Options Chain for MICROSOFT CORP COM (MSFT) - $495.78 as of 9/25/2026 7:52:37 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 | 245.45 | 249.30 | 247.38 | % | 0.92 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 280.00 | 235.55 | 239.35 | 237.45 | % | 0.85 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 290.00 | 225.45 | 229.35 | 227.40 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 300.00 | 215.50 | 219.40 | 217.45 | 197.55 | 0.00 | 0.00% | 0.72 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:16 PM EST |
| 305.00 | 210.55 | 214.45 | 212.50 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 310.00 | 205.55 | 209.50 | 207.53 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 315.00 | 200.60 | 204.50 | 202.55 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 320.00 | 195.60 | 199.50 | 197.55 | % | 0.62 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 325.00 | 190.70 | 194.60 | 192.65 | % | 0.59 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 330.00 | 185.60 | 189.55 | 187.58 | 166.25 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:16 PM EST |
| 335.00 | 180.65 | 184.60 | 182.63 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 340.00 | 175.85 | 179.70 | 177.78 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 345.00 | 170.85 | 174.70 | 172.78 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 350.00 | 165.85 | 169.65 | 167.75 | % | 0.48 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 355.00 | 160.95 | 164.75 | 162.85 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 360.00 | 155.90 | 159.75 | 157.83 | % | 0.44 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 365.00 | 150.95 | 154.90 | 152.93 | 126.57 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/25/2026 4:00:16 PM EST |
| 370.00 | 146.00 | 149.95 | 147.98 | % | 0.40 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/25/2026 4:00:16 PM EST | |||
| 375.00 | 141.10 | 144.95 | 143.03 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 9/25/2026 4:00:16 PM EST | |||
| 380.00 | 136.15 | 140.05 | 138.10 | 111.73 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.03 | 9/16/2026 | 9/25/2026 4:00:16 PM EST |
| 385.00 | 131.20 | 135.05 | 133.13 | 114.08 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.04 | 9/21/2026 | 9/25/2026 4:00:16 PM EST |
| 390.00 | 126.30 | 130.15 | 128.23 | 111.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.54 | 1.00 | 0.00 | -0.06 | 9/21/2026 | 9/25/2026 4:00:16 PM EST |
| 395.00 | 121.35 | 125.25 | 123.30 | 108.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.08 | 9/15/2026 | 9/25/2026 4:00:16 PM EST |
| 400.00 | 116.45 | 120.35 | 118.40 | 117.69 | +19.67 | +20.07% | 0.30 | 1 | 30 | 0.52 | 0.99 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 405.00 | 112.10 | 115.40 | 113.75 | 94.22 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.09 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 410.00 | 107.25 | 110.50 | 108.88 | 89.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.09 | 9/11/2026 | 9/25/2026 4:00:16 PM EST |
| 415.00 | 102.35 | 105.65 | 104.00 | 87.10 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.48 | 0.98 | 0.00 | -0.10 | 9/23/2026 | 9/25/2026 4:00:16 PM EST |
| 420.00 | 97.45 | 100.80 | 99.13 | 95.85 | +19.22 | +25.09% | 0.24 | 1 | 4 | 0.46 | 0.98 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 425.00 | 92.45 | 96.00 | 94.23 | 76.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.45 | 0.97 | 0.00 | -0.12 | 9/17/2026 | 9/25/2026 4:00:16 PM EST |
| 430.00 | 87.85 | 91.20 | 89.53 | 87.37 | +13.42 | +18.15% | 0.21 | 11 | 59 | 0.44 | 0.96 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 435.00 | 83.15 | 86.45 | 84.80 | 79.10 | +16.22 | +25.80% | 0.19 | 1 | 61 | 0.43 | 0.96 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 440.00 | 78.40 | 81.75 | 80.08 | 58.91 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.41 | 0.94 | 0.00 | -0.15 | 9/18/2026 | 9/25/2026 4:00:16 PM EST |
| 445.00 | 73.80 | 77.10 | 75.45 | 72.00 | +11.69 | +19.39% | 0.17 | 2 | 64 | 0.40 | 0.93 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 450.00 | 69.80 | 72.55 | 71.18 | 71.53 | +19.14 | +36.54% | 0.16 | 5 | 417 | 0.35 | 0.92 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 455.00 | 65.15 | 68.05 | 66.60 | 48.97 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.34 | 0.90 | 0.00 | -0.20 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 460.00 | 60.90 | 63.60 | 62.25 | 60.90 | +16.81 | +38.13% | 0.14 | 9 | 497 | 0.35 | 0.88 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 465.00 | 56.10 | 59.30 | 57.70 | 55.39 | +14.82 | +36.53% | 0.12 | 14 | 38 | 0.34 | 0.86 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 470.00 | 52.00 | 55.10 | 53.55 | 54.78 | +18.33 | +50.29% | 0.11 | 40 | 30 | 0.34 | 0.84 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 475.00 | 48.25 | 51.05 | 49.65 | 50.15 | +12.40 | +32.85% | 0.10 | 8 | 44 | 0.34 | 0.81 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 480.00 | 44.50 | 46.50 | 45.50 | 46.50 | +16.71 | +56.10% | 0.09 | 14 | 141 | 0.33 | 0.79 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 485.00 | 40.70 | 43.15 | 41.93 | 41.40 | +12.83 | +44.91% | 0.09 | 23 | 34 | 0.34 | 0.76 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 490.00 | 37.20 | 39.00 | 38.10 | 40.00 | +15.95 | +66.32% | 0.08 | 66 | 147 | 0.33 | 0.73 | 0.01 | -0.30 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 495.00 | 33.80 | 35.80 | 34.80 | 34.72 | +11.22 | +47.75% | 0.07 | 150 | 385 | 0.33 | 0.69 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 500.00 | 30.50 | 32.00 | 31.25 | 31.53 | +11.37 | +56.40% | 0.06 | 472 | 626 | 0.33 | 0.66 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 505.00 | 27.25 | 29.90 | 28.58 | 28.64 | +10.71 | +59.74% | 0.06 | 124 | 248 | 0.33 | 0.62 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 510.00 | 24.40 | 26.15 | 25.28 | 25.66 | +10.01 | +63.97% | 0.05 | 114 | 322 | 0.33 | 0.59 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 515.00 | 21.90 | 22.85 | 22.38 | 23.00 | +9.30 | +67.89% | 0.04 | 587 | 135 | 0.32 | 0.55 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 520.00 | 19.65 | 20.90 | 20.28 | 20.38 | +8.53 | +71.99% | 0.04 | 614 | 579 | 0.33 | 0.51 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 525.00 | 17.50 | 18.30 | 17.90 | 18.10 | +7.90 | +77.46% | 0.03 | 441 | 15,246 | 0.33 | 0.47 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 530.00 | 15.25 | 16.55 | 15.90 | 16.03 | +7.20 | +81.54% | 0.03 | 991 | 564 | 0.33 | 0.43 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 535.00 | 13.00 | 14.50 | 13.75 | 13.90 | +6.18 | +80.06% | 0.03 | 103 | 187 | 0.32 | 0.40 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 540.00 | 11.50 | 12.30 | 11.90 | 12.02 | +5.44 | +82.68% | 0.02 | 2,671 | 656 | 0.32 | 0.36 | 0.01 | -0.30 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 545.00 | 10.35 | 12.00 | 11.18 | 10.77 | +5.12 | +90.62% | 0.02 | 147 | 303 | 0.34 | 0.33 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 550.00 | 9.00 | 9.50 | 9.25 | 9.22 | +4.42 | +92.09% | 0.02 | 1,527 | 1,451 | 0.33 | 0.29 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 555.00 | 7.50 | 8.30 | 7.90 | 8.25 | +4.05 | +96.43% | 0.01 | 100 | 346 | 0.32 | 0.26 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 560.00 | 6.20 | 7.75 | 6.98 | 6.85 | +3.47 | +102.67% | 0.01 | 183 | 360 | 0.33 | 0.24 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 565.00 | 5.15 | 6.75 | 5.95 | 6.15 | +3.21 | +109.19% | 0.01 | 63 | 83 | 0.33 | 0.21 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 570.00 | 4.75 | 5.35 | 5.05 | 5.35 | +2.89 | +117.48% | 0.01 | 1,207 | 418 | 0.33 | 0.19 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 580.00 | 3.25 | 4.05 | 3.65 | 3.73 | +2.03 | +119.42% | 0.01 | 232 | 1,226 | 0.33 | 0.14 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 590.00 | 1.91 | 3.10 | 2.51 | 2.69 | +1.56 | +138.06% | 0.00 | 463 | 222 | 0.32 | 0.11 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 600.00 | 1.80 | 2.03 | 1.92 | 1.98 | +1.05 | +112.91% | 0.00 | 481 | 15,085 | 0.33 | 0.08 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 610.00 | 1.15 | 1.62 | 1.39 | 1.61 | +0.96 | +147.70% | 0.00 | 50 | 97 | 0.33 | 0.06 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 620.00 | 0.89 | 1.34 | 1.12 | 1.22 | +0.72 | +144.00% | 0.00 | 29 | 11 | 0.34 | 0.04 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 630.00 | 0.52 | 0.97 | 0.75 | 0.82 | +0.81 | +8,100.00% | 0.00 | 21 | 11 | 0.34 | 0.03 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 640.00 | 0.19 | 1.02 | 0.61 | 0.53 | +0.21 | +65.63% | 0.00 | 14 | 17 | 0.34 | 0.02 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 650.00 | 0.33 | 0.44 | 0.39 | 0.31 | +0.10 | +47.62% | 0.00 | 4 | 33 | 0.35 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 660.00 | 0.09 | 0.55 | 0.32 | 0.32 | +0.08 | +33.34% | 0.00 | 29 | 12 | 0.35 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 670.00 | 0.01 | 0.40 | 0.21 | 0.22 | % | 0.00 | 6 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST | |
| 680.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:16 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 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 300.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 305.00 | 0.00 | 2.16 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:16 PM EST |
| 310.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 315.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 320.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 325.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 330.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:16 PM EST | |||
| 335.00 | 0.00 | 1.09 | 0.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:16 PM EST |
| 340.00 | 0.00 | 0.83 | 0.42 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 345.00 | 0.00 | 0.91 | 0.46 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 350.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:16 PM EST |
| 355.00 | 0.00 | 0.93 | 0.47 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:16 PM EST |
| 360.00 | 0.00 | 0.73 | 0.37 | 0.18 | -0.12 | -40.00% | 0.00 | 27 | 98 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 365.00 | 0.01 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 28 | 0.43 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 370.00 | 0.02 | 0.61 | 0.32 | 0.29 | -0.20 | -40.82% | 0.00 | 6 | 12 | 0.46 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 375.00 | 0.01 | 0.41 | 0.21 | 0.22 | -0.06 | -21.43% | 0.00 | 4 | 10 | 0.41 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 380.00 | 0.01 | 0.66 | 0.34 | 0.30 | -0.20 | -40.00% | 0.00 | 2 | 41 | 0.42 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 385.00 | 0.01 | 0.61 | 0.31 | 0.29 | -0.25 | -46.30% | 0.00 | 1 | 5 | 0.40 | 0.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 390.00 | 0.12 | 0.85 | 0.49 | 0.41 | -0.29 | -41.43% | 0.00 | 11 | 63 | 0.44 | 0.00 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 395.00 | 0.39 | 0.51 | 0.45 | 0.51 | -0.21 | -29.17% | 0.00 | 9 | 12 | 0.43 | 0.00 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 400.00 | 0.47 | 0.78 | 0.63 | 0.56 | -0.23 | -29.12% | 0.00 | 10 | 1,031 | 0.44 | -0.01 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 405.00 | 0.02 | 1.12 | 0.57 | 0.56 | -0.39 | -41.06% | 0.00 | 3 | 48 | 0.37 | -0.01 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 410.00 | 0.47 | 1.00 | 0.74 | 0.68 | -0.36 | -34.62% | 0.00 | 5 | 209 | 0.41 | -0.01 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 415.00 | 0.53 | 1.17 | 0.85 | 0.75 | -0.55 | -42.31% | 0.00 | 16 | 29 | 0.40 | -0.02 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 420.00 | 0.78 | 1.32 | 1.05 | 0.97 | -0.38 | -28.15% | 0.00 | 16 | 77 | 0.40 | -0.02 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 425.00 | 0.78 | 1.41 | 1.10 | 1.13 | -0.65 | -36.52% | 0.00 | 24 | 133 | 0.38 | -0.03 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 430.00 | 1.00 | 1.62 | 1.31 | 1.37 | -0.69 | -33.50% | 0.00 | 69 | 213 | 0.38 | -0.04 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 435.00 | 1.35 | 1.75 | 1.55 | 1.60 | -0.95 | -37.26% | 0.00 | 307 | 3,031 | 0.38 | -0.04 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 440.00 | 1.55 | 2.18 | 1.87 | 1.82 | -1.22 | -40.14% | 0.00 | 43 | 354 | 0.37 | -0.06 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 445.00 | 2.08 | 2.51 | 2.30 | 2.31 | -1.36 | -37.06% | 0.01 | 80 | 208 | 0.37 | -0.07 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 450.00 | 2.46 | 3.10 | 2.78 | 2.74 | -1.64 | -37.45% | 0.01 | 239 | 856 | 0.37 | -0.08 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 455.00 | 2.89 | 3.40 | 3.15 | 3.11 | -2.03 | -39.50% | 0.01 | 132 | 377 | 0.36 | -0.10 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 460.00 | 3.40 | 4.00 | 3.70 | 3.72 | -2.42 | -39.42% | 0.01 | 173 | 317 | 0.36 | -0.12 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 465.00 | 4.00 | 4.60 | 4.30 | 4.35 | -2.94 | -40.33% | 0.01 | 165 | 235 | 0.35 | -0.14 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 470.00 | 4.70 | 5.35 | 5.03 | 5.07 | -3.49 | -40.78% | 0.01 | 276 | 571 | 0.34 | -0.16 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 475.00 | 5.50 | 6.40 | 5.95 | 6.00 | -3.86 | -39.15% | 0.01 | 295 | 327 | 0.34 | -0.19 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 480.00 | 6.60 | 7.35 | 6.98 | 6.95 | -4.83 | -41.01% | 0.01 | 145 | 329 | 0.34 | -0.21 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 485.00 | 7.90 | 8.70 | 8.30 | 7.80 | -6.38 | -45.00% | 0.02 | 141 | 302 | 0.34 | -0.24 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 490.00 | 8.95 | 10.05 | 9.50 | 9.30 | -6.95 | -42.77% | 0.02 | 148 | 160 | 0.33 | -0.27 | 0.01 | -0.30 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 495.00 | 10.10 | 11.70 | 10.90 | 10.90 | -7.72 | -41.47% | 0.02 | 113 | 324 | 0.33 | -0.31 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 500.00 | 12.00 | 13.30 | 12.65 | 12.65 | -8.10 | -39.04% | 0.03 | 160 | 368 | 0.33 | -0.34 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 505.00 | 13.50 | 15.30 | 14.40 | 15.30 | -8.50 | -35.72% | 0.03 | 98 | 123 | 0.32 | -0.38 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 510.00 | 16.30 | 17.15 | 16.73 | 16.95 | -8.35 | -33.01% | 0.03 | 123 | 310 | 0.33 | -0.41 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 515.00 | 18.45 | 19.75 | 19.10 | 19.21 | -10.38 | -35.08% | 0.04 | 173 | 6 | 0.33 | -0.45 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 520.00 | 20.65 | 22.65 | 21.65 | 22.01 | -8.49 | -27.84% | 0.04 | 70 | 7 | 0.33 | -0.49 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 525.00 | 23.10 | 25.80 | 24.45 | 24.41 | -12.04 | -33.04% | 0.05 | 20 | 25 | 0.33 | -0.53 | 0.01 | -0.33 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 530.00 | 26.05 | 28.55 | 27.30 | 26.50 | -13.28 | -33.39% | 0.05 | 57 | 42 | 0.32 | -0.57 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 535.00 | 29.40 | 31.65 | 30.53 | 29.75 | -15.01 | -33.54% | 0.06 | 20 | 2 | 0.32 | -0.60 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 540.00 | 32.45 | 34.90 | 33.68 | 35.00 | -10.40 | -22.91% | 0.06 | 4 | 69 | 0.32 | -0.64 | 0.01 | -0.30 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 545.00 | 35.75 | 38.35 | 37.05 | 51.47 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.67 | 0.01 | -0.29 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 550.00 | 39.45 | 41.75 | 40.60 | 41.50 | -12.90 | -23.72% | 0.07 | 2 | 11 | 0.32 | -0.71 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 555.00 | 43.05 | 46.00 | 44.53 | 45.01 | % | 0.08 | 1 | 0 | 0.32 | -0.74 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:16 PM EST | |
| 560.00 | 47.10 | 49.75 | 48.43 | 50.05 | -14.54 | -22.52% | 0.09 | 10 | 7 | 0.31 | -0.76 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 565.00 | 51.15 | 54.10 | 52.63 | % | 0.09 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.23 | 9/25/2026 4:00:16 PM EST | |||
| 570.00 | 55.30 | 58.10 | 56.70 | % | 0.10 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.21 | 9/25/2026 4:00:16 PM EST | |||
| 580.00 | 63.95 | 66.80 | 65.38 | % | 0.11 | 0 | 0 | 0.30 | -0.86 | 0.00 | -0.18 | 9/25/2026 4:00:16 PM EST | |||
| 590.00 | 73.00 | 76.35 | 74.68 | % | 0.13 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.15 | 9/25/2026 4:00:16 PM EST | |||
| 600.00 | 82.40 | 85.80 | 84.10 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.12 | 9/25/2026 4:00:16 PM EST | |||
| 610.00 | 92.25 | 95.45 | 93.85 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.09 | 9/25/2026 4:00:16 PM EST | |||
| 620.00 | 101.90 | 105.80 | 103.85 | % | 0.17 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.07 | 9/25/2026 4:00:16 PM EST | |||
| 630.00 | 111.90 | 115.80 | 113.85 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.05 | 9/25/2026 4:00:16 PM EST | |||
| 640.00 | 121.90 | 125.80 | 123.85 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.04 | 9/25/2026 4:00:16 PM EST | |||
| 650.00 | 131.90 | 135.70 | 133.80 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 9/25/2026 4:00:16 PM EST | |||
| 660.00 | 141.90 | 145.65 | 143.78 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 9/25/2026 4:00:16 PM EST | |||
| 670.00 | 151.80 | 155.70 | 153.75 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:16 PM EST | |||
| 680.00 | 161.85 | 165.75 | 163.80 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:16 PM EST |