345 | 0.26 | -0.62 | 0.01 | -0.19 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 510.00 | 32.90 | 35.95 | 34.43 | 34.52 | -2.31 | -6.28% | 0.07 | 6 | 414 | 0.26 | -0.66 | 0.01 | -0.18 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 515.00 | 36.45 | 39.80 | 38.13 | 43.05 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.26 | -0.70 | 0.01 | -0.17 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 520.00 | 40.90 | 43.55 | 42.23 | 41.82 | -4.48 | -9.68% | 0.08 | 11 | 91 | 0.26 | -0.73 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 525.00 | 44.20 | 47.65 | 45.93 | 45.95 | -0.72 | -1.55% | 0.09 | 5 | 161 | 0.26 | -0.76 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 530.00 | 48.95 | 51.60 | 50.28 | 49.15 | -2.22 | -4.33% | 0.09 | 8 | 168 | 0.26 | -0.79 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 535.00 | 52.55 | 55.95 | 54.25 | 53.70 | -1.80 | -3.25% | 0.10 | 4 | 66 | 0.26 | -0.81 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 540.00 | 56.90 | 60.35 | 58.63 | 60.52 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.25 | -0.83 | 0.01 | -0.12 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 545.00 | 62.05 | 64.70 | 63.38 | 60.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.26 | -0.86 | 0.00 | -0.11 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 550.00 | 66.65 | 69.30 | 67.98 | 69.18 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.31 | -0.87 | 0.00 | -0.10 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 555.00 | 70.65 | 74.00 | 72.33 | 75.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.31 | -0.89 | 0.00 | -0.09 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 560.00 | 75.40 | 78.90 | 77.15 | 74.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.33 | -0.91 | 0.00 | -0.08 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 565.00 | 80.20 | 83.55 | 81.88 | 79.63 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.34 | -0.92 | 0.00 | -0.07 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 570.00 | 85.05 | 88.55 | 86.80 | 86.22 | +1.82 | +2.16% | 0.15 | 1 | 1 | 0.35 | -0.93 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 575.00 | 90.75 | 93.35 | 92.05 | 89.28 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.06 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 580.00 | 94.75 | 98.45 | 96.60 | 94.13 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.05 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 585.00 | 99.70 | 103.60 | 101.65 | 99.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.05 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 590.00 | 104.70 | 108.55 | 106.63 | % | 0.18 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 8/21/2026 3:59:57 PM EST | |||
| 595.00 | 109.70 | 113.60 | 111.65 | % | 0.19 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.04 | 8/21/2026 3:59:57 PM EST | |||
| 600.00 | 114.70 | 118.60 | 116.65 | 115.64 | -0.66 | -0.57% | 0.19 | 1 | 3 | 0.42 | -0.97 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 605.00 | 119.70 | 123.55 | 121.63 | % | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 8/21/2026 3:59:57 PM EST | |||
| 610.00 | 124.70 | 128.55 | 126.63 | % | 0.21 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 8/21/2026 3:59:57 PM EST | |||
| 615.00 | 129.70 | 133.55 | 131.63 | % | 0.21 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 8/21/2026 3:59:57 PM EST | |||
| 620.00 | 134.70 | 138.55 | 136.63 | 125.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 625.00 | 139.70 | 143.60 | 141.65 | 135.93 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 630.00 | 144.70 | 148.60 | 146.65 | % | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:57 PM EST | |||
| 635.00 | 149.70 | 153.55 | 151.63 | 137.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/21/2026 3:59:57 PM EST |
| 640.00 | 154.70 | 158.65 | 156.68 | 158.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 645.00 | 159.70 | 163.55 | 161.63 | % | 0.25 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:57 PM EST | |||
| 650.00 | 164.70 | 168.55 | 166.63 | 166.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 655.00 | 169.70 | 173.60 | 171.65 | 172.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/21/2026 3:59:57 PM EST |
| 660.00 | 174.70 | 178.60 | 176.65 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/21/2026 3:59:57 PM EST | |||
| 665.00 | 179.70 | 183.60 | 181.65 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 670.00 | 184.70 | 188.55 | 186.63 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 675.00 | 189.70 | 193.55 | 191.63 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 680.00 | 194.70 | 198.55 | 196.63 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST |