Options Chain for MICROSOFT CORP COM (MSFT) - $531.01 as of 10/28/2026 8:31:36 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 | 260.40 | 263.60 | 262.00 | 261.66 | 0.00 | 0.00% | 0.97 | 0 | 9 | 4.62 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 280.00 | 250.45 | 253.40 | 251.93 | 251.34 | 0.00 | 0.00% | 0.90 | 0 | 13 | 4.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 290.00 | 240.45 | 243.60 | 242.03 | 241.14 | 0.00 | 0.00% | 0.83 | 0 | 5 | 4.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 300.00 | 230.35 | 233.40 | 231.88 | 215.10 | 0.00 | 0.00% | 0.77 | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 4:00:01 PM EST |
| 305.00 | 225.45 | 228.45 | 226.95 | 222.55 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 310.00 | 220.45 | 223.50 | 221.98 | % | 0.72 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 315.00 | 215.45 | 218.40 | 216.93 | 226.55 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 4:00:01 PM EST |
| 320.00 | 210.45 | 213.40 | 211.93 | 207.75 | 0.00 | 0.00% | 0.66 | 0 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 325.00 | 205.45 | 208.45 | 206.95 | 207.45 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 330.00 | 200.40 | 203.45 | 201.93 | 197.27 | +0.62 | +0.32% | 0.61 | 24 | 6 | 3.42 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 335.00 | 195.40 | 198.45 | 196.93 | 192.62 | +9.35 | +5.11% | 0.59 | 1 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 340.00 | 190.40 | 193.45 | 191.93 | 187.44 | -8.11 | -4.15% | 0.56 | 21 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 345.00 | 185.40 | 188.45 | 186.93 | 180.80 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 350.00 | 180.45 | 183.45 | 181.95 | 177.44 | -3.50 | -1.94% | 0.52 | 20 | 15 | 3.05 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 355.00 | 175.45 | 178.50 | 176.98 | 172.35 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 4:00:01 PM EST |
| 360.00 | 170.45 | 173.40 | 171.93 | 167.57 | -0.78 | -0.47% | 0.48 | 20 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 365.00 | 165.45 | 168.80 | 167.13 | 162.57 | -0.98 | -0.60% | 0.46 | 3 | 7 | 2.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 370.00 | 160.45 | 163.65 | 162.05 | 161.71 | 0.00 | 0.00% | 0.44 | 0 | 114 | 2.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 375.00 | 155.50 | 158.45 | 156.98 | 150.39 | 0.00 | 0.00% | 0.42 | 1 | 40 | 2.59 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:01 PM EST |
| 380.00 | 150.50 | 154.20 | 152.35 | 147.65 | -3.71 | -2.46% | 0.40 | 5 | 140 | 2.40 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 385.00 | 145.50 | 149.20 | 147.35 | 142.68 | -3.27 | -2.24% | 0.38 | 2 | 9 | 2.49 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 390.00 | 140.50 | 143.45 | 141.98 | 141.17 | 0.00 | 0.00% | 0.36 | 0 | 69 | 2.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 395.00 | 135.50 | 138.45 | 136.98 | 138.05 | 0.00 | 0.00% | 0.35 | 0 | 34 | 2.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 400.00 | 130.50 | 133.50 | 132.00 | 130.52 | -2.44 | -1.84% | 0.33 | 5 | 145 | 2.24 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 405.00 | 125.50 | 128.50 | 127.00 | 125.92 | 0.00 | 0.00% | 0.31 | 0 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 410.00 | 120.40 | 123.50 | 121.95 | 117.95 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.04 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 415.00 | 115.50 | 118.50 | 117.00 | 117.05 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.95 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 420.00 | 110.50 | 113.45 | 111.98 | 107.16 | -3.18 | -2.89% | 0.27 | 63 | 222 | 1.82 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 425.00 | 105.55 | 108.50 | 107.03 | 105.95 | -1.74 | -1.62% | 0.25 | 4 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 430.00 | 100.45 | 103.50 | 101.98 | 99.10 | -2.25 | -2.22% | 0.24 | 35 | 1,037 | 1.65 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 435.00 | 95.55 | 98.55 | 97.05 | 93.97 | +3.92 | +4.36% | 0.22 | 76 | 75 | 1.66 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 440.00 | 90.55 | 93.55 | 92.05 | 89.45 | -0.65 | -0.73% | 0.21 | 1 | 29 | 1.65 | 1.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 445.00 | 85.60 | 88.55 | 87.08 | 83.36 | -6.54 | -7.28% | 0.20 | 21 | 187 | 1.44 | 1.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 450.00 | 80.60 | 83.60 | 82.10 | 79.45 | -2.40 | -2.94% | 0.18 | 69 | 244 | 1.36 | 1.00 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 455.00 | 75.65 | 78.65 | 77.15 | 73.35 | -6.04 | -7.61% | 0.17 | 16 | 87 | 1.37 | 0.99 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 457.50 | 73.15 | 76.10 | 74.63 | 70.56 | -4.78 | -6.35% | 0.16 | 24 | 31 | 1.32 | 0.99 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 460.00 | 70.70 | 73.70 | 72.20 | 69.70 | -3.35 | -4.59% | 0.16 | 36 | 274 | 1.27 | 0.99 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 462.50 | 68.20 | 71.60 | 69.90 | 66.51 | -4.87 | -6.83% | 0.15 | 42 | 36 | 1.27 | 0.99 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 465.00 | 65.75 | 68.75 | 67.25 | 64.04 | -3.92 | -5.77% | 0.14 | 59 | 74 | 1.18 | 0.99 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 467.50 | 63.30 | 66.65 | 64.98 | 61.13 | -3.22 | -5.01% | 0.14 | 54 | 5 | 1.18 | 0.98 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 470.00 | 60.85 | 63.85 | 62.35 | 60.75 | -2.02 | -3.22% | 0.13 | 101 | 372 | 1.14 | 0.98 | 0.00 | -0.29 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 472.50 | 58.45 | 61.45 | 59.95 | 58.30 | -2.03 | -3.37% | 0.13 | 176 | 13 | 1.07 | 0.97 | 0.00 | -0.37 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 475.00 | 56.00 | 59.35 | 57.68 | 55.36 | -1.94 | -3.39% | 0.12 | 127 | 215 | 0.99 | 0.97 | 0.00 | -0.46 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 477.50 | 53.60 | 56.60 | 55.10 | 51.93 | -3.51 | -6.34% | 0.12 | 12 | 21 | 1.11 | 0.96 | 0.00 | -0.56 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 480.00 | 51.20 | 54.55 | 52.88 | 50.80 | -2.50 | -4.69% | 0.11 | 1,059 | 1,452 | 0.89 | 0.95 | 0.00 | -0.69 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 482.50 | 48.80 | 52.20 | 50.50 | 47.21 | +0.52 | +1.12% | 0.10 | 25 | 1 | 1.06 | 0.94 | 0.00 | -0.85 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 485.00 | 46.45 | 49.85 | 48.15 | 44.89 | -3.44 | -7.12% | 0.10 | 29 | 86 | 0.76 | 0.93 | 0.00 | -1.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 487.50 | 44.15 | 47.45 | 45.80 | 43.20 | -2.47 | -5.41% | 0.09 | 22 | 34 | 0.80 | 0.92 | 0.00 | -1.23 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 490.00 | 41.80 | 45.60 | 43.70 | 41.88 | -3.62 | -7.96% | 0.09 | 69 | 201 | 0.81 | 0.91 | 0.01 | -1.42 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 492.50 | 39.60 | 43.05 | 41.33 | 36.80 | -4.65 | -11.22% | 0.08 | 21 | 16 | 0.75 | 0.90 | 0.01 | -1.57 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 495.00 | 37.35 | 40.70 | 39.03 | 36.40 | -2.05 | -5.34% | 0.08 | 67 | 186 | 0.80 | 0.88 | 0.01 | -1.73 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 497.50 | 35.25 | 38.40 | 36.83 | 35.07 | -4.06 | -10.38% | 0.07 | 109 | 18 | 0.81 | 0.86 | 0.01 | -1.89 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 500.00 | 33.15 | 37.00 | 35.08 | 34.80 | -1.00 | -2.80% | 0.07 | 760 | 1,037 | 0.83 | 0.84 | 0.01 | -2.05 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 502.50 | 31.10 | 34.75 | 32.93 | 31.58 | -0.87 | -2.69% | 0.07 | 85 | 157 | 0.82 | 0.82 | 0.01 | -2.20 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 505.00 | 29.10 | 32.25 | 30.68 | 29.05 | -1.34 | -4.41% | 0.06 | 74 | 372 | 0.84 | 0.80 | 0.01 | -2.36 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 507.50 | 27.15 | 30.65 | 28.90 | 28.15 | -1.20 | -4.09% | 0.06 | 22 | 50 | 0.86 | 0.78 | 0.01 | -2.51 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 510.00 | 25.20 | 28.75 | 26.98 | 26.40 | -0.85 | -3.12% | 0.05 | 183 | 452 | 0.84 | 0.76 | 0.01 | -2.65 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 512.50 | 23.35 | 27.20 | 25.28 | 24.60 | -1.03 | -4.02% | 0.05 | 133 | 85 | 0.84 | 0.73 | 0.01 | -2.77 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 515.00 | 22.20 | 25.10 | 23.65 | 22.50 | -1.63 | -6.76% | 0.05 | 510 | 1,011 | 0.84 | 0.70 | 0.01 | -2.89 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 517.50 | 20.75 | 23.20 | 21.98 | 20.20 | -2.26 | -10.07% | 0.04 | 96 | 145 | 0.85 | 0.68 | 0.01 | -3.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 520.00 | 19.25 | 21.25 | 20.25 | 18.82 | -1.16 | -5.81% | 0.04 | 862 | 2,724 | 0.86 | 0.65 | 0.01 | -3.09 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 522.50 | 17.75 | 19.90 | 18.83 | 18.15 | -0.10 | -0.55% | 0.04 | 250 | 1,006 | 0.86 | 0.62 | 0.01 | -3.16 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 525.00 | 16.35 | 18.55 | 17.45 | 17.10 | +0.10 | +0.59% | 0.03 | 1,285 | 17,429 | 0.86 | 0.59 | 0.01 | -3.21 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 527.50 | 14.35 | 17.55 | 15.95 | 15.10 | -1.15 | -7.08% | 0.03 | 3,090 | 644 | 0.85 | 0.56 | 0.01 | -3.25 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 530.00 | 13.85 | 15.00 | 14.43 | 14.35 | +0.05 | +0.35% | 0.03 | 6,462 | 7,797 | 0.85 | 0.53 | 0.01 | -3.27 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 532.50 | 11.30 | 14.60 | 12.95 | 12.80 | -0.28 | -2.15% | 0.02 | 1,839 | 1,809 | 0.85 | 0.50 | 0.01 | -3.26 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 535.00 | 11.25 | 12.90 | 12.08 | 11.50 | -0.40 | -3.37% | 0.02 | 4,678 | 2,646 | 0.85 | 0.47 | 0.01 | -3.24 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 537.50 | 10.20 | 11.75 | 10.98 | 10.76 | -0.79 | -6.84% | 0.02 | 778 | 612 | 0.85 | 0.44 | 0.01 | -3.20 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 540.00 | 9.15 | 10.35 | 9.75 | 9.85 | +0.15 | +1.55% | 0.02 | 6,587 | 7,994 | 0.85 | 0.41 | 0.01 | -3.15 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 542.50 | 8.00 | 10.65 | 9.33 | 8.75 | +0.11 | +1.28% | 0.02 | 527 | 1,400 | 0.85 | 0.38 | 0.01 | -3.07 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 545.00 | 15.50 | 9.25 | 12.38 | 7.90 | +0.02 | +0.26% | 0.02 | 2,400 | 2,021 | 0.85 | 0.35 | 0.01 | -2.98 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 547.50 | 6.60 | 7.50 | 7.05 | 7.10 | +0.06 | +0.86% | 0.01 | 855 | 345 | 0.84 | 0.32 | 0.01 | -2.87 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 550.00 | 9.90 | 6.75 | 8.33 | 5.90 | -0.40 | -6.35% | 0.02 | 9,016 | 8,310 | 0.84 | 0.29 | 0.01 | -2.76 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 552.50 | 5.25 | 6.10 | 5.68 | 5.50 | -0.04 | -0.73% | 0.01 | 1,409 | 969 | 0.84 | 0.27 | 0.01 | -2.63 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 555.00 | 4.20 | 5.30 | 4.75 | 4.80 | -0.15 | -3.03% | 0.01 | 3,685 | 19,136 | 0.84 | 0.24 | 0.01 | -2.50 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 557.50 | 4.00 | 4.80 | 4.40 | 4.20 | -0.10 | -2.33% | 0.01 | 729 | 432 | 0.83 | 0.22 | 0.01 | -2.36 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 560.00 | 3.55 | 4.20 | 3.88 | 3.70 | -0.05 | -1.34% | 0.01 | 4,253 | 3,842 | 0.83 | 0.20 | 0.01 | -2.21 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 562.50 | 2.75 | 4.00 | 3.38 | 3.01 | -0.29 | -8.79% | 0.01 | 1,194 | 1,101 | 0.83 | 0.18 | 0.01 | -2.07 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 565.00 | 2.70 | 3.35 | 3.03 | 2.70 | -0.21 | -7.22% | 0.01 | 5,978 | 3,925 | 0.83 | 0.16 | 0.01 | -1.92 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 567.50 | 2.30 | 2.85 | 2.58 | 2.45 | -0.18 | -6.85% | 0.00 | 678 | 520 | 0.83 | 0.14 | 0.01 | -1.77 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 570.00 | 2.80 | 2.39 | 2.60 | 2.03 | -0.13 | -6.02% | 0.00 | 6,042 | 6,217 | 0.83 | 0.13 | 0.01 | -1.63 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 572.50 | 1.73 | 2.13 | 1.93 | 2.00 | +0.14 | +7.53% | 0.00 | 1,061 | 2,198 | 0.83 | 0.11 | 0.01 | -1.49 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 575.00 | 1.55 | 2.00 | 1.78 | 1.63 | +0.01 | +0.62% | 0.00 | 7,525 | 6,361 | 0.83 | 0.10 | 0.01 | -1.36 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 577.50 | 1.00 | 1.66 | 1.33 | 1.35 | -0.04 | -2.88% | 0.00 | 1,900 | 297 | 0.83 | 0.09 | 0.00 | -1.19 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 580.00 | 2.00 | 1.30 | 1.65 | 1.22 | +0.03 | +2.53% | 0.00 | 12,638 | 5,215 | 0.83 | 0.08 | 0.00 | -1.01 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 582.50 | 0.87 | 1.20 | 1.04 | 1.05 | +0.05 | +5.00% | 0.00 | 1,857 | 455 | 0.83 | 0.07 | 0.00 | -0.86 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 585.00 | 1.35 | 1.08 | 1.22 | 1.08 | +0.25 | +30.12% | 0.00 | 2,844 | 2,322 | 0.84 | 0.06 | 0.00 | -0.73 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 587.50 | 0.04 | 0.84 | 0.44 | 0.72 | +0.01 | +1.41% | 0.00 | 2,806 | 434 | 0.84 | 0.05 | 0.00 | -0.61 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 590.00 | 0.59 | 0.73 | 0.66 | 0.65 | +0.05 | +8.34% | 0.00 | 5,332 | 11,573 | 0.85 | 0.04 | 0.00 | -0.52 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 592.50 | 0.42 | 0.63 | 0.53 | 0.63 | +0.08 | +14.55% | 0.00 | 310 | 294 | 0.85 | 0.04 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 595.00 | 0.47 | 0.59 | 0.53 | 0.51 | +0.07 | +15.91% | 0.00 | 806 | 865 | 0.85 | 0.03 | 0.00 | -0.36 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 597.50 | 0.40 | 0.51 | 0.46 | 0.31 | -0.08 | -20.52% | 0.00 | 233 | 306 | 0.84 | 0.03 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 600.00 | 0.50 | 0.40 | 0.45 | 0.38 | +0.08 | +26.67% | 0.00 | 6,515 | 9,955 | 0.87 | 0.02 | 0.00 | -0.25 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 602.50 | 0.28 | 0.50 | 0.39 | 0.47 | +0.22 | +88.00% | 0.00 | 183 | 128 | 0.88 | 0.02 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 605.00 | 0.08 | 0.36 | 0.22 | 0.30 | +0.10 | +50.00% | 0.00 | 640 | 424 | 0.87 | 0.02 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 607.50 | 0.18 | 0.30 | 0.24 | 0.26 | +0.05 | +23.81% | 0.00 | 216 | 25 | 0.85 | 0.01 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 610.00 | 0.15 | 0.44 | 0.30 | 0.14 | +0.02 | +16.67% | 0.00 | 2,136 | 3,451 | 0.91 | 0.01 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 620.00 | 0.12 | 0.28 | 0.20 | 0.15 | +0.08 | +114.29% | 0.00 | 1,935 | 2,958 | 0.87 | 0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 630.00 | 0.06 | 0.29 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 1,209 | 535 | 0.91 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 640.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 1,015 | 620 | 0.93 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 650.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 686 | 1,901 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 660.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,118 | 483 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 670.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 478 | 93 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 99 | 174 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,149 | 2,451 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.17 | +0.14 | +466.67% | 0.00 | 1 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 90 | 2.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.06 | -0.22 | -78.58% | 0.00 | 5 | 19 | 2.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 39 | 103 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 247 | 2.17 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 574 | 2.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.05 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 512 | 2.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 149 | 2.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 150 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.15 | -93.75% | 0.00 | 49 | 155 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 85 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 38 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 99 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 218 | 2.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 70 | 53 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 229 | 2.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.00 | 652 | 185 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1,275 | 2,039 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 402 | 119 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 410.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 305 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 54 | 202 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 420.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 266 | 1,025 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 425.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 436 | 266 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 430.00 | 0.03 | 1.00 | 0.52 | 0.04 | -0.03 | -42.86% | 0.00 | 661 | 2,473 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 3,601 | 2,103 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 440.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 12,781 | 2,757 | 1.00 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.04 | -28.58% | 0.00 | 3,888 | 648 | 0.97 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 450.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 4,136 | 1,925 | 0.96 | 0.00 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 455.00 | 0.04 | 0.15 | 0.10 | 0.13 | -0.11 | -45.84% | 0.00 | 1,216 | 588 | 0.93 | -0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 457.50 | 0.01 | 0.21 | 0.11 | 0.16 | -0.08 | -33.34% | 0.00 | 338 | 33 | 0.92 | -0.01 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 460.00 | 0.10 | 0.22 | 0.16 | 0.18 | -0.12 | -40.00% | 0.00 | 3,795 | 7,017 | 0.91 | -0.01 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 462.50 | 0.20 | 0.50 | 0.35 | 0.22 | -0.01 | -4.35% | 0.00 | 294 | 733 | 0.89 | -0.01 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 465.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.18 | -47.37% | 0.00 | 981 | 2,560 | 0.88 | -0.01 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 467.50 | 0.21 | 0.34 | 0.28 | 0.33 | -0.11 | -25.00% | 0.00 | 124 | 261 | 0.87 | -0.02 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 470.00 | 0.33 | 0.39 | 0.36 | 0.39 | -0.13 | -25.00% | 0.00 | 3,962 | 2,455 | 0.88 | -0.02 | 0.00 | -0.29 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 472.50 | 0.26 | 0.26 | 0.26 | 0.41 | -0.29 | -41.43% | 0.00 | 366 | 231 | 0.84 | -0.03 | 0.00 | -0.37 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 475.00 | 0.30 | 0.50 | 0.40 | 0.49 | -0.18 | -26.87% | 0.00 | 4,368 | 1,924 | 0.86 | -0.03 | 0.00 | -0.46 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 477.50 | 0.43 | 0.62 | 0.53 | 0.50 | -0.26 | -34.22% | 0.00 | 717 | 442 | 0.86 | -0.04 | 0.00 | -0.56 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 480.00 | 0.56 | 0.50 | 0.53 | 0.68 | -0.23 | -25.28% | 0.00 | 6,082 | 2,689 | 0.85 | -0.05 | 0.00 | -0.69 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 482.50 | 0.70 | 0.88 | 0.79 | 0.88 | -0.18 | -16.99% | 0.00 | 1,106 | 358 | 0.85 | -0.06 | 0.00 | -0.85 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 485.00 | 0.26 | 1.11 | 0.69 | 0.97 | -0.25 | -20.50% | 0.00 | 4,905 | 1,603 | 0.84 | -0.07 | 0.00 | -1.02 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 487.50 | 0.77 | 1.28 | 1.03 | 1.18 | -0.28 | -19.18% | 0.00 | 835 | 747 | 0.84 | -0.08 | 0.00 | -1.23 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 490.00 | 1.20 | 0.80 | 1.00 | 1.30 | -0.38 | -22.62% | 0.00 | 6,607 | 2,490 | 0.84 | -0.09 | 0.01 | -1.42 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 492.50 | 1.40 | 1.74 | 1.57 | 1.67 | -0.30 | -15.23% | 0.00 | 1,084 | 625 | 0.83 | -0.10 | 0.01 | -1.57 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 495.00 | 1.74 | 2.05 | 1.90 | 2.04 | -0.22 | -9.74% | 0.00 | 3,030 | 2,756 | 0.83 | -0.12 | 0.01 | -1.73 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 497.50 | 1.93 | 1.87 | 1.90 | 2.19 | -0.41 | -15.77% | 0.00 | 885 | 619 | 0.83 | -0.14 | 0.01 | -1.89 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 500.00 | 2.45 | 0.80 | 1.63 | 2.80 | -0.23 | -7.60% | 0.00 | 8,847 | 5,287 | 0.83 | -0.16 | 0.01 | -2.05 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 502.50 | 2.77 | 3.30 | 3.04 | 3.08 | -0.41 | -11.75% | 0.01 | 1,718 | 818 | 0.83 | -0.18 | 0.01 | -2.20 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 505.00 | 2.98 | 3.90 | 3.44 | 3.70 | -0.30 | -7.50% | 0.01 | 2,782 | 1,218 | 0.83 | -0.20 | 0.01 | -2.36 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 507.50 | 2.46 | 4.45 | 3.46 | 4.23 | -0.26 | -5.80% | 0.01 | 2,345 | 1,160 | 0.83 | -0.22 | 0.01 | -2.51 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 510.00 | 4.50 | 2.00 | 3.25 | 5.10 | -0.03 | -0.59% | 0.01 | 4,519 | 1,993 | 0.83 | -0.24 | 0.01 | -2.65 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 512.50 | 5.00 | 6.20 | 5.60 | 5.60 | -0.05 | -0.89% | 0.01 | 1,756 | 462 | 0.83 | -0.27 | 0.01 | -2.77 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 515.00 | 5.50 | 6.55 | 6.03 | 6.25 | -0.42 | -6.30% | 0.01 | 3,284 | 1,475 | 0.84 | -0.30 | 0.01 | -2.89 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 517.50 | 6.30 | 7.40 | 6.85 | 6.95 | -0.50 | -6.72% | 0.01 | 2,998 | 633 | 0.84 | -0.32 | 0.01 | -3.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 520.00 | 7.50 | 3.60 | 5.55 | 8.10 | -0.27 | -3.23% | 0.01 | 3,657 | 2,175 | 0.84 | -0.35 | 0.01 | -3.09 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 522.50 | 7.90 | 9.40 | 8.65 | 8.73 | -0.37 | -4.07% | 0.02 | 616 | 509 | 0.84 | -0.38 | 0.01 | -3.16 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 525.00 | 9.00 | 9.90 | 9.45 | 10.00 | -0.30 | -2.92% | 0.02 | 4,225 | 1,940 | 0.84 | -0.41 | 0.01 | -3.21 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 527.50 | 10.50 | 11.75 | 11.13 | 11.60 | +0.30 | +2.66% | 0.02 | 1,206 | 953 | 0.84 | -0.44 | 0.01 | -3.25 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 530.00 | 10.80 | 7.50 | 9.15 | 12.40 | -0.32 | -2.52% | 0.02 | 3,119 | 3,071 | 0.83 | -0.47 | 0.01 | -3.27 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 532.50 | 12.40 | 14.90 | 13.65 | 13.55 | -0.40 | -2.87% | 0.03 | 416 | 891 | 0.83 | -0.50 | 0.01 | -3.26 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 535.00 | 13.45 | 16.15 | 14.80 | 15.52 | +0.39 | +2.58% | 0.03 | 345 | 742 | 0.84 | -0.53 | 0.01 | -3.24 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 537.50 | 14.85 | 17.85 | 16.35 | 17.40 | +0.50 | +2.96% | 0.03 | 127 | 442 | 0.84 | -0.56 | 0.01 | -3.20 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 540.00 | 16.35 | 18.85 | 17.60 | 17.60 | -0.05 | -0.29% | 0.03 | 133 | 1,378 | 0.84 | -0.59 | 0.01 | -3.15 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 542.50 | 17.65 | 21.00 | 19.33 | 20.58 | +1.21 | +6.25% | 0.04 | 37 | 125 | 0.82 | -0.62 | 0.01 | -3.07 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 545.00 | 19.15 | 22.40 | 20.78 | 21.79 | +1.67 | +8.30% | 0.04 | 28 | 532 | 0.82 | -0.65 | 0.01 | -2.98 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 547.50 | 20.80 | 23.95 | 22.38 | 24.21 | +1.06 | +4.58% | 0.04 | 9 | 50 | 0.84 | -0.68 | 0.01 | -2.87 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 550.00 | 22.40 | 25.95 | 24.18 | 24.26 | +0.51 | +2.15% | 0.04 | 192 | 199 | 0.85 | -0.71 | 0.01 | -2.76 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 552.50 | 24.75 | 27.50 | 26.13 | 26.12 | -0.08 | -0.31% | 0.05 | 48 | 8 | 0.84 | -0.73 | 0.01 | -2.63 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 555.00 | 26.05 | 29.60 | 27.83 | 27.98 | -0.52 | -1.83% | 0.05 | 32 | 1,205 | 0.83 | -0.76 | 0.01 | -2.50 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 557.50 | 28.05 | 31.50 | 29.78 | 30.96 | +1.21 | +4.07% | 0.05 | 14 | 55 | 0.84 | -0.78 | 0.01 | -2.36 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 560.00 | 30.05 | 33.50 | 31.78 | 32.88 | +1.28 | +4.06% | 0.06 | 48 | 479 | 0.83 | -0.80 | 0.01 | -2.21 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 562.50 | 32.15 | 35.40 | 33.78 | 35.25 | +1.40 | +4.14% | 0.06 | 2 | 33 | 0.84 | -0.82 | 0.01 | -2.07 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 565.00 | 34.35 | 37.60 | 35.98 | 37.45 | +1.26 | +3.49% | 0.06 | 12 | 32 | 0.86 | -0.84 | 0.01 | -1.92 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 567.50 | 36.35 | 39.75 | 38.05 | % | 0.07 | 0 | 0 | 0.86 | -0.86 | 0.01 | -1.77 | 10/28/2026 4:00:01 PM EST | |||
| 570.00 | 38.75 | 41.70 | 40.23 | 42.00 | +2.71 | +6.90% | 0.07 | 3 | 41 | 0.85 | -0.87 | 0.01 | -1.63 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 572.50 | 40.75 | 44.10 | 42.43 | 44.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.86 | -0.89 | 0.01 | -1.49 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 575.00 | 43.10 | 46.35 | 44.73 | 46.05 | +2.40 | +5.50% | 0.08 | 14 | 27 | 0.84 | -0.90 | 0.01 | -1.36 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 577.50 | 45.20 | 48.70 | 46.95 | 50.45 | % | 0.08 | 7 | 0 | 0.79 | -0.91 | 0.00 | -1.19 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 580.00 | 47.75 | 51.00 | 49.38 | 51.75 | +1.13 | +2.24% | 0.09 | 24 | 20 | 0.87 | -0.92 | 0.00 | -1.01 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 582.50 | 49.60 | 53.25 | 51.43 | 55.42 | +1.75 | +3.27% | 0.09 | 2 | 2 | 1.06 | -0.93 | 0.00 | -0.86 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 585.00 | 52.55 | 55.60 | 54.08 | 57.30 | +4.90 | +9.36% | 0.09 | 13 | 31 | 1.08 | -0.94 | 0.00 | -0.73 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 587.50 | 54.40 | 58.00 | 56.20 | 60.42 | % | 0.10 | 4 | 0 | 1.15 | -0.95 | 0.00 | -0.61 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 590.00 | 56.50 | 60.40 | 58.45 | 60.45 | -0.18 | -0.30% | 0.10 | 5 | 0 | 1.13 | -0.96 | 0.00 | -0.52 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 592.50 | 59.40 | 62.80 | 61.10 | 62.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.15 | -0.96 | 0.00 | -0.43 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 595.00 | 61.80 | 65.20 | 63.50 | 66.18 | -1.47 | -2.18% | 0.11 | 2 | 1 | 1.18 | -0.97 | 0.00 | -0.36 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 597.50 | 64.05 | 67.60 | 65.83 | 68.67 | +4.32 | +6.72% | 0.11 | 4 | 1 | 1.20 | -0.97 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 600.00 | 67.05 | 70.10 | 68.58 | 72.58 | +4.03 | +5.88% | 0.11 | 74 | 4 | 1.22 | -0.98 | 0.00 | -0.25 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 602.50 | 69.55 | 72.55 | 71.05 | 75.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.25 | -0.98 | 0.00 | -0.20 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 605.00 | 71.25 | 74.95 | 73.10 | 69.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.17 | 10/16/2026 | 10/28/2026 4:00:01 PM EST |
| 607.50 | 74.45 | 77.55 | 76.00 | % | 0.13 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.14 | 10/28/2026 4:00:01 PM EST | |||
| 610.00 | 76.90 | 79.90 | 78.40 | 82.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.11 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 620.00 | 86.10 | 89.85 | 87.98 | 92.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.05 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 630.00 | 96.75 | 99.80 | 98.28 | 102.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 10/21/2026 | 10/28/2026 4:00:01 PM EST |
| 640.00 | 106.75 | 109.75 | 108.25 | 122.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 9/30/2026 | 10/28/2026 4:00:01 PM EST |
| 650.00 | 116.80 | 119.75 | 118.28 | 119.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 4:00:01 PM EST |
| 660.00 | 126.70 | 129.75 | 128.23 | 131.30 | +1.75 | +1.36% | 0.19 | 4 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 670.00 | 136.75 | 139.75 | 138.25 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST | |||
| 680.00 | 146.75 | 149.70 | 148.23 | % | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:01 PM EST |