Options Chain for MICROSOFT CORP COM (MSFT) - $525.18 as of 10/6/2026 3:09:20 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 | 258.65 | 261.90 | 260.28 | % | 0.96 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 280.00 | 248.70 | 251.90 | 250.30 | % | 0.89 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 290.00 | 238.45 | 241.90 | 240.18 | % | 0.83 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 300.00 | 228.80 | 231.95 | 230.38 | % | 0.77 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 305.00 | 223.65 | 226.95 | 225.30 | 206.35 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 2:59:03 PM EST |
| 310.00 | 218.45 | 221.95 | 220.20 | % | 0.71 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 315.00 | 213.65 | 217.00 | 215.33 | % | 0.68 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 320.00 | 208.80 | 212.00 | 210.40 | % | 0.66 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 325.00 | 203.55 | 207.00 | 205.28 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 330.00 | 198.75 | 202.00 | 200.38 | % | 0.61 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 335.00 | 193.60 | 197.05 | 195.33 | % | 0.58 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 340.00 | 188.80 | 192.05 | 190.43 | 179.85 | 0.00 | 0.00% | 0.56 | 0 | 15 | 1.23 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 2:59:03 PM EST |
| 345.00 | 183.60 | 187.05 | 185.33 | % | 0.54 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 350.00 | 178.75 | 182.05 | 180.40 | 169.82 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 2:59:03 PM EST |
| 355.00 | 174.30 | 177.10 | 175.70 | 171.25 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 360.00 | 169.30 | 172.10 | 170.70 | 160.17 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 2:59:03 PM EST |
| 365.00 | 163.90 | 167.10 | 165.50 | 133.91 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 2:59:03 PM EST |
| 370.00 | 158.60 | 162.15 | 160.38 | % | 0.43 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 375.00 | 154.35 | 157.15 | 155.75 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 380.00 | 149.35 | 152.15 | 150.75 | 145.74 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 385.00 | 143.65 | 147.15 | 145.40 | 134.96 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 2:59:03 PM EST |
| 390.00 | 138.75 | 142.15 | 140.45 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 395.00 | 133.85 | 137.20 | 135.53 | 139.41 | +7.65 | +5.81% | 0.34 | 71 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 400.00 | 129.05 | 132.20 | 130.63 | 125.88 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 405.00 | 123.85 | 127.25 | 125.55 | 122.83 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 410.00 | 118.80 | 122.30 | 120.55 | 107.65 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 2:59:03 PM EST |
| 415.00 | 114.25 | 117.30 | 115.78 | 101.32 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 420.00 | 108.95 | 112.35 | 110.65 | 95.85 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 425.00 | 104.15 | 107.35 | 105.75 | 109.23 | +15.33 | +16.33% | 0.25 | 4 | 3 | 0.68 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 430.00 | 98.90 | 102.40 | 100.65 | 95.75 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.67 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 435.00 | 93.90 | 97.40 | 95.65 | 95.00 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.63 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 440.00 | 89.30 | 92.10 | 90.70 | 91.98 | +16.59 | +22.01% | 0.21 | 4 | 16 | 0.60 | 1.00 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 445.00 | 84.15 | 87.50 | 85.83 | 73.67 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.57 | 0.99 | 0.00 | -0.08 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 450.00 | 79.30 | 82.55 | 80.93 | 83.89 | +4.33 | +5.45% | 0.18 | 65 | 143 | 0.55 | 0.99 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 455.00 | 74.55 | 77.60 | 76.08 | 78.65 | +4.68 | +6.33% | 0.17 | 22 | 28 | 0.48 | 0.99 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 460.00 | 69.80 | 72.70 | 71.25 | 76.50 | +8.66 | +12.77% | 0.15 | 2 | 151 | 0.48 | 0.98 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 465.00 | 64.45 | 67.75 | 66.10 | 70.63 | +11.76 | +19.98% | 0.14 | 1 | 126 | 0.47 | 0.98 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 470.00 | 60.10 | 62.85 | 61.48 | 63.05 | +14.63 | +30.22% | 0.13 | 2 | 54 | 0.42 | 0.97 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 475.00 | 55.00 | 57.70 | 56.35 | 58.25 | +3.50 | +6.40% | 0.12 | 1 | 188 | 0.39 | 0.96 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 480.00 | 49.75 | 53.15 | 51.45 | 53.05 | +2.91 | +5.81% | 0.11 | 2 | 47 | 0.37 | 0.94 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 485.00 | 45.10 | 48.40 | 46.75 | 48.61 | +3.11 | +6.84% | 0.10 | 2 | 94 | 0.35 | 0.93 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 490.00 | 40.75 | 43.35 | 42.05 | 43.15 | +1.90 | +4.61% | 0.09 | 6 | 366 | 0.26 | 0.91 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 492.50 | 38.25 | 41.35 | 39.80 | 42.69 | % | 0.08 | 2 | 0 | 0.27 | 0.90 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 2:59:03 PM EST | |
| 495.00 | 36.15 | 38.75 | 37.45 | 40.11 | +6.98 | +21.07% | 0.08 | 16 | 289 | 0.24 | 0.89 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 497.50 | 33.80 | 36.80 | 35.30 | % | 0.07 | 0 | 0 | 0.24 | 0.87 | 0.01 | -0.26 | 10/6/2026 2:59:03 PM EST | |||
| 500.00 | 31.65 | 33.75 | 32.70 | 33.00 | +2.73 | +9.02% | 0.07 | 25 | 658 | 0.25 | 0.86 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 502.50 | 29.65 | 32.45 | 31.05 | 28.19 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.26 | 0.84 | 0.01 | -0.28 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 505.00 | 27.50 | 29.95 | 28.73 | 29.40 | +4.40 | +17.60% | 0.06 | 33 | 417 | 0.26 | 0.83 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 507.50 | 25.00 | 27.85 | 26.43 | 28.85 | +5.24 | +22.20% | 0.05 | 5 | 1 | 0.25 | 0.81 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 510.00 | 23.80 | 25.30 | 24.55 | 24.29 | +0.32 | +1.34% | 0.05 | 51 | 578 | 0.25 | 0.79 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 512.50 | 21.55 | 23.95 | 22.75 | 25.20 | +5.23 | +26.19% | 0.04 | 9 | 1 | 0.25 | 0.76 | 0.01 | -0.32 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 515.00 | 19.75 | 21.00 | 20.38 | 20.71 | +2.61 | +14.42% | 0.04 | 201 | 510 | 0.24 | 0.74 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 517.50 | 18.05 | 19.85 | 18.95 | 20.97 | +4.27 | +25.57% | 0.04 | 4 | 1 | 0.24 | 0.71 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 520.00 | 16.80 | 17.75 | 17.28 | 17.30 | +2.45 | +16.50% | 0.03 | 116 | 707 | 0.24 | 0.68 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 522.50 | 14.95 | 16.00 | 15.48 | 16.07 | +0.89 | +5.87% | 0.03 | 5 | 7 | 0.24 | 0.65 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 525.00 | 13.50 | 14.45 | 13.98 | 15.07 | +2.77 | +22.52% | 0.03 | 378 | 1,010 | 0.24 | 0.61 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 527.50 | 12.25 | 13.25 | 12.75 | 12.52 | +2.07 | +19.81% | 0.02 | 37 | 64 | 0.24 | 0.58 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 530.00 | 11.00 | 11.55 | 11.28 | 11.25 | +1.25 | +12.50% | 0.02 | 6,836 | 1,578 | 0.24 | 0.54 | 0.02 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 532.50 | 9.60 | 10.85 | 10.23 | 10.00 | +1.70 | +20.49% | 0.02 | 525 | 129 | 0.24 | 0.50 | 0.02 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 535.00 | 8.55 | 9.20 | 8.88 | 9.10 | +1.42 | +18.49% | 0.02 | 428 | 2,383 | 0.24 | 0.47 | 0.02 | -0.34 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 537.50 | 7.80 | 8.55 | 8.18 | 8.73 | +0.57 | +6.99% | 0.02 | 26 | 74 | 0.24 | 0.43 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 540.00 | 6.85 | 7.10 | 6.98 | 7.52 | +1.62 | +27.46% | 0.01 | 496 | 1,625 | 0.24 | 0.39 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 545.00 | 5.20 | 5.65 | 5.43 | 5.82 | +1.47 | +33.80% | 0.01 | 1,415 | 824 | 0.23 | 0.32 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 550.00 | 3.80 | 4.15 | 3.98 | 4.00 | +0.62 | +18.35% | 0.01 | 593 | 2,239 | 0.23 | 0.26 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 555.00 | 2.76 | 3.40 | 3.08 | 3.00 | +0.50 | +20.00% | 0.01 | 192 | 1,415 | 0.23 | 0.21 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 560.00 | 2.02 | 2.22 | 2.12 | 2.22 | +0.35 | +18.72% | 0.00 | 291 | 6,302 | 0.24 | 0.17 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 565.00 | 1.38 | 1.78 | 1.58 | 1.75 | +0.28 | +19.05% | 0.00 | 90 | 6,055 | 0.24 | 0.13 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 570.00 | 0.91 | 1.17 | 1.04 | 1.13 | +0.17 | +17.71% | 0.00 | 10,405 | 1,425 | 0.24 | 0.10 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 575.00 | 0.65 | 0.95 | 0.80 | 0.93 | +0.29 | +45.32% | 0.00 | 1,430 | 5,085 | 0.24 | 0.08 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 580.00 | 0.50 | 0.70 | 0.60 | 0.63 | +0.14 | +28.58% | 0.00 | 195 | 506 | 0.24 | 0.06 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 585.00 | 0.27 | 0.46 | 0.37 | 0.40 | -0.04 | -9.10% | 0.00 | 32 | 118 | 0.25 | 0.05 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 590.00 | 0.26 | 0.50 | 0.38 | 0.33 | +0.04 | +13.80% | 0.00 | 106 | 277 | 0.25 | 0.03 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 600.00 | 0.16 | 0.23 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 105 | 364 | 0.26 | 0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 610.00 | 0.08 | 0.15 | 0.12 | 0.13 | +0.06 | +85.72% | 0.00 | 2 | 129 | 0.27 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 620.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.09 | +112.50% | 0.00 | 2 | 11 | 0.28 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 630.00 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 640.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 37 | 0.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 650.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 670.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 680.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 2:59:03 PM EST |
| 300.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 2:59:03 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 2:59:03 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 2:59:03 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 2:59:03 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 2:59:03 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 2:59:03 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 2:59:03 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 2:59:03 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 2:59:03 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 2:59:03 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 2:59:03 PM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 71 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 365.00 | 0.00 | 1.47 | 0.74 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 370.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:03 PM EST |
| 375.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 49 | 0.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 380.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 67 | 0.53 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 385.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 390.00 | 0.01 | 0.10 | 0.06 | 0.14 | +0.10 | +250.00% | 0.00 | 1 | 33 | 0.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 395.00 | 0.01 | 0.12 | 0.07 | 0.21 | +0.14 | +200.00% | 0.00 | 1 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 400.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 13 | 526 | 0.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 405.00 | 0.03 | 0.33 | 0.18 | 0.07 | -0.17 | -70.84% | 0.00 | 2 | 51 | 0.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 410.00 | 0.03 | 0.14 | 0.09 | 0.14 | +0.06 | +75.00% | 0.00 | 2 | 44 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 415.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.25 | -71.43% | 0.00 | 3 | 515 | 0.46 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 420.00 | 0.07 | 0.24 | 0.16 | 0.09 | -0.01 | -10.00% | 0.00 | 12 | 286 | 0.44 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 425.00 | 0.08 | 0.19 | 0.14 | 0.16 | +0.13 | +433.34% | 0.00 | 7 | 87 | 0.44 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 430.00 | 0.01 | 0.26 | 0.14 | 0.21 | +0.04 | +23.53% | 0.00 | 51 | 228 | 0.42 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 435.00 | 0.13 | 0.38 | 0.26 | 0.16 | +0.01 | +6.67% | 0.00 | 32 | 236 | 0.41 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 440.00 | 0.13 | 0.41 | 0.27 | 0.17 | -0.04 | -19.05% | 0.00 | 30 | 289 | 0.39 | 0.00 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 445.00 | 0.18 | 0.44 | 0.31 | 0.20 | -0.04 | -16.67% | 0.00 | 39 | 218 | 0.38 | -0.01 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 450.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.09 | -26.48% | 0.00 | 27 | 471 | 0.37 | -0.01 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 455.00 | 0.27 | 0.49 | 0.38 | 0.32 | -0.02 | -5.89% | 0.00 | 135 | 266 | 0.35 | -0.01 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 460.00 | 0.32 | 0.42 | 0.37 | 0.34 | -0.08 | -19.05% | 0.00 | 60 | 491 | 0.34 | -0.02 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 465.00 | 0.40 | 0.53 | 0.47 | 0.47 | -0.05 | -9.62% | 0.00 | 132 | 660 | 0.33 | -0.02 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 470.00 | 0.44 | 0.57 | 0.51 | 0.57 | -0.03 | -5.00% | 0.00 | 80 | 1,284 | 0.32 | -0.03 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 475.00 | 0.58 | 0.73 | 0.66 | 0.65 | -0.23 | -26.14% | 0.00 | 111 | 1,108 | 0.30 | -0.04 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 480.00 | 0.69 | 0.88 | 0.79 | 0.83 | -0.24 | -22.43% | 0.00 | 102 | 406 | 0.29 | -0.06 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 485.00 | 0.91 | 1.09 | 1.00 | 0.92 | -0.31 | -25.21% | 0.00 | 136 | 500 | 0.28 | -0.07 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 490.00 | 1.17 | 1.40 | 1.29 | 1.28 | -0.45 | -26.02% | 0.00 | 136 | 938 | 0.27 | -0.09 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 492.50 | 1.36 | 1.56 | 1.46 | 1.32 | -0.64 | -32.66% | 0.00 | 53 | 30 | 0.27 | -0.10 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 495.00 | 1.52 | 1.80 | 1.66 | 1.47 | -0.91 | -38.24% | 0.00 | 86 | 393 | 0.27 | -0.11 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 497.50 | 1.74 | 2.09 | 1.92 | 1.66 | -0.57 | -25.57% | 0.00 | 10 | 13 | 0.26 | -0.13 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 500.00 | 1.95 | 2.35 | 2.15 | 2.12 | -1.03 | -32.70% | 0.00 | 313 | 674 | 0.26 | -0.14 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 502.50 | 2.34 | 2.71 | 2.53 | 2.23 | -1.07 | -32.43% | 0.01 | 7 | 43 | 0.26 | -0.16 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 505.00 | 2.73 | 2.99 | 2.86 | 2.89 | -0.84 | -22.52% | 0.01 | 298 | 187 | 0.25 | -0.17 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 507.50 | 3.00 | 3.60 | 3.30 | 3.30 | -1.45 | -30.53% | 0.01 | 31 | 47 | 0.25 | -0.19 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 510.00 | 3.40 | 3.95 | 3.68 | 3.78 | -1.72 | -31.28% | 0.01 | 125 | 279 | 0.25 | -0.21 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 512.50 | 3.90 | 4.80 | 4.35 | 4.05 | -1.29 | -24.16% | 0.01 | 16 | 8 | 0.25 | -0.24 | 0.01 | -0.32 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 515.00 | 4.55 | 5.20 | 4.88 | 5.08 | -1.69 | -24.97% | 0.01 | 91 | 505 | 0.25 | -0.26 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 517.50 | 5.25 | 6.25 | 5.75 | 5.36 | -2.36 | -30.57% | 0.01 | 22 | 18 | 0.25 | -0.29 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 520.00 | 6.00 | 7.05 | 6.53 | 6.05 | -2.80 | -31.64% | 0.01 | 146 | 83 | 0.24 | -0.32 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 522.50 | 6.80 | 8.00 | 7.40 | 6.87 | -2.70 | -28.22% | 0.01 | 12 | 5 | 0.24 | -0.35 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 525.00 | 7.80 | 8.70 | 8.25 | 7.70 | -3.46 | -31.01% | 0.02 | 145 | 178 | 0.24 | -0.39 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 527.50 | 8.75 | 10.20 | 9.48 | 8.40 | -3.60 | -30.00% | 0.02 | 27 | 53 | 0.24 | -0.42 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 530.00 | 10.45 | 10.95 | 10.70 | 10.73 | -1.34 | -11.11% | 0.02 | 1,419 | 108 | 0.24 | -0.46 | 0.02 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 532.50 | 11.15 | 12.85 | 12.00 | 12.00 | -3.55 | -22.83% | 0.02 | 54 | 10 | 0.24 | -0.50 | 0.02 | -0.35 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 535.00 | 12.60 | 14.15 | 13.38 | 12.45 | -3.50 | -21.95% | 0.03 | 77 | 15 | 0.24 | -0.53 | 0.02 | -0.34 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 537.50 | 14.10 | 15.00 | 14.55 | 13.55 | -4.28 | -24.01% | 0.03 | 8 | 1 | 0.24 | -0.57 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 540.00 | 15.80 | 17.10 | 16.45 | 15.33 | -2.57 | -14.36% | 0.03 | 41 | 51 | 0.24 | -0.61 | 0.01 | -0.33 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 545.00 | 18.85 | 20.65 | 19.75 | 18.00 | -4.89 | -21.37% | 0.04 | 40 | 7 | 0.24 | -0.68 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 550.00 | 21.95 | 24.60 | 23.28 | 21.45 | -15.05 | -41.24% | 0.04 | 1 | 2 | 0.24 | -0.74 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 555.00 | 26.15 | 28.45 | 27.30 | 41.81 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | -0.79 | 0.01 | -0.24 | 10/1/2026 | 10/6/2026 2:59:03 PM EST |
| 560.00 | 30.40 | 33.50 | 31.95 | 46.73 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.21 | -0.83 | 0.01 | -0.21 | 9/30/2026 | 10/6/2026 2:59:03 PM EST |
| 565.00 | 34.85 | 37.40 | 36.13 | % | 0.06 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.19 | 10/6/2026 2:59:03 PM EST | |||
| 570.00 | 39.15 | 42.70 | 40.93 | 51.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | -0.90 | 0.01 | -0.16 | 9/30/2026 | 10/6/2026 2:59:03 PM EST |
| 575.00 | 44.20 | 47.50 | 45.85 | % | 0.08 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.13 | 10/6/2026 2:59:03 PM EST | |||
| 580.00 | 48.80 | 52.30 | 50.55 | 49.00 | -4.10 | -7.73% | 0.09 | 2 | 5 | 0.35 | -0.94 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 2:59:03 PM EST |
| 585.00 | 53.75 | 57.25 | 55.50 | 59.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 590.00 | 59.60 | 62.20 | 60.90 | % | 0.10 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.07 | 10/6/2026 2:59:03 PM EST | |||
| 600.00 | 68.75 | 72.20 | 70.48 | % | 0.12 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.04 | 10/6/2026 2:59:03 PM EST | |||
| 610.00 | 78.75 | 82.20 | 80.48 | % | 0.13 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 10/6/2026 2:59:03 PM EST | |||
| 620.00 | 88.75 | 92.25 | 90.50 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 10/6/2026 2:59:03 PM EST | |||
| 630.00 | 98.75 | 102.20 | 100.48 | 102.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:03 PM EST |
| 640.00 | 108.75 | 112.20 | 110.48 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 650.00 | 118.95 | 122.20 | 120.58 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 660.00 | 128.75 | 132.20 | 130.48 | 142.74 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 2:59:03 PM EST |
| 670.00 | 138.75 | 142.20 | 140.48 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST | |||
| 680.00 | 148.75 | 152.20 | 150.48 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:03 PM EST |