Options Chain for MICROSOFT CORP COM (MSFT) - $522.40 as of 10/10/2025 3:20:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 332.10 | 335.30 | 333.70 | 336.00 | -2.00 | -0.60% | 1.85 | 2 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 185.00 | 326.95 | 330.80 | 328.88 | % | 1.78 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 190.00 | 321.90 | 325.55 | 323.73 | % | 1.70 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 195.00 | 316.90 | 320.70 | 318.80 | 319.95 | % | 1.63 | 6 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST | |
| 200.00 | 311.65 | 315.55 | 313.60 | 316.02 | -4.38 | -1.37% | 1.57 | 2 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 210.00 | 302.15 | 305.75 | 303.95 | 308.60 | 0.00 | 0.00% | 1.45 | 0 | 38 | 3.52 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 220.00 | 292.10 | 295.60 | 293.85 | 309.46 | 0.00 | 0.00% | 1.34 | 0 | 7 | 3.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 230.00 | 282.15 | 285.65 | 283.90 | 299.51 | 0.00 | 0.00% | 1.23 | 0 | 14 | 3.20 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 240.00 | 271.90 | 275.80 | 273.85 | 277.31 | 0.00 | 0.00% | 1.14 | 0 | 12 | 3.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:01 PM EST |
| 250.00 | 262.00 | 265.65 | 263.83 | 266.06 | 0.00 | 0.00% | 1.06 | 0 | 12 | 2.89 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 260.00 | 252.05 | 255.70 | 253.88 | 259.79 | 0.00 | 0.00% | 0.98 | 0 | 37 | 2.76 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 270.00 | 242.05 | 245.85 | 243.95 | 244.50 | -1.63 | -0.67% | 0.90 | 1 | 21 | 2.63 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 280.00 | 232.20 | 235.75 | 233.98 | 238.75 | 0.00 | 0.00% | 0.84 | 0 | 15 | 2.49 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 290.00 | 222.15 | 225.65 | 223.90 | 226.13 | 0.00 | 0.00% | 0.77 | 0 | 21 | 2.37 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 300.00 | 212.20 | 215.70 | 213.95 | 218.80 | 0.00 | 0.00% | 0.71 | 0 | 40 | 2.24 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 305.00 | 206.95 | 210.65 | 208.80 | 211.59 | 0.00 | 0.00% | 0.68 | 0 | 43 | 2.18 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 310.00 | 202.05 | 205.75 | 203.90 | 206.60 | 0.00 | 0.00% | 0.66 | 0 | 77 | 2.12 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 315.00 | 197.05 | 200.70 | 198.88 | 213.12 | 0.00 | 0.00% | 0.63 | 0 | 16 | 2.08 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 320.00 | 192.15 | 195.75 | 193.95 | 200.39 | 0.00 | 0.00% | 0.61 | 0 | 43 | 2.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:01 PM EST |
| 325.00 | 187.65 | 190.65 | 189.15 | 191.58 | 0.00 | 0.00% | 0.58 | 0 | 27 | 1.96 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 330.00 | 182.25 | 185.65 | 183.95 | 200.50 | 0.00 | 0.00% | 0.56 | 0 | 48 | 1.90 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 335.00 | 177.40 | 180.65 | 179.03 | 179.95 | +0.90 | +0.51% | 0.53 | 1 | 53 | 1.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 340.00 | 172.60 | 175.65 | 174.13 | 183.60 | 0.00 | 0.00% | 0.51 | 0 | 54 | 1.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 345.00 | 167.50 | 170.70 | 169.10 | 169.50 | 0.00 | 0.00% | 0.49 | 0 | 78 | 1.71 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:01 PM EST |
| 350.00 | 162.45 | 165.70 | 164.08 | 167.56 | -4.96 | -2.88% | 0.47 | 1 | 79 | 1.69 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 355.00 | 157.65 | 160.70 | 159.18 | 161.65 | 0.00 | 0.00% | 0.45 | 0 | 74 | 1.62 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:01 PM EST |
| 360.00 | 152.65 | 155.70 | 154.18 | 162.15 | -5.60 | -3.34% | 0.43 | 1 | 261 | 1.57 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 365.00 | 147.65 | 150.70 | 149.18 | 151.28 | -8.47 | -5.31% | 0.41 | 5 | 84 | 1.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 370.00 | 142.45 | 145.70 | 144.08 | 151.40 | 0.00 | 0.00% | 0.39 | 0 | 137 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 375.00 | 137.45 | 140.75 | 139.10 | 144.45 | 0.00 | 0.00% | 0.37 | 0 | 101 | 1.41 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 380.00 | 132.60 | 135.70 | 134.15 | 138.00 | 0.00 | 0.00% | 0.35 | 0 | 358 | 1.36 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:01 PM EST |
| 385.00 | 127.55 | 130.75 | 129.15 | 137.75 | 0.00 | 0.00% | 0.34 | 0 | 120 | 1.31 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 390.00 | 122.45 | 125.75 | 124.10 | 140.47 | 0.00 | 0.00% | 0.32 | 0 | 274 | 1.29 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 395.00 | 117.30 | 120.80 | 119.05 | 119.80 | -7.40 | -5.82% | 0.30 | 1 | 451 | 1.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 400.00 | 113.45 | 115.80 | 114.63 | 115.64 | -3.41 | -2.87% | 0.29 | 38 | 508 | 1.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 405.00 | 107.95 | 110.80 | 109.38 | 110.45 | -10.10 | -8.38% | 0.27 | 1 | 253 | 1.13 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 410.00 | 102.30 | 105.85 | 104.08 | 110.52 | +2.02 | +1.87% | 0.25 | 8 | 337 | 1.08 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 415.00 | 98.00 | 100.85 | 99.43 | 99.72 | -7.03 | -6.59% | 0.24 | 2 | 352 | 1.04 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 420.00 | 93.35 | 95.85 | 94.60 | 96.47 | -2.59 | -2.62% | 0.23 | 11 | 793 | 0.99 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 425.00 | 88.30 | 90.90 | 89.60 | 91.05 | -4.25 | -4.46% | 0.21 | 18 | 425 | 0.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 430.00 | 83.55 | 85.50 | 84.53 | 86.60 | -5.17 | -5.64% | 0.20 | 12 | 928 | 0.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 435.00 | 78.55 | 80.40 | 79.48 | 81.75 | -3.00 | -3.54% | 0.18 | 2 | 371 | 0.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 440.00 | 73.30 | 76.00 | 74.65 | 74.50 | -7.45 | -9.10% | 0.17 | 6 | 1,707 | 0.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 445.00 | 68.05 | 71.05 | 69.55 | 71.54 | -3.88 | -5.15% | 0.16 | 20 | 645 | 0.76 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 447.50 | 64.95 | 68.50 | 66.73 | 79.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 450.00 | 63.50 | 65.75 | 64.63 | 64.25 | -8.42 | -11.59% | 0.14 | 122 | 1,793 | 0.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 452.50 | 60.15 | 63.60 | 61.88 | % | 0.14 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 455.00 | 58.75 | 61.10 | 59.93 | 60.35 | -4.40 | -6.80% | 0.13 | 127 | 634 | 0.61 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 457.50 | 55.15 | 58.65 | 56.90 | 57.91 | % | 0.12 | 1 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:01 PM EST | |
| 460.00 | 53.20 | 55.40 | 54.30 | 55.15 | -5.80 | -9.52% | 0.12 | 56 | 16,189 | 0.55 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 462.50 | 50.10 | 53.65 | 51.88 | 52.44 | % | 0.11 | 1 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:01 PM EST | |
| 465.00 | 49.00 | 51.25 | 50.13 | 50.59 | -4.31 | -7.86% | 0.11 | 58 | 1,005 | 0.45 | 0.99 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 467.50 | 45.25 | 48.75 | 47.00 | % | 0.10 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.06 | 10/10/2025 2:59:01 PM EST | |||
| 470.00 | 43.10 | 45.55 | 44.33 | 45.50 | -6.59 | -12.66% | 0.09 | 15 | 2,620 | 0.56 | 0.99 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 472.50 | 41.75 | 42.35 | 42.05 | % | 0.09 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.10 | 10/10/2025 2:59:01 PM EST | |||
| 475.00 | 39.35 | 40.65 | 40.00 | 40.60 | -4.95 | -10.87% | 0.08 | 111 | 2,580 | 0.37 | 0.98 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 477.50 | 36.85 | 38.30 | 37.58 | 38.40 | % | 0.08 | 10 | 0 | 0.35 | 0.97 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 2:59:01 PM EST | |
| 480.00 | 34.50 | 34.90 | 34.70 | 34.90 | -7.90 | -18.46% | 0.07 | 127 | 2,414 | 0.34 | 0.96 | 0.00 | -0.16 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 482.50 | 32.10 | 32.60 | 32.35 | 42.78 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.95 | 0.00 | -0.19 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 485.00 | 29.70 | 30.10 | 29.90 | 30.50 | -6.43 | -17.42% | 0.06 | 53 | 1,729 | 0.32 | 0.94 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 487.50 | 27.35 | 27.85 | 27.60 | 34.31 | % | 0.06 | 20 | 0 | 0.31 | 0.92 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 2:59:01 PM EST | |
| 490.00 | 25.05 | 25.45 | 25.25 | 25.40 | -7.00 | -21.61% | 0.05 | 159 | 2,304 | 0.30 | 0.90 | 0.01 | -0.29 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 492.50 | 22.75 | 23.10 | 22.93 | 23.33 | -4.22 | -15.32% | 0.05 | 13 | 54 | 0.29 | 0.88 | 0.01 | -0.32 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 495.00 | 20.55 | 20.95 | 20.75 | 22.05 | -5.50 | -19.97% | 0.04 | 123 | 2,310 | 0.28 | 0.85 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 497.50 | 18.35 | 18.85 | 18.60 | 18.92 | -3.91 | -17.13% | 0.04 | 4 | 142 | 0.27 | 0.82 | 0.01 | -0.39 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 500.00 | 16.30 | 16.60 | 16.45 | 16.68 | -7.12 | -29.92% | 0.03 | 2,132 | 8,641 | 0.27 | 0.79 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 502.50 | 14.40 | 14.70 | 14.55 | 15.80 | -4.94 | -23.82% | 0.03 | 54 | 133 | 0.26 | 0.75 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 505.00 | 12.50 | 12.65 | 12.58 | 12.60 | -6.51 | -34.07% | 0.02 | 193 | 3,018 | 0.26 | 0.71 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 507.50 | 10.70 | 10.90 | 10.80 | 10.70 | -5.71 | -34.80% | 0.02 | 132 | 257 | 0.25 | 0.66 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 510.00 | 9.10 | 9.20 | 9.15 | 9.20 | -5.69 | -38.22% | 0.02 | 881 | 7,408 | 0.25 | 0.61 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 512.50 | 7.60 | 7.70 | 7.65 | 7.52 | -5.63 | -42.82% | 0.01 | 418 | 1,154 | 0.24 | 0.56 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 515.00 | 6.25 | 6.35 | 6.30 | 6.17 | -4.83 | -43.91% | 0.01 | 2,154 | 5,576 | 0.24 | 0.50 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 517.50 | 5.05 | 5.15 | 5.10 | 5.10 | -4.40 | -46.32% | 0.01 | 2,212 | 1,504 | 0.24 | 0.44 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 520.00 | 4.00 | 4.05 | 4.03 | 4.00 | -4.00 | -50.00% | 0.01 | 5,636 | 9,656 | 0.23 | 0.38 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 522.50 | 3.10 | 3.15 | 3.13 | 3.15 | -3.35 | -51.54% | 0.01 | 5,258 | 1,941 | 0.23 | 0.33 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 525.00 | 2.35 | 2.40 | 2.38 | 2.39 | -3.01 | -55.75% | 0.00 | 9,253 | 7,598 | 0.23 | 0.27 | 0.02 | -0.40 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 527.50 | 1.74 | 1.78 | 1.76 | 1.77 | -2.48 | -58.36% | 0.00 | 2,541 | 1,438 | 0.22 | 0.22 | 0.02 | -0.35 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 530.00 | 1.26 | 1.30 | 1.28 | 1.27 | -2.13 | -62.65% | 0.00 | 5,487 | 11,940 | 0.22 | 0.18 | 0.02 | -0.31 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 532.50 | 0.90 | 0.94 | 0.92 | 0.91 | -1.67 | -64.73% | 0.00 | 3,361 | 2,502 | 0.22 | 0.14 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 535.00 | 0.64 | 0.67 | 0.66 | 0.66 | -1.36 | -67.33% | 0.00 | 4,365 | 6,632 | 0.22 | 0.11 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 537.50 | 0.44 | 0.48 | 0.46 | 0.46 | -1.10 | -70.52% | 0.00 | 923 | 707 | 0.22 | 0.09 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 540.00 | 0.31 | 0.33 | 0.32 | 0.31 | -0.88 | -73.95% | 0.00 | 2,373 | 8,583 | 0.23 | 0.06 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 542.50 | 0.22 | 0.25 | 0.24 | 0.24 | -0.66 | -73.34% | 0.00 | 457 | 512 | 0.23 | 0.05 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 545.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.49 | -73.14% | 0.00 | 1,674 | 19,428 | 0.23 | 0.04 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 547.50 | 0.12 | 0.14 | 0.13 | 0.19 | -0.31 | -62.00% | 0.00 | 137 | 106 | 0.23 | 0.03 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 550.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.28 | -73.69% | 0.00 | 2,360 | 20,452 | 0.24 | 0.02 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 552.50 | 0.07 | 0.09 | 0.08 | 0.11 | -0.16 | -59.26% | 0.00 | 1,731 | 92 | 0.24 | 0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 555.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.17 | -73.92% | 0.00 | 4,288 | 9,531 | 0.25 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 557.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 475 | 18 | 0.26 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 560.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 1,023 | 6,361 | 0.26 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 562.50 | 0.00 | 0.30 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 12 | 23 | 0.34 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 565.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 129 | 20,799 | 0.27 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 567.50 | 0.01 | 0.33 | 0.17 | 0.03 | -0.03 | -50.00% | 0.00 | 31 | 10 | 0.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 570.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 218 | 2,898 | 0.29 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 572.50 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 575.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 439 | 1,739 | 0.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 577.50 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 580.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 274 | 3,935 | 0.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 582.50 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 585.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 752 | 0.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 587.50 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 590.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 1,045 | 0.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 592.50 | 0.01 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 595.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 767 | 0.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 597.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 600.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2,197 | 8,418 | 0.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 602.50 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 605.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 52 | 704 | 0.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 610.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 1,896 | 0.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 615.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 625.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 635.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:01 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.54 | +0.52 | +2,600.00% | 0.00 | 10 | 2,357 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 5,583 | 0.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.40 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.92 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 661 | 498 | 2.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 520 | 50 | 2.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 637 | 5,222 | 2.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.96 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.86 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 654 | 220 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 270.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:01 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.68 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 99 | 3,481 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 468 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 310.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 653 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,174 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 325.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,838 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:01 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,173 | 1.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 335.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,378 | 1.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 41 | 1,122 | 1.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 350.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:01 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 1,025 | 0.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 365.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,697 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 417 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 380.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 2,884 | 0.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 385.00 | 0.00 | 0.32 | 0.16 | 0.05 | +0.03 | +150.00% | 0.00 | 8 | 1,969 | 0.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,478 | 0.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 395.00 | 0.01 | 0.23 | 0.12 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 1,467 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 400.00 | 0.03 | 0.10 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 34 | 2,754 | 0.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 405.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 689 | 0.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 410.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:01 PM EST |
| 415.00 | 0.00 | 0.26 | 0.13 | 0.13 | +0.09 | +225.00% | 0.00 | 6 | 1,283 | 0.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 420.00 | 0.02 | 0.26 | 0.14 | 0.14 | +0.11 | +366.67% | 0.00 | 17 | 3,151 | 0.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 425.00 | 0.14 | 0.17 | 0.16 | 0.09 | +0.05 | +125.00% | 0.00 | 33 | 1,899 | 0.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 430.00 | 0.17 | 0.19 | 0.18 | 0.17 | +0.12 | +240.00% | 0.00 | 24 | 961 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 435.00 | 0.20 | 0.21 | 0.21 | 0.19 | +0.14 | +280.00% | 0.00 | 49 | 1,398 | 0.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 440.00 | 0.23 | 0.25 | 0.24 | 0.22 | +0.15 | +214.29% | 0.00 | 180 | 3,211 | 0.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 445.00 | 0.26 | 0.29 | 0.28 | 0.22 | +0.13 | +144.45% | 0.00 | 82 | 2,489 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 447.50 | 0.28 | 0.30 | 0.29 | 0.26 | % | 0.00 | 79 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST | |
| 450.00 | 0.30 | 0.32 | 0.31 | 0.29 | +0.17 | +141.67% | 0.00 | 262 | 6,488 | 0.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 452.50 | 0.31 | 0.34 | 0.33 | 0.27 | +0.13 | +92.86% | 0.00 | 65 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 455.00 | 0.34 | 0.36 | 0.35 | 0.29 | +0.19 | +190.00% | 0.00 | 159 | 3,383 | 0.46 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 457.50 | 0.36 | 0.38 | 0.37 | 0.25 | +0.12 | +92.31% | 0.00 | 8 | 61 | 0.45 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 460.00 | 0.39 | 0.41 | 0.40 | 0.40 | +0.27 | +207.70% | 0.00 | 207 | 5,602 | 0.43 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 462.50 | 0.41 | 0.43 | 0.42 | 0.41 | +0.23 | +127.78% | 0.00 | 4 | 6 | 0.42 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 465.00 | 0.43 | 0.46 | 0.45 | 0.45 | +0.31 | +221.43% | 0.00 | 740 | 2,724 | 0.41 | -0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 467.50 | 0.48 | 0.50 | 0.49 | 0.42 | +0.24 | +133.34% | 0.00 | 460 | 44 | 0.39 | -0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 470.00 | 0.51 | 0.54 | 0.53 | 0.49 | +0.30 | +157.90% | 0.00 | 321 | 2,990 | 0.38 | -0.01 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 472.50 | 0.56 | 0.58 | 0.57 | 0.58 | +0.36 | +163.64% | 0.00 | 89 | 48 | 0.37 | -0.02 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 475.00 | 0.61 | 0.64 | 0.63 | 0.63 | +0.42 | +200.00% | 0.00 | 581 | 6,469 | 0.36 | -0.02 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 477.50 | 0.67 | 0.70 | 0.69 | 0.66 | +0.31 | +88.58% | 0.00 | 274 | 236 | 0.35 | -0.03 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 480.00 | 0.75 | 0.78 | 0.77 | 0.75 | +0.47 | +167.86% | 0.00 | 1,643 | 8,560 | 0.33 | -0.04 | 0.00 | -0.16 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 482.50 | 0.84 | 0.87 | 0.86 | 0.67 | +0.37 | +123.34% | 0.00 | 76 | 102 | 0.32 | -0.05 | 0.00 | -0.19 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 485.00 | 0.96 | 0.99 | 0.98 | 0.96 | +0.64 | +200.00% | 0.00 | 1,201 | 4,772 | 0.31 | -0.06 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 487.50 | 1.09 | 1.13 | 1.11 | 1.04 | +0.66 | +173.69% | 0.00 | 407 | 340 | 0.30 | -0.08 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 490.00 | 1.27 | 1.31 | 1.29 | 1.31 | +0.87 | +197.73% | 0.00 | 2,347 | 7,156 | 0.29 | -0.10 | 0.01 | -0.29 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 492.50 | 1.49 | 1.53 | 1.51 | 1.53 | +0.97 | +173.22% | 0.00 | 324 | 511 | 0.29 | -0.12 | 0.01 | -0.32 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 495.00 | 1.76 | 1.81 | 1.79 | 1.80 | +1.18 | +190.33% | 0.00 | 1,360 | 3,798 | 0.28 | -0.15 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 497.50 | 2.10 | 2.15 | 2.13 | 2.12 | +1.37 | +182.67% | 0.00 | 552 | 1,142 | 0.27 | -0.18 | 0.01 | -0.39 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 500.00 | 2.51 | 2.56 | 2.54 | 2.60 | +1.68 | +182.61% | 0.01 | 4,470 | 9,641 | 0.27 | -0.21 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 502.50 | 3.00 | 3.10 | 3.05 | 3.04 | +1.83 | +151.24% | 0.01 | 673 | 911 | 0.26 | -0.25 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 505.00 | 3.60 | 3.70 | 3.65 | 3.65 | +2.25 | +160.72% | 0.01 | 1,164 | 6,855 | 0.25 | -0.29 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 507.50 | 4.30 | 4.45 | 4.38 | 4.36 | +2.66 | +156.48% | 0.01 | 2,408 | 1,139 | 0.25 | -0.34 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 510.00 | 5.15 | 5.30 | 5.23 | 5.24 | +3.10 | +144.86% | 0.01 | 2,706 | 9,343 | 0.24 | -0.39 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 512.50 | 6.15 | 6.30 | 6.23 | 6.39 | +3.69 | +136.67% | 0.01 | 1,389 | 1,254 | 0.24 | -0.44 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 515.00 | 7.30 | 7.45 | 7.38 | 7.39 | +4.14 | +127.39% | 0.01 | 1,870 | 3,513 | 0.24 | -0.50 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 517.50 | 8.60 | 8.75 | 8.68 | 8.65 | +4.41 | +104.01% | 0.02 | 1,192 | 1,024 | 0.23 | -0.56 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 520.00 | 10.05 | 10.20 | 10.13 | 10.13 | +4.98 | +96.70% | 0.02 | 2,678 | 5,452 | 0.23 | -0.62 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 522.50 | 11.65 | 11.85 | 11.75 | 11.65 | +5.37 | +85.51% | 0.02 | 680 | 356 | 0.23 | -0.67 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 525.00 | 12.45 | 13.70 | 13.08 | 13.03 | +5.38 | +70.33% | 0.02 | 380 | 2,243 | 0.22 | -0.73 | 0.02 | -0.40 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 527.50 | 15.20 | 15.70 | 15.45 | 15.20 | +5.48 | +56.38% | 0.03 | 176 | 338 | 0.22 | -0.78 | 0.02 | -0.35 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 530.00 | 16.35 | 18.50 | 17.43 | 16.85 | +6.10 | +56.75% | 0.03 | 165 | 1,047 | 0.22 | -0.82 | 0.02 | -0.31 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 532.50 | 19.35 | 20.15 | 19.75 | 18.37 | +4.57 | +33.12% | 0.04 | 11 | 78 | 0.21 | -0.86 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 535.00 | 21.75 | 22.70 | 22.23 | 21.51 | +6.34 | +41.80% | 0.04 | 87 | 669 | 0.25 | -0.89 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 537.50 | 22.80 | 25.75 | 24.28 | 17.25 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.27 | -0.91 | 0.01 | -0.18 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 540.00 | 24.75 | 27.15 | 25.95 | 25.40 | +5.99 | +30.86% | 0.05 | 6 | 318 | 0.27 | -0.94 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 542.50 | 27.20 | 30.50 | 28.85 | 16.80 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.29 | -0.95 | 0.01 | -0.12 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 545.00 | 29.65 | 32.20 | 30.93 | 30.20 | +6.09 | +25.26% | 0.06 | 2 | 182 | 0.33 | -0.96 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 547.50 | 32.15 | 35.40 | 33.78 | % | 0.06 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.07 | 10/10/2025 2:59:01 PM EST | |||
| 550.00 | 34.65 | 38.15 | 36.40 | 27.68 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.40 | -0.98 | 0.00 | -0.05 | 10/7/2025 | 10/10/2025 2:59:01 PM EST |
| 552.50 | 37.15 | 39.65 | 38.40 | 30.25 | -3.09 | -9.27% | 0.07 | 30 | 0 | 0.36 | -0.99 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 555.00 | 39.60 | 42.65 | 41.13 | 40.20 | +6.27 | +18.48% | 0.07 | 1 | 16 | 0.37 | -0.99 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 557.50 | 42.10 | 45.55 | 43.83 | % | 0.08 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 10/10/2025 2:59:01 PM EST | |||
| 560.00 | 44.60 | 47.90 | 46.25 | 42.33 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 9/30/2025 | 10/10/2025 2:59:01 PM EST |
| 562.50 | 47.10 | 50.40 | 48.75 | % | 0.09 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 10/10/2025 2:59:01 PM EST | |||
| 565.00 | 49.65 | 53.15 | 51.40 | 45.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 567.50 | 52.15 | 55.05 | 53.60 | % | 0.09 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 570.00 | 54.65 | 58.30 | 56.48 | 52.42 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:01 PM EST |
| 572.50 | 57.15 | 60.55 | 58.85 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 575.00 | 59.60 | 62.80 | 61.20 | 59.60 | -10.70 | -15.22% | 0.11 | 10 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 577.50 | 62.10 | 65.35 | 63.73 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 580.00 | 64.70 | 67.85 | 66.28 | 63.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:01 PM EST |
| 582.50 | 67.10 | 70.35 | 68.73 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 585.00 | 69.60 | 73.00 | 71.30 | 76.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:01 PM EST |
| 587.50 | 72.15 | 75.45 | 73.80 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 590.00 | 74.65 | 77.95 | 76.30 | 83.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 2:59:01 PM EST |
| 592.50 | 77.10 | 80.45 | 78.78 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 595.00 | 79.60 | 82.95 | 81.28 | 82.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:01 PM EST |
| 597.50 | 82.15 | 85.60 | 83.88 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 600.00 | 84.60 | 87.80 | 86.20 | 92.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:01 PM EST |
| 602.50 | 87.20 | 89.65 | 88.43 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 605.00 | 89.60 | 92.85 | 91.23 | 88.82 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:01 PM EST |
| 610.00 | 94.65 | 98.05 | 96.35 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 615.00 | 99.65 | 102.90 | 101.28 | 108.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 2:59:01 PM EST |
| 620.00 | 104.60 | 107.90 | 106.25 | 86.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 2:59:01 PM EST |
| 625.00 | 109.60 | 113.00 | 111.30 | 111.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:01 PM EST |
| 630.00 | 114.60 | 118.25 | 116.43 | 109.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 635.00 | 119.60 | 122.85 | 121.23 | 109.07 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 2:59:01 PM EST |
| 640.00 | 124.60 | 127.90 | 126.25 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 645.00 | 129.60 | 132.90 | 131.25 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 650.00 | 134.60 | 138.00 | 136.30 | 147.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 10/10/2025 2:59:01 PM EST |