Options Chain for MICROSOFT CORP COM (MSFT) - $510.02 as of 9/18/2025 11:12:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 240.20 | 242.10 | 241.15 | % | 0.89 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 280.00 | 230.25 | 232.10 | 231.18 | % | 0.83 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 285.00 | 225.25 | 227.10 | 226.18 | % | 0.79 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 290.00 | 220.25 | 222.15 | 221.20 | % | 0.76 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 295.00 | 215.25 | 217.15 | 216.20 | % | 0.73 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 300.00 | 210.30 | 212.15 | 211.23 | % | 0.70 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 305.00 | 205.30 | 207.15 | 206.23 | % | 0.68 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 310.00 | 200.30 | 202.15 | 201.23 | % | 0.65 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 315.00 | 195.30 | 197.20 | 196.25 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 320.00 | 190.30 | 192.20 | 191.25 | % | 0.60 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 325.00 | 185.35 | 187.20 | 186.28 | % | 0.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 330.00 | 180.35 | 182.20 | 181.28 | % | 0.55 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 335.00 | 175.35 | 177.20 | 176.28 | 173.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:51 AM EST |
| 340.00 | 170.35 | 172.25 | 171.30 | % | 0.50 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 345.00 | 165.40 | 167.25 | 166.33 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 350.00 | 160.40 | 162.25 | 161.33 | 158.42 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:58:51 AM EST |
| 355.00 | 155.40 | 157.25 | 156.33 | % | 0.44 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 360.00 | 150.50 | 152.20 | 151.35 | 139.68 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:58:51 AM EST |
| 365.00 | 145.45 | 147.30 | 146.38 | 145.80 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 370.00 | 140.25 | 142.50 | 141.38 | 140.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 375.00 | 135.30 | 137.55 | 136.43 | % | 0.36 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 380.00 | 130.35 | 132.55 | 131.45 | 129.73 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:58:51 AM EST |
| 385.00 | 125.35 | 127.55 | 126.45 | 116.87 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.77 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:58:51 AM EST |
| 390.00 | 120.35 | 122.50 | 121.43 | 121.76 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:51 AM EST |
| 395.00 | 115.30 | 117.60 | 116.45 | 117.73 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 400.00 | 111.00 | 112.10 | 111.55 | 107.98 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 405.00 | 105.85 | 107.40 | 106.63 | 106.48 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 410.00 | 100.85 | 102.15 | 101.50 | 102.11 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.62 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 415.00 | 95.90 | 97.15 | 96.53 | 84.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:58:51 AM EST |
| 420.00 | 90.80 | 92.15 | 91.48 | 80.25 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.58 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 10:58:51 AM EST |
| 425.00 | 86.10 | 87.25 | 86.68 | 87.96 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.54 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 430.00 | 80.75 | 82.30 | 81.53 | 85.15 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.52 | 1.00 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 435.00 | 76.00 | 77.40 | 76.70 | 76.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.51 | 1.00 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 440.00 | 71.10 | 72.40 | 71.75 | 72.96 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.48 | 0.99 | 0.00 | -0.09 | 9/12/2025 | 9/18/2025 10:58:51 AM EST |
| 445.00 | 66.10 | 67.55 | 66.83 | 64.95 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.44 | 0.99 | 0.00 | -0.10 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 450.00 | 61.05 | 62.55 | 61.80 | 63.40 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.43 | 0.98 | 0.00 | -0.11 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 455.00 | 56.00 | 57.75 | 56.88 | 55.27 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.39 | 0.98 | 0.00 | -0.13 | 9/12/2025 | 9/18/2025 10:58:51 AM EST |
| 460.00 | 51.10 | 53.10 | 52.10 | 48.88 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.37 | 0.97 | 0.00 | -0.14 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 465.00 | 46.25 | 47.95 | 47.10 | 48.42 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.23 | 0.96 | 0.00 | -0.16 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 470.00 | 41.95 | 43.45 | 42.70 | 42.00 | +2.66 | +6.77% | 0.09 | 1 | 24 | 0.23 | 0.94 | 0.00 | -0.18 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 475.00 | 36.95 | 38.10 | 37.53 | 35.63 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.25 | 0.92 | 0.01 | -0.20 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 480.00 | 32.40 | 32.90 | 32.65 | 33.10 | +1.20 | +3.77% | 0.07 | 200 | 337 | 0.25 | 0.90 | 0.01 | -0.22 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 485.00 | 27.85 | 28.30 | 28.08 | 28.45 | +2.30 | +8.80% | 0.06 | 3 | 79 | 0.23 | 0.87 | 0.01 | -0.24 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 487.50 | 25.50 | 26.05 | 25.78 | 28.05 | +3.93 | +16.30% | 0.05 | 6 | 26 | 0.22 | 0.85 | 0.01 | -0.25 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 490.00 | 23.25 | 23.85 | 23.55 | 23.80 | +0.80 | +3.48% | 0.05 | 1 | 140 | 0.22 | 0.84 | 0.01 | -0.26 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 492.50 | 21.25 | 21.75 | 21.50 | 20.95 | +0.15 | +0.73% | 0.04 | 34 | 35 | 0.22 | 0.81 | 0.01 | -0.27 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 495.00 | 19.35 | 19.60 | 19.48 | 19.65 | +0.55 | +2.88% | 0.04 | 12 | 188 | 0.22 | 0.79 | 0.01 | -0.27 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 497.50 | 17.35 | 17.60 | 17.48 | 18.08 | +0.93 | +5.43% | 0.04 | 46 | 55 | 0.21 | 0.76 | 0.01 | -0.28 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 500.00 | 15.45 | 15.70 | 15.58 | 16.30 | +1.10 | +7.24% | 0.03 | 70 | 769 | 0.21 | 0.72 | 0.02 | -0.29 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 502.50 | 13.70 | 13.90 | 13.80 | 14.15 | +0.60 | +4.43% | 0.03 | 22 | 66 | 0.21 | 0.68 | 0.02 | -0.30 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 505.00 | 12.00 | 12.20 | 12.10 | 12.17 | +0.17 | +1.42% | 0.02 | 96 | 999 | 0.20 | 0.64 | 0.02 | -0.30 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 507.50 | 10.45 | 10.65 | 10.55 | 10.60 | +0.05 | +0.48% | 0.02 | 54 | 162 | 0.20 | 0.60 | 0.02 | -0.31 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 510.00 | 9.00 | 9.20 | 9.10 | 9.19 | +0.19 | +2.12% | 0.02 | 672 | 946 | 0.20 | 0.55 | 0.02 | -0.31 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 512.50 | 7.70 | 7.85 | 7.78 | 8.10 | +0.45 | +5.89% | 0.02 | 187 | 187 | 0.20 | 0.50 | 0.02 | -0.30 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 515.00 | 6.50 | 6.65 | 6.58 | 6.50 | -0.25 | -3.71% | 0.01 | 765 | 1,676 | 0.20 | 0.45 | 0.02 | -0.30 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 517.50 | 5.45 | 5.60 | 5.53 | 5.60 | -0.12 | -2.10% | 0.01 | 193 | 351 | 0.20 | 0.40 | 0.02 | -0.29 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 520.00 | 4.55 | 4.60 | 4.58 | 4.65 | -0.10 | -2.11% | 0.01 | 307 | 1,750 | 0.20 | 0.36 | 0.02 | -0.27 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 525.00 | 3.00 | 3.10 | 3.05 | 3.32 | -0.03 | -0.90% | 0.01 | 312 | 1,313 | 0.20 | 0.27 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 530.00 | 1.95 | 2.00 | 1.98 | 2.00 | -0.14 | -6.55% | 0.00 | 211 | 1,224 | 0.20 | 0.20 | 0.01 | -0.20 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 535.00 | 1.24 | 1.28 | 1.26 | 1.34 | -0.16 | -10.67% | 0.00 | 330 | 5,426 | 0.20 | 0.15 | 0.01 | -0.17 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 540.00 | 0.80 | 0.82 | 0.81 | 0.81 | -0.12 | -12.91% | 0.00 | 5,568 | 10,689 | 0.20 | 0.11 | 0.01 | -0.13 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 545.00 | 0.51 | 0.53 | 0.52 | 0.67 | -0.01 | -1.48% | 0.00 | 54 | 519 | 0.20 | 0.07 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 550.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.10 | -22.23% | 0.00 | 144 | 827 | 0.21 | 0.05 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 555.00 | 0.22 | 0.25 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 117 | 1,061 | 0.22 | 0.04 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 560.00 | 0.15 | 0.18 | 0.17 | 0.20 | -0.01 | -4.77% | 0.00 | 67 | 1,210 | 0.22 | 0.02 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 565.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 48 | 380 | 0.23 | 0.02 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 570.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 306 | 100 | 0.23 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 575.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 55 | 0.24 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 580.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 183 | 0.25 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 585.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.26 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 590.00 | 0.02 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.26 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 595.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 359 | 0.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 605.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 17 | 0.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:51 AM EST |
| 615.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 620.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 625.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 635.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 640.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 645.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 650.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:51 AM 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 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:58:51 AM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:58:51 AM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 290.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 295.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:58:51 AM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 310.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 315.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:58:51 AM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:58:51 AM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:58:51 AM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:58:51 AM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:58:51 AM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:51 AM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 78 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:58:51 AM EST |
| 375.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 380.00 | 0.01 | 0.04 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:58:51 AM EST |
| 385.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:58:51 AM EST |
| 390.00 | 0.02 | 0.05 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:58:51 AM EST |
| 395.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 400.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 405.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 410.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 20 | 61 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 415.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 19 | 59 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 420.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 100 | 0.39 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 425.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 8 | 91 | 0.38 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 430.00 | 0.08 | 0.11 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.36 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 435.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 19 | 141 | 0.35 | 0.00 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 440.00 | 0.12 | 0.15 | 0.14 | 0.16 | -0.10 | -38.47% | 0.00 | 15 | 122 | 0.33 | -0.01 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 445.00 | 0.15 | 0.18 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.32 | -0.01 | 0.00 | -0.10 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 450.00 | 0.19 | 0.22 | 0.21 | 0.24 | -0.04 | -14.29% | 0.00 | 12 | 280 | 0.31 | -0.02 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 455.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.10 | -27.78% | 0.00 | 11 | 355 | 0.30 | -0.02 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 460.00 | 0.31 | 0.34 | 0.33 | 0.34 | -0.09 | -20.93% | 0.00 | 6 | 435 | 0.28 | -0.03 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 465.00 | 0.41 | 0.44 | 0.43 | 0.44 | -0.11 | -20.00% | 0.00 | 3 | 413 | 0.27 | -0.04 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 470.00 | 0.55 | 0.58 | 0.57 | 0.59 | -0.15 | -20.27% | 0.00 | 74 | 3,134 | 0.26 | -0.06 | 0.00 | -0.18 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 475.00 | 0.74 | 0.78 | 0.76 | 0.76 | -0.11 | -12.65% | 0.00 | 37 | 864 | 0.25 | -0.08 | 0.01 | -0.20 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 480.00 | 1.02 | 1.06 | 1.04 | 1.09 | -0.24 | -18.05% | 0.00 | 30 | 1,336 | 0.24 | -0.10 | 0.01 | -0.22 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 485.00 | 1.42 | 1.47 | 1.45 | 1.46 | -0.31 | -17.52% | 0.00 | 56 | 1,216 | 0.23 | -0.13 | 0.01 | -0.24 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 487.50 | 1.68 | 1.74 | 1.71 | 1.74 | -0.36 | -17.15% | 0.00 | 218 | 93 | 0.23 | -0.15 | 0.01 | -0.25 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 490.00 | 1.99 | 2.05 | 2.02 | 2.05 | -0.40 | -16.33% | 0.00 | 60 | 1,013 | 0.22 | -0.16 | 0.01 | -0.26 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 492.50 | 2.36 | 2.43 | 2.40 | 2.52 | -0.29 | -10.32% | 0.00 | 220 | 122 | 0.22 | -0.19 | 0.01 | -0.27 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 495.00 | 2.80 | 2.88 | 2.84 | 2.86 | -0.49 | -14.63% | 0.01 | 73 | 629 | 0.22 | -0.21 | 0.01 | -0.27 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 497.50 | 3.30 | 3.40 | 3.35 | 3.25 | -0.70 | -17.73% | 0.01 | 19 | 54 | 0.21 | -0.24 | 0.01 | -0.28 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 500.00 | 3.90 | 4.05 | 3.98 | 4.00 | -0.60 | -13.05% | 0.01 | 72 | 1,973 | 0.21 | -0.28 | 0.02 | -0.29 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 502.50 | 4.60 | 4.75 | 4.68 | 4.67 | -0.73 | -13.52% | 0.01 | 75 | 177 | 0.21 | -0.32 | 0.02 | -0.30 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 505.00 | 5.40 | 5.55 | 5.48 | 5.53 | -0.62 | -10.09% | 0.01 | 52 | 483 | 0.21 | -0.36 | 0.02 | -0.30 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 507.50 | 6.35 | 6.50 | 6.43 | 6.52 | -0.76 | -10.44% | 0.01 | 24 | 90 | 0.20 | -0.40 | 0.02 | -0.31 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 510.00 | 7.40 | 7.60 | 7.50 | 7.60 | -0.86 | -10.17% | 0.01 | 82 | 480 | 0.20 | -0.45 | 0.02 | -0.31 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 512.50 | 8.60 | 8.75 | 8.68 | 8.70 | -1.00 | -10.31% | 0.02 | 140 | 90 | 0.20 | -0.50 | 0.02 | -0.30 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 515.00 | 9.90 | 10.10 | 10.00 | 9.53 | -1.67 | -14.92% | 0.02 | 26 | 157 | 0.20 | -0.55 | 0.02 | -0.30 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 517.50 | 11.35 | 11.55 | 11.45 | 11.47 | -0.23 | -1.97% | 0.02 | 11 | 48 | 0.20 | -0.60 | 0.02 | -0.29 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 520.00 | 12.90 | 13.15 | 13.03 | 13.60 | -1.25 | -8.42% | 0.03 | 2 | 71 | 0.20 | -0.64 | 0.02 | -0.27 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 525.00 | 16.45 | 16.75 | 16.60 | 19.75 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.20 | -0.73 | 0.02 | -0.24 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 530.00 | 20.40 | 21.00 | 20.70 | 19.47 | -2.43 | -11.10% | 0.04 | 41 | 50 | 0.20 | -0.80 | 0.01 | -0.20 | 9/18/2025 | 9/18/2025 10:58:51 AM EST |
| 535.00 | 24.20 | 25.20 | 24.70 | 22.35 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.19 | -0.85 | 0.01 | -0.17 | 9/15/2025 | 9/18/2025 10:58:51 AM EST |
| 540.00 | 29.10 | 29.90 | 29.50 | 30.67 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.21 | -0.89 | 0.01 | -0.13 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 545.00 | 33.95 | 35.05 | 34.50 | 35.46 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.25 | -0.93 | 0.01 | -0.10 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 550.00 | 38.80 | 40.00 | 39.40 | 42.24 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.24 | -0.95 | 0.00 | -0.08 | 9/17/2025 | 9/18/2025 10:58:51 AM EST |
| 555.00 | 43.90 | 45.00 | 44.45 | 44.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.27 | -0.96 | 0.00 | -0.06 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 560.00 | 48.90 | 49.95 | 49.43 | 49.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.04 | 9/12/2025 | 9/18/2025 10:58:51 AM EST |
| 565.00 | 53.95 | 55.60 | 54.78 | 55.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 10:58:51 AM EST |
| 570.00 | 58.95 | 60.15 | 59.55 | % | 0.10 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.02 | 9/18/2025 10:58:51 AM EST | |||
| 575.00 | 63.90 | 64.95 | 64.43 | % | 0.11 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.02 | 9/18/2025 10:58:51 AM EST | |||
| 580.00 | 68.90 | 70.00 | 69.45 | % | 0.12 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:58:51 AM EST | |||
| 585.00 | 73.95 | 75.35 | 74.65 | % | 0.13 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:58:51 AM EST | |||
| 590.00 | 78.30 | 80.55 | 79.43 | % | 0.13 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 595.00 | 83.90 | 85.00 | 84.45 | 83.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:51 AM EST |
| 600.00 | 88.95 | 90.05 | 89.50 | % | 0.15 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 605.00 | 93.90 | 95.00 | 94.45 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 610.00 | 98.95 | 100.60 | 99.78 | % | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 615.00 | 103.95 | 105.00 | 104.48 | % | 0.17 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 620.00 | 109.00 | 110.55 | 109.78 | 119.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:58:51 AM EST |
| 625.00 | 113.30 | 115.55 | 114.43 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 630.00 | 118.30 | 120.50 | 119.40 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 635.00 | 123.80 | 125.15 | 124.48 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 640.00 | 128.30 | 130.55 | 129.43 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 645.00 | 133.30 | 135.55 | 134.43 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST | |||
| 650.00 | 138.30 | 140.55 | 139.43 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:51 AM EST |