Options Chain for MICROSOFT CORP COM (MSFT) - $492.44 as of 9/11/2026 11:11:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 285.20 | 288.60 | 286.90 | 296.00 | 0.00 | 0.00% | 1.37 | 0 | 38 | 1.54 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:03 PM EST |
| 220.00 | 274.85 | 278.65 | 276.75 | 276.45 | 0.00 | 0.00% | 1.26 | 0 | 43 | 1.47 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:03 PM EST |
| 230.00 | 264.90 | 268.70 | 266.80 | 271.40 | 0.00 | 0.00% | 1.16 | 0 | 35 | 1.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 4:00:03 PM EST |
| 240.00 | 255.00 | 258.80 | 256.90 | 242.80 | 0.00 | 0.00% | 1.07 | 0 | 25 | 1.31 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:03 PM EST |
| 250.00 | 245.00 | 248.75 | 246.88 | 247.05 | 0.00 | 0.00% | 0.99 | 0 | 106 | 1.26 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:03 PM EST |
| 260.00 | 234.95 | 238.85 | 236.90 | 236.70 | 0.00 | 0.00% | 0.91 | 0 | 42 | 1.20 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:03 PM EST |
| 270.00 | 225.50 | 228.85 | 227.18 | 232.60 | 0.00 | 0.00% | 0.84 | 0 | 21 | 1.14 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:03 PM EST |
| 280.00 | 215.20 | 218.90 | 217.05 | 217.32 | +7.12 | +3.39% | 0.78 | 1 | 28 | 1.06 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 285.00 | 210.30 | 213.90 | 212.10 | 222.00 | 0.00 | 0.00% | 0.74 | 0 | 27 | 1.05 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 4:00:03 PM EST |
| 290.00 | 205.25 | 209.00 | 207.13 | 207.85 | 0.00 | 0.00% | 0.71 | 0 | 29 | 1.02 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:03 PM EST |
| 295.00 | 200.35 | 203.95 | 202.15 | 202.25 | 0.00 | 0.00% | 0.69 | 0 | 114 | 1.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:03 PM EST |
| 300.00 | 195.30 | 199.00 | 197.15 | 211.30 | 0.00 | 0.00% | 0.66 | 0 | 244 | 0.95 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:03 PM EST |
| 305.00 | 190.20 | 194.00 | 192.10 | 200.70 | 0.00 | 0.00% | 0.63 | 0 | 121 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:03 PM EST |
| 310.00 | 185.70 | 189.10 | 187.40 | 202.00 | 0.00 | 0.00% | 0.60 | 0 | 76 | 0.90 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:03 PM EST |
| 315.00 | 180.30 | 184.10 | 182.20 | 179.15 | 0.00 | 0.00% | 0.58 | 0 | 53 | 0.87 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 320.00 | 175.75 | 179.10 | 177.43 | 175.40 | -9.38 | -5.08% | 0.55 | 4 | 216 | 0.85 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 325.00 | 170.45 | 174.10 | 172.28 | 180.64 | 0.00 | 0.00% | 0.53 | 0 | 64 | 0.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:03 PM EST |
| 330.00 | 165.55 | 169.15 | 167.35 | 163.34 | 0.00 | 0.00% | 0.51 | 0 | 133 | 0.80 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 335.00 | 160.55 | 164.20 | 162.38 | 156.40 | 0.00 | 0.00% | 0.48 | 0 | 33 | 0.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:03 PM EST |
| 340.00 | 155.80 | 159.20 | 157.50 | 171.65 | 0.00 | 0.00% | 0.46 | 0 | 85 | 0.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:03 PM EST |
| 345.00 | 150.45 | 154.25 | 152.35 | 148.75 | 0.00 | 0.00% | 0.44 | 0 | 144 | 0.58 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 350.00 | 146.40 | 149.30 | 147.85 | 145.60 | +1.70 | +1.19% | 0.42 | 3 | 339 | 0.57 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 355.00 | 140.95 | 144.30 | 142.63 | 151.75 | 0.00 | 0.00% | 0.40 | 0 | 419 | 0.56 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 360.00 | 135.60 | 139.35 | 137.48 | 152.17 | 0.00 | 0.00% | 0.38 | 0 | 1,136 | 0.66 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 365.00 | 131.40 | 134.40 | 132.90 | 130.90 | +0.90 | +0.70% | 0.36 | 1 | 307 | 0.64 | 1.00 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 370.00 | 125.65 | 129.45 | 127.55 | 123.08 | 0.00 | 0.00% | 0.34 | 0 | 1,000 | 0.62 | 1.00 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 375.00 | 121.05 | 124.45 | 122.75 | 120.80 | -15.20 | -11.18% | 0.33 | 1 | 1,136 | 0.59 | 1.00 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 380.00 | 116.00 | 119.55 | 117.78 | 112.72 | 0.00 | 0.00% | 0.31 | 0 | 1,958 | 0.54 | 1.00 | 0.00 | -0.06 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 385.00 | 111.10 | 114.55 | 112.83 | 129.09 | 0.00 | 0.00% | 0.29 | 0 | 1,337 | 0.55 | 0.99 | 0.00 | -0.06 | 9/3/2026 | 9/11/2026 4:00:03 PM EST |
| 390.00 | 106.30 | 109.65 | 107.98 | 98.80 | 0.00 | 0.00% | 0.28 | 0 | 2,598 | 0.53 | 0.99 | 0.00 | -0.07 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 395.00 | 101.35 | 104.75 | 103.05 | 102.69 | +4.52 | +4.61% | 0.26 | 1 | 1,657 | 0.51 | 0.99 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 400.00 | 96.45 | 99.75 | 98.10 | 98.99 | +4.49 | +4.76% | 0.25 | 24 | 2,842 | 0.49 | 0.99 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 405.00 | 92.05 | 94.85 | 93.45 | 86.75 | 0.00 | 0.00% | 0.23 | 0 | 3,531 | 0.47 | 0.98 | 0.00 | -0.08 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 410.00 | 87.05 | 89.95 | 88.50 | 87.65 | +3.90 | +4.66% | 0.22 | 3 | 2,306 | 0.45 | 0.98 | 0.00 | -0.09 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 415.00 | 82.25 | 85.05 | 83.65 | 82.00 | +3.00 | +3.80% | 0.20 | 2 | 1,530 | 0.44 | 0.97 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 420.00 | 77.35 | 79.65 | 78.50 | 77.69 | +2.69 | +3.59% | 0.19 | 9 | 4,358 | 0.38 | 0.97 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 425.00 | 72.50 | 75.05 | 73.78 | 73.15 | +2.75 | +3.91% | 0.17 | 2 | 1,313 | 0.39 | 0.96 | 0.00 | -0.11 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 430.00 | 67.25 | 70.15 | 68.70 | 69.75 | +5.80 | +9.07% | 0.16 | 18 | 1,182 | 0.29 | 0.95 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 435.00 | 62.80 | 65.40 | 64.10 | 65.85 | +5.50 | +9.12% | 0.15 | 2 | 1,086 | 0.29 | 0.94 | 0.00 | -0.13 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 440.00 | 58.20 | 60.75 | 59.48 | 60.28 | +4.63 | +8.32% | 0.14 | 3 | 2,398 | 0.29 | 0.93 | 0.00 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 445.00 | 53.90 | 56.05 | 54.98 | 54.15 | +3.00 | +5.87% | 0.12 | 2 | 886 | 0.28 | 0.91 | 0.00 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 450.00 | 48.90 | 51.50 | 50.20 | 50.55 | +3.80 | +8.13% | 0.11 | 34 | 7,662 | 0.27 | 0.89 | 0.00 | -0.16 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 455.00 | 44.20 | 47.00 | 45.60 | 45.23 | +2.10 | +4.87% | 0.10 | 3 | 1,128 | 0.28 | 0.87 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 460.00 | 39.95 | 42.45 | 41.20 | 41.65 | +3.80 | +10.04% | 0.09 | 162 | 3,319 | 0.27 | 0.85 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 465.00 | 36.00 | 38.35 | 37.18 | 37.45 | +3.40 | +9.99% | 0.08 | 19 | 1,528 | 0.26 | 0.82 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 470.00 | 32.05 | 34.20 | 33.13 | 33.80 | +3.20 | +10.46% | 0.07 | 7 | 4,584 | 0.26 | 0.78 | 0.01 | -0.21 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 475.00 | 28.55 | 30.30 | 29.43 | 28.78 | +1.43 | +5.23% | 0.06 | 15 | 1,610 | 0.26 | 0.75 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 480.00 | 24.50 | 26.60 | 25.55 | 26.28 | +2.18 | +9.05% | 0.05 | 49 | 3,434 | 0.25 | 0.70 | 0.01 | -0.23 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 485.00 | 21.30 | 22.70 | 22.00 | 22.77 | +1.82 | +8.69% | 0.05 | 32 | 1,645 | 0.24 | 0.65 | 0.01 | -0.23 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 490.00 | 18.20 | 19.25 | 18.73 | 19.71 | +1.01 | +5.41% | 0.04 | 192 | 7,633 | 0.24 | 0.60 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 495.00 | 16.00 | 16.40 | 16.20 | 16.35 | +0.47 | +2.96% | 0.03 | 1,099 | 5,135 | 0.24 | 0.55 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 500.00 | 13.30 | 14.15 | 13.73 | 13.60 | +0.17 | +1.27% | 0.03 | 811 | 24,460 | 0.24 | 0.49 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 505.00 | 11.10 | 11.55 | 11.33 | 11.75 | +0.37 | +3.26% | 0.02 | 1,464 | 2,068 | 0.24 | 0.44 | 0.01 | -0.23 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 510.00 | 9.15 | 9.60 | 9.38 | 9.40 | -0.26 | -2.70% | 0.02 | 1,217 | 39,519 | 0.24 | 0.39 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 515.00 | 7.45 | 8.05 | 7.75 | 7.85 | +0.31 | +4.12% | 0.02 | 194 | 2,684 | 0.24 | 0.34 | 0.01 | -0.21 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 520.00 | 5.95 | 6.45 | 6.20 | 6.30 | -0.30 | -4.55% | 0.01 | 1,162 | 10,843 | 0.24 | 0.29 | 0.01 | -0.20 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 525.00 | 4.90 | 5.25 | 5.08 | 5.10 | -0.16 | -3.05% | 0.01 | 712 | 2,774 | 0.24 | 0.25 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 530.00 | 3.80 | 4.25 | 4.03 | 4.00 | -0.43 | -9.71% | 0.01 | 1,047 | 6,547 | 0.24 | 0.21 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 535.00 | 3.10 | 3.35 | 3.23 | 3.25 | -0.34 | -9.48% | 0.01 | 305 | 1,354 | 0.24 | 0.17 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 540.00 | 2.50 | 2.65 | 2.58 | 2.52 | -0.43 | -14.58% | 0.00 | 356 | 3,862 | 0.24 | 0.14 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 545.00 | 1.94 | 2.22 | 2.08 | 2.08 | -0.21 | -9.17% | 0.00 | 391 | 19,485 | 0.24 | 0.12 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 550.00 | 1.52 | 1.65 | 1.59 | 1.57 | -0.46 | -22.66% | 0.00 | 874 | 54,984 | 0.24 | 0.10 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 555.00 | 1.20 | 1.33 | 1.27 | 1.27 | -0.30 | -19.11% | 0.00 | 143 | 1,996 | 0.24 | 0.08 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 560.00 | 0.94 | 1.05 | 1.00 | 0.99 | -0.22 | -18.19% | 0.00 | 484 | 8,913 | 0.24 | 0.06 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 565.00 | 0.71 | 0.84 | 0.78 | 0.78 | -0.09 | -10.35% | 0.00 | 54 | 861 | 0.24 | 0.05 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 570.00 | 0.59 | 0.62 | 0.61 | 0.64 | -0.06 | -8.58% | 0.00 | 5,100 | 14,537 | 0.25 | 0.04 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 575.00 | 0.43 | 0.61 | 0.52 | 0.51 | -0.10 | -16.40% | 0.00 | 33 | 966 | 0.25 | 0.03 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 580.00 | 0.35 | 0.43 | 0.39 | 0.39 | -0.14 | -26.42% | 0.00 | 48 | 2,798 | 0.25 | 0.03 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 585.00 | 0.24 | 0.40 | 0.32 | 0.31 | -0.07 | -18.43% | 0.00 | 72 | 385 | 0.25 | 0.02 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 590.00 | 0.21 | 0.30 | 0.26 | 0.25 | -0.05 | -16.67% | 0.00 | 9 | 1,877 | 0.26 | 0.02 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 595.00 | 0.17 | 0.23 | 0.20 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 17,412 | 0.26 | 0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 600.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.05 | -23.81% | 0.00 | 54 | 8,098 | 0.26 | 0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 605.00 | 0.07 | 0.17 | 0.12 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 560 | 0.26 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 610.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 378 | 0.27 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 615.00 | 0.02 | 0.21 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 13 | 161 | 0.27 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 620.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.02 | +22.23% | 0.00 | 7 | 3,492 | 0.26 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 625.00 | 0.03 | 0.13 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 273 | 0.28 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 630.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 323 | 0.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 635.00 | 0.04 | 0.14 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 201 | 0.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 640.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 974 | 0.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 645.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.01 | -8.34% | 0.00 | 5 | 169 | 0.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.05 | -38.47% | 0.00 | 5 | 167 | 0.33 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 655.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 254 | 0.31 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 13 | 2,452 | 0.31 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 665.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 210 | 0.32 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 675.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 209 | 0.33 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 680.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 2,053 | 0.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 264 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 240.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 33 | 295 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 1,224 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,489 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 280.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 27 | 1,055 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 1.39 | 0.70 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 1.52 | 0.76 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,559 | 0.86 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 300.00 | 0.01 | 0.21 | 0.11 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 9,878 | 0.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 310.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 3,117 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 315.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 4,443 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 42 | 6,410 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.10 | -62.50% | 0.00 | 2 | 1,764 | 0.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 330.00 | 0.02 | 0.07 | 0.05 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 2,550 | 0.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 36 | 1,531 | 0.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 340.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 32 | 1,906 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 345.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 26 | 1,940 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 350.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 6 | 5,804 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 355.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 9 | 1,915 | 0.43 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 360.00 | 0.04 | 0.13 | 0.09 | 0.12 | -0.05 | -29.42% | 0.00 | 13 | 4,565 | 0.41 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 365.00 | 0.05 | 0.15 | 0.10 | 0.17 | -0.04 | -19.05% | 0.00 | 7 | 1,737 | 0.41 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 370.00 | 0.07 | 0.17 | 0.12 | 0.16 | -0.08 | -33.34% | 0.00 | 58 | 3,631 | 0.39 | 0.00 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 375.00 | 0.01 | 0.26 | 0.14 | 0.19 | -0.09 | -32.15% | 0.00 | 15 | 1,432 | 0.41 | 0.00 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 380.00 | 0.17 | 0.25 | 0.21 | 0.25 | -0.06 | -19.36% | 0.00 | 12 | 4,771 | 0.39 | 0.00 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 385.00 | 0.20 | 0.29 | 0.25 | 0.25 | -0.11 | -30.56% | 0.00 | 14 | 2,027 | 0.38 | -0.01 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 390.00 | 0.05 | 0.34 | 0.20 | 0.27 | -0.13 | -32.50% | 0.00 | 75 | 7,930 | 0.34 | -0.01 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 395.00 | 0.25 | 0.39 | 0.32 | 0.32 | -0.17 | -34.70% | 0.00 | 26 | 1,770 | 0.36 | -0.01 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 400.00 | 0.33 | 0.40 | 0.37 | 0.35 | -0.17 | -32.70% | 0.00 | 203 | 4,615 | 0.35 | -0.01 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 405.00 | 0.33 | 0.47 | 0.40 | 0.43 | -0.21 | -32.82% | 0.00 | 136 | 1,798 | 0.33 | -0.02 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 410.00 | 0.42 | 0.55 | 0.49 | 0.50 | -0.27 | -35.07% | 0.00 | 26 | 2,430 | 0.33 | -0.02 | 0.00 | -0.09 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 415.00 | 0.38 | 0.63 | 0.51 | 0.60 | -0.38 | -38.78% | 0.00 | 253 | 1,503 | 0.31 | -0.03 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 420.00 | 0.65 | 0.74 | 0.70 | 0.68 | -0.38 | -35.85% | 0.00 | 218 | 7,754 | 0.31 | -0.03 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 425.00 | 0.74 | 0.88 | 0.81 | 0.86 | -0.39 | -31.20% | 0.00 | 125 | 1,518 | 0.30 | -0.04 | 0.00 | -0.11 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 430.00 | 0.94 | 1.08 | 1.01 | 0.94 | -0.64 | -40.51% | 0.00 | 148 | 2,511 | 0.30 | -0.05 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 435.00 | 1.13 | 1.25 | 1.19 | 1.26 | -0.56 | -30.77% | 0.00 | 17 | 2,162 | 0.29 | -0.06 | 0.00 | -0.13 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 440.00 | 1.39 | 1.57 | 1.48 | 1.44 | -0.91 | -38.73% | 0.00 | 176 | 4,105 | 0.28 | -0.07 | 0.00 | -0.14 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 445.00 | 1.72 | 1.89 | 1.81 | 1.84 | -0.95 | -34.05% | 0.00 | 53 | 2,144 | 0.28 | -0.09 | 0.00 | -0.15 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 450.00 | 2.12 | 2.33 | 2.23 | 2.14 | -1.06 | -33.13% | 0.00 | 321 | 5,055 | 0.27 | -0.11 | 0.00 | -0.16 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 455.00 | 2.67 | 2.83 | 2.75 | 2.64 | -1.30 | -33.00% | 0.01 | 651 | 2,696 | 0.27 | -0.13 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 460.00 | 3.20 | 3.50 | 3.35 | 3.32 | -1.39 | -29.52% | 0.01 | 246 | 4,032 | 0.26 | -0.15 | 0.01 | -0.18 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 465.00 | 4.05 | 4.30 | 4.18 | 4.07 | -1.62 | -28.48% | 0.01 | 445 | 3,206 | 0.26 | -0.18 | 0.01 | -0.19 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 470.00 | 5.05 | 5.30 | 5.18 | 5.15 | -1.64 | -24.16% | 0.01 | 444 | 4,830 | 0.25 | -0.22 | 0.01 | -0.21 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 475.00 | 6.15 | 6.45 | 6.30 | 6.03 | -2.46 | -28.98% | 0.01 | 523 | 1,961 | 0.25 | -0.25 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 480.00 | 7.30 | 7.75 | 7.53 | 7.35 | -2.80 | -27.59% | 0.02 | 248 | 3,036 | 0.24 | -0.30 | 0.01 | -0.23 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 485.00 | 8.75 | 9.55 | 9.15 | 8.90 | -3.25 | -26.75% | 0.02 | 295 | 7,211 | 0.24 | -0.35 | 0.01 | -0.23 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 490.00 | 10.80 | 11.40 | 11.10 | 10.88 | -3.37 | -23.65% | 0.02 | 952 | 3,767 | 0.24 | -0.40 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 495.00 | 12.85 | 13.70 | 13.28 | 12.80 | -3.48 | -21.38% | 0.03 | 820 | 1,717 | 0.24 | -0.45 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 500.00 | 15.20 | 16.25 | 15.73 | 15.80 | -3.95 | -20.00% | 0.03 | 263 | 4,816 | 0.23 | -0.51 | 0.01 | -0.24 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 505.00 | 17.90 | 19.35 | 18.63 | 18.30 | -4.20 | -18.67% | 0.04 | 113 | 1,836 | 0.23 | -0.56 | 0.01 | -0.23 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 510.00 | 20.95 | 22.20 | 21.58 | 20.85 | -4.95 | -19.19% | 0.04 | 53 | 759 | 0.23 | -0.61 | 0.01 | -0.22 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 515.00 | 24.45 | 25.45 | 24.95 | 24.45 | -5.10 | -17.26% | 0.05 | 31 | 353 | 0.23 | -0.66 | 0.01 | -0.21 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 520.00 | 27.45 | 29.20 | 28.33 | 28.05 | -3.63 | -11.46% | 0.05 | 39 | 1,010 | 0.23 | -0.71 | 0.01 | -0.20 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 525.00 | 30.65 | 33.65 | 32.15 | 30.10 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.23 | -0.75 | 0.01 | -0.18 | 9/4/2026 | 9/11/2026 4:00:03 PM EST |
| 530.00 | 35.05 | 37.60 | 36.33 | 40.93 | 0.00 | 0.00% | 0.07 | 0 | 471 | 0.23 | -0.79 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 535.00 | 38.95 | 41.95 | 40.45 | 44.30 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.20 | -0.83 | 0.01 | -0.15 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 540.00 | 43.40 | 46.35 | 44.88 | 49.30 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.28 | -0.86 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 545.00 | 48.00 | 50.70 | 49.35 | 50.40 | -3.45 | -6.41% | 0.09 | 8 | 223 | 0.28 | -0.88 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 550.00 | 52.70 | 56.20 | 54.45 | 54.50 | -2.25 | -3.97% | 0.10 | 9 | 171 | 0.28 | -0.90 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 555.00 | 57.50 | 60.90 | 59.20 | 59.60 | +0.49 | +0.83% | 0.11 | 15 | 14 | 0.29 | -0.92 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 560.00 | 62.40 | 65.75 | 64.08 | 64.45 | -2.65 | -3.95% | 0.11 | 13 | 6 | 0.30 | -0.94 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 565.00 | 67.65 | 70.90 | 69.28 | 69.35 | -2.55 | -3.55% | 0.12 | 24 | 1 | 0.31 | -0.95 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 570.00 | 72.35 | 75.90 | 74.13 | 75.40 | +5.99 | +8.63% | 0.13 | 7 | 0 | 0.34 | -0.96 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 575.00 | 77.35 | 80.75 | 79.05 | 89.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.04 | 8/17/2026 | 9/11/2026 4:00:03 PM EST |
| 580.00 | 82.30 | 86.00 | 84.15 | 94.13 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.04 | 8/17/2026 | 9/11/2026 4:00:03 PM EST |
| 585.00 | 87.35 | 90.90 | 89.13 | 99.07 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 8/17/2026 | 9/11/2026 4:00:03 PM EST |
| 590.00 | 92.35 | 95.75 | 94.05 | % | 0.16 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.03 | 9/11/2026 4:00:03 PM EST | |||
| 595.00 | 97.30 | 101.30 | 99.30 | 104.89 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 8/25/2026 | 9/11/2026 4:00:03 PM EST |
| 600.00 | 102.30 | 105.75 | 104.03 | 108.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 605.00 | 107.30 | 110.75 | 109.03 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 610.00 | 112.30 | 115.75 | 114.03 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 615.00 | 117.35 | 120.75 | 119.05 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 9/11/2026 4:00:03 PM EST | |||
| 620.00 | 122.35 | 125.75 | 124.05 | 125.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 9/11/2026 4:00:03 PM EST |
| 625.00 | 127.30 | 131.00 | 129.15 | 135.93 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 9/11/2026 4:00:03 PM EST |
| 630.00 | 132.35 | 135.75 | 134.05 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 635.00 | 137.35 | 140.75 | 139.05 | 137.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 4:00:03 PM EST |
| 640.00 | 142.30 | 145.75 | 144.03 | 158.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:03 PM EST |
| 645.00 | 147.30 | 151.00 | 149.15 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 650.00 | 152.35 | 156.00 | 154.18 | 166.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:03 PM EST |
| 655.00 | 157.30 | 161.10 | 159.20 | 172.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 4:00:03 PM EST |
| 660.00 | 162.30 | 166.00 | 164.15 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 665.00 | 167.30 | 171.10 | 169.20 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 670.00 | 172.35 | 175.75 | 174.05 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 675.00 | 177.30 | 180.75 | 179.03 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 680.00 | 182.35 | 185.75 | 184.05 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST |