Options Chain for MICROSOFT CORP COM (MSFT) - $524.51 as of 10/26/2026 12:11:41 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 | 261.60 | 264.25 | 262.93 | 265.40 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 1:59:12 PM EST |
| 280.00 | 252.05 | 253.95 | 253.00 | 244.58 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 290.00 | 241.85 | 244.05 | 242.95 | % | 0.84 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:59:12 PM EST | |||
| 300.00 | 231.70 | 234.55 | 233.13 | 228.45 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 305.00 | 225.90 | 229.10 | 227.50 | 223.40 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 310.00 | 220.90 | 224.05 | 222.48 | 230.48 | 0.00 | 0.00% | 0.72 | 0 | 34 | 1.69 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 1:59:12 PM EST |
| 315.00 | 216.35 | 219.05 | 217.70 | 216.85 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 320.00 | 210.95 | 214.10 | 212.53 | 221.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 1:59:12 PM EST |
| 325.00 | 205.95 | 209.10 | 207.53 | 210.33 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 1:59:12 PM EST |
| 330.00 | 200.90 | 204.40 | 202.65 | 197.85 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 335.00 | 196.10 | 199.40 | 197.75 | 200.46 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 1:59:12 PM EST |
| 340.00 | 191.40 | 194.10 | 192.75 | 187.65 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 345.00 | 185.95 | 189.35 | 187.65 | 195.86 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 1:59:12 PM EST |
| 350.00 | 181.25 | 184.15 | 182.70 | 190.83 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 1:59:12 PM EST |
| 355.00 | 175.95 | 179.30 | 177.63 | 186.11 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 1:59:12 PM EST |
| 360.00 | 171.00 | 174.15 | 172.58 | 181.97 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 1:59:12 PM EST |
| 365.00 | 166.00 | 169.45 | 167.73 | 175.99 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 1:59:12 PM EST |
| 370.00 | 161.05 | 164.50 | 162.78 | 162.77 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 375.00 | 156.00 | 159.40 | 157.70 | 152.83 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 1:59:12 PM EST |
| 380.00 | 151.05 | 154.25 | 152.65 | 145.82 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 385.00 | 146.05 | 149.20 | 147.63 | 146.40 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.09 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 390.00 | 141.10 | 144.40 | 142.75 | 136.33 | 0.00 | 0.00% | 0.37 | 0 | 54 | 0.99 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 395.00 | 136.10 | 139.50 | 137.80 | 135.97 | 0.00 | 0.00% | 0.35 | 0 | 40 | 1.00 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 400.00 | 131.50 | 134.45 | 132.98 | 123.07 | 0.00 | 0.00% | 0.33 | 0 | 78 | 0.98 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 405.00 | 127.00 | 129.45 | 128.23 | 126.32 | +0.97 | +0.78% | 0.32 | 1 | 25 | 0.91 | 1.00 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 410.00 | 121.20 | 124.60 | 122.90 | 112.83 | 0.00 | 0.00% | 0.30 | 0 | 105 | 0.91 | 1.00 | 0.00 | -0.04 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 415.00 | 116.90 | 119.00 | 117.95 | 109.11 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.86 | 1.00 | 0.00 | -0.06 | 10/22/2026 | 10/26/2026 1:59:12 PM EST |
| 420.00 | 111.45 | 114.05 | 112.75 | 106.30 | 0.00 | 0.00% | 0.27 | 0 | 59 | 0.79 | 0.99 | 0.00 | -0.09 | 10/22/2026 | 10/26/2026 1:59:12 PM EST |
| 425.00 | 106.50 | 109.10 | 107.80 | 102.33 | +4.33 | +4.42% | 0.25 | 19 | 33 | 0.73 | 0.99 | 0.00 | -0.12 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 430.00 | 101.70 | 103.65 | 102.68 | 94.49 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.75 | 0.99 | 0.00 | -0.14 | 10/22/2026 | 10/26/2026 1:59:12 PM EST |
| 435.00 | 97.00 | 99.20 | 98.10 | 90.76 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.68 | 0.99 | 0.00 | -0.16 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 440.00 | 92.35 | 93.95 | 93.15 | 92.95 | +7.53 | +8.82% | 0.21 | 52 | 40 | 0.70 | 0.98 | 0.00 | -0.18 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 445.00 | 87.35 | 89.05 | 88.20 | 88.07 | +7.09 | +8.76% | 0.20 | 52 | 26 | 0.70 | 0.98 | 0.00 | -0.20 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 450.00 | 83.10 | 84.00 | 83.55 | 83.54 | +10.69 | +14.68% | 0.19 | 11 | 60 | 0.61 | 0.97 | 0.00 | -0.23 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 452.50 | 80.15 | 81.95 | 81.05 | % | 0.18 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.24 | 10/26/2026 1:59:12 PM EST | |||
| 455.00 | 78.05 | 79.40 | 78.73 | 78.62 | +7.82 | +11.05% | 0.17 | 10 | 25 | 0.59 | 0.96 | 0.00 | -0.25 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 457.50 | 74.85 | 76.75 | 75.80 | % | 0.17 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.27 | 10/26/2026 1:59:12 PM EST | |||
| 460.00 | 72.50 | 74.30 | 73.40 | 73.74 | +7.22 | +10.86% | 0.16 | 11 | 223 | 0.59 | 0.95 | 0.00 | -0.29 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 462.50 | 69.90 | 72.55 | 71.23 | 64.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 0.95 | 0.00 | -0.30 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 465.00 | 67.40 | 69.45 | 68.43 | 61.15 | +4.70 | +8.33% | 0.15 | 25 | 18 | 0.57 | 0.94 | 0.00 | -0.32 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 467.50 | 65.50 | 67.10 | 66.30 | 64.72 | +8.45 | +15.02% | 0.14 | 31 | 1 | 0.54 | 0.94 | 0.00 | -0.34 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 470.00 | 62.80 | 64.75 | 63.78 | 56.54 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.42 | 0.93 | 0.00 | -0.36 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 472.50 | 60.45 | 62.35 | 61.40 | % | 0.13 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.38 | 10/26/2026 1:59:12 PM EST | |||
| 475.00 | 58.30 | 60.60 | 59.45 | 51.93 | 0.00 | 0.00% | 0.13 | 0 | 170 | 0.52 | 0.91 | 0.00 | -0.40 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 477.50 | 56.80 | 57.70 | 57.25 | 50.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.91 | 0.00 | -0.41 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 480.00 | 54.10 | 55.40 | 54.75 | 48.15 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.46 | 0.90 | 0.00 | -0.44 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 482.50 | 51.35 | 53.15 | 52.25 | % | 0.11 | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.46 | 10/26/2026 1:59:12 PM EST | |||
| 485.00 | 49.30 | 51.05 | 50.18 | 48.34 | +0.04 | +0.09% | 0.10 | 4 | 110 | 0.45 | 0.88 | 0.00 | -0.48 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 487.50 | 47.75 | 48.70 | 48.23 | % | 0.10 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.50 | 10/26/2026 1:59:12 PM EST | |||
| 490.00 | 45.15 | 47.30 | 46.23 | 44.85 | +5.90 | +15.15% | 0.09 | 2 | 146 | 0.44 | 0.85 | 0.01 | -0.52 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 492.50 | 43.40 | 44.80 | 44.10 | 41.70 | % | 0.09 | 1 | 0 | 0.44 | 0.84 | 0.01 | -0.54 | 10/26/2026 | 10/26/2026 1:59:12 PM EST | |
| 495.00 | 41.20 | 42.30 | 41.75 | 40.35 | +4.64 | +13.00% | 0.08 | 10 | 149 | 0.45 | 0.83 | 0.01 | -0.56 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 497.50 | 38.80 | 40.65 | 39.73 | 34.03 | % | 0.08 | 3 | 0 | 0.44 | 0.81 | 0.01 | -0.58 | 10/26/2026 | 10/26/2026 1:59:12 PM EST | |
| 500.00 | 37.00 | 38.35 | 37.68 | 35.92 | +4.52 | +14.40% | 0.08 | 14 | 63 | 0.45 | 0.80 | 0.01 | -0.60 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 502.50 | 34.05 | 36.25 | 35.15 | % | 0.07 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.62 | 10/26/2026 1:59:12 PM EST | |||
| 505.00 | 33.00 | 34.35 | 33.68 | 27.10 | -0.70 | -2.52% | 0.07 | 2 | 65 | 0.44 | 0.76 | 0.01 | -0.64 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 507.50 | 30.65 | 32.55 | 31.60 | 29.79 | +3.59 | +13.71% | 0.06 | 34 | 14 | 0.44 | 0.74 | 0.01 | -0.66 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 510.00 | 29.55 | 30.55 | 30.05 | 28.45 | +3.85 | +15.65% | 0.06 | 5 | 86 | 0.44 | 0.72 | 0.01 | -0.68 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 512.50 | 27.05 | 28.80 | 27.93 | 26.25 | +3.30 | +14.38% | 0.05 | 2 | 36 | 0.44 | 0.70 | 0.01 | -0.70 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 515.00 | 26.50 | 27.30 | 26.90 | 25.05 | +3.45 | +15.98% | 0.05 | 33 | 154 | 0.44 | 0.68 | 0.01 | -0.71 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 517.50 | 24.75 | 25.85 | 25.30 | 22.90 | +3.05 | +15.37% | 0.05 | 4 | 67 | 0.44 | 0.65 | 0.01 | -0.72 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 520.00 | 23.25 | 23.85 | 23.55 | 22.35 | +3.59 | +19.14% | 0.05 | 112 | 303 | 0.44 | 0.63 | 0.01 | -0.74 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 522.50 | 21.55 | 22.30 | 21.93 | 22.13 | +4.53 | +25.74% | 0.04 | 14 | 29 | 0.43 | 0.61 | 0.01 | -0.74 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 525.00 | 20.25 | 20.70 | 20.48 | 20.49 | +4.52 | +28.31% | 0.04 | 220 | 654 | 0.43 | 0.58 | 0.01 | -0.75 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 527.50 | 18.80 | 19.40 | 19.10 | 17.70 | +3.15 | +21.65% | 0.04 | 37 | 26 | 0.43 | 0.56 | 0.01 | -0.76 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 530.00 | 17.45 | 18.00 | 17.73 | 17.65 | +4.15 | +30.75% | 0.03 | 432 | 782 | 0.43 | 0.53 | 0.01 | -0.76 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 532.50 | 16.15 | 16.70 | 16.43 | 16.50 | +3.70 | +28.91% | 0.03 | 123 | 119 | 0.43 | 0.51 | 0.01 | -0.76 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 535.00 | 15.00 | 15.45 | 15.23 | 15.15 | +3.74 | +32.78% | 0.03 | 77 | 952 | 0.43 | 0.48 | 0.01 | -0.75 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 537.50 | 13.90 | 14.30 | 14.10 | 13.55 | +3.29 | +32.07% | 0.03 | 321 | 54 | 0.43 | 0.46 | 0.01 | -0.74 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 540.00 | 12.70 | 13.15 | 12.93 | 13.00 | +3.43 | +35.85% | 0.02 | 435 | 527 | 0.43 | 0.43 | 0.01 | -0.74 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 542.50 | 11.60 | 12.10 | 11.85 | 11.66 | +2.96 | +34.03% | 0.02 | 757 | 57 | 0.43 | 0.41 | 0.01 | -0.72 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 545.00 | 10.65 | 11.10 | 10.88 | 10.51 | +2.78 | +35.97% | 0.02 | 359 | 1,644 | 0.43 | 0.38 | 0.01 | -0.71 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 547.50 | 9.70 | 10.15 | 9.93 | 9.20 | +2.26 | +32.57% | 0.02 | 19 | 68 | 0.42 | 0.36 | 0.01 | -0.69 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 550.00 | 8.85 | 9.30 | 9.08 | 9.07 | +2.17 | +31.45% | 0.02 | 831 | 2,329 | 0.42 | 0.34 | 0.01 | -0.67 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 552.50 | 7.95 | 8.50 | 8.23 | 7.30 | +1.68 | +29.90% | 0.01 | 172 | 51 | 0.42 | 0.31 | 0.01 | -0.65 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 555.00 | 7.30 | 7.65 | 7.48 | 7.19 | +2.27 | +46.14% | 0.01 | 452 | 482 | 0.42 | 0.29 | 0.01 | -0.63 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 557.50 | 6.70 | 7.00 | 6.85 | 6.72 | +1.95 | +40.89% | 0.01 | 6,635 | 7 | 0.42 | 0.27 | 0.01 | -0.61 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 560.00 | 5.90 | 6.25 | 6.08 | 6.05 | +2.15 | +55.13% | 0.01 | 742 | 758 | 0.41 | 0.25 | 0.01 | -0.58 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 562.50 | 5.25 | 5.65 | 5.45 | 4.70 | +0.85 | +22.08% | 0.01 | 992 | 13 | 0.41 | 0.23 | 0.01 | -0.55 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 565.00 | 4.85 | 5.10 | 4.98 | 5.00 | +1.72 | +52.44% | 0.01 | 75 | 502 | 0.41 | 0.21 | 0.01 | -0.53 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 567.50 | 4.20 | 4.55 | 4.38 | 3.90 | +0.90 | +30.00% | 0.01 | 17 | 22 | 0.41 | 0.19 | 0.01 | -0.50 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 570.00 | 3.75 | 4.05 | 3.90 | 3.51 | +1.04 | +42.11% | 0.01 | 191 | 753 | 0.41 | 0.18 | 0.01 | -0.47 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 572.50 | 3.35 | 3.65 | 3.50 | 3.35 | +1.02 | +43.78% | 0.01 | 29 | 14 | 0.41 | 0.16 | 0.01 | -0.44 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 575.00 | 3.05 | 3.25 | 3.15 | 3.05 | +1.02 | +50.25% | 0.01 | 36 | 924 | 0.41 | 0.15 | 0.01 | -0.41 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 577.50 | 2.65 | 2.88 | 2.77 | 2.82 | +0.97 | +52.44% | 0.00 | 23 | 19 | 0.41 | 0.13 | 0.01 | -0.38 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 580.00 | 2.35 | 2.59 | 2.47 | 2.31 | +0.74 | +47.14% | 0.00 | 153 | 713 | 0.41 | 0.12 | 0.01 | -0.36 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 582.50 | 2.06 | 2.25 | 2.16 | 2.21 | +0.75 | +51.37% | 0.00 | 15 | 13 | 0.41 | 0.11 | 0.00 | -0.33 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 585.00 | 1.80 | 2.00 | 1.90 | 1.80 | +0.59 | +48.76% | 0.00 | 47 | 200 | 0.41 | 0.10 | 0.00 | -0.30 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 587.50 | 1.59 | 1.78 | 1.69 | 1.00 | -0.03 | -2.92% | 0.00 | 2 | 53 | 0.41 | 0.09 | 0.00 | -0.28 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 590.00 | 1.40 | 1.56 | 1.48 | 1.46 | +0.54 | +58.70% | 0.00 | 33 | 351 | 0.41 | 0.08 | 0.00 | -0.25 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 592.50 | 1.22 | 1.38 | 1.30 | 1.05 | +0.20 | +23.53% | 0.00 | 21 | 2 | 0.41 | 0.07 | 0.00 | -0.23 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 595.00 | 1.09 | 1.21 | 1.15 | 1.16 | +0.41 | +54.67% | 0.00 | 85 | 238 | 0.41 | 0.06 | 0.00 | -0.21 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 597.50 | 0.92 | 1.07 | 1.00 | 0.85 | +0.18 | +26.87% | 0.00 | 20 | 2 | 0.41 | 0.05 | 0.00 | -0.19 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 600.00 | 0.80 | 0.96 | 0.88 | 0.86 | +0.32 | +59.26% | 0.00 | 82 | 764 | 0.41 | 0.05 | 0.00 | -0.17 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 602.50 | 0.70 | 0.85 | 0.78 | 0.48 | % | 0.00 | 2 | 0 | 0.41 | 0.04 | 0.00 | -0.15 | 10/26/2026 | 10/26/2026 1:59:12 PM EST | |
| 605.00 | 0.58 | 0.76 | 0.67 | 0.60 | +0.16 | +36.37% | 0.00 | 54 | 189 | 0.41 | 0.04 | 0.00 | -0.14 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 607.50 | 0.44 | 0.68 | 0.56 | 0.44 | +0.01 | +2.33% | 0.00 | 2 | 1 | 0.41 | 0.03 | 0.00 | -0.12 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 610.00 | 0.43 | 0.61 | 0.52 | 0.56 | +0.23 | +69.70% | 0.00 | 26 | 229 | 0.41 | 0.03 | 0.00 | -0.11 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 620.00 | 0.08 | 0.48 | 0.28 | 0.30 | +0.09 | +42.86% | 0.00 | 5 | 273 | 0.39 | 0.02 | 0.00 | -0.07 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 630.00 | 0.15 | 0.36 | 0.26 | 0.18 | +0.03 | +20.00% | 0.00 | 52 | 209 | 0.42 | 0.01 | 0.00 | -0.04 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 640.00 | 0.03 | 0.16 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 171 | 0.41 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 650.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.09 | -75.00% | 0.00 | 7 | 109 | 0.44 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 660.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 670.00 | 0.01 | 0.07 | 0.04 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 38 | 0.47 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 680.00 | 0.01 | 0.05 | 0.03 | 0.12 | +0.09 | +300.00% | 0.00 | 3 | 170 | 0.48 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 42 | 1.56 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 280.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 1:59:12 PM EST | |||
| 290.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:12 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 305.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 62 | 1.04 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 92 | 1.01 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 93 | 0.99 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 325.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 99 | 0.93 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 335.00 | 0.01 | 0.03 | 0.02 | 0.11 | +0.09 | +450.00% | 0.00 | 3 | 222 | 0.86 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 340.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 129 | 0.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 345.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 7 | 76 | 0.81 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 91 | 0.77 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 355.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 188 | 105 | 0.76 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 360.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 6 | 71 | 0.75 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 365.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 14 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 370.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 68 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 375.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 4 | 30 | 0.71 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 380.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 99 | 0.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 385.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 390.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 7 | 61 | 0.66 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 395.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.27 | -77.15% | 0.00 | 2 | 122 | 0.65 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 400.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 23 | 472 | 0.64 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 405.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 0.00 | 12 | 22 | 0.62 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 410.00 | 0.07 | 0.13 | 0.10 | 0.12 | -0.04 | -25.00% | 0.00 | 22 | 70 | 0.60 | 0.00 | 0.00 | -0.04 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 415.00 | 0.12 | 0.18 | 0.15 | 0.20 | +0.01 | +5.27% | 0.00 | 6 | 67 | 0.60 | 0.00 | 0.00 | -0.06 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 420.00 | 0.12 | 0.24 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.59 | -0.01 | 0.00 | -0.09 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 425.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 6 | 225 | 0.58 | -0.01 | 0.00 | -0.12 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 430.00 | 0.23 | 0.30 | 0.27 | 0.25 | -0.10 | -28.58% | 0.00 | 168 | 510 | 0.57 | -0.01 | 0.00 | -0.14 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 435.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.10 | -24.39% | 0.00 | 75 | 144 | 0.55 | -0.01 | 0.00 | -0.16 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 440.00 | 0.36 | 0.41 | 0.39 | 0.39 | -0.13 | -25.00% | 0.00 | 13 | 2,594 | 0.54 | -0.02 | 0.00 | -0.18 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 445.00 | 0.43 | 0.48 | 0.46 | 0.45 | -0.16 | -26.23% | 0.00 | 29 | 181 | 0.53 | -0.02 | 0.00 | -0.20 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 450.00 | 0.53 | 0.58 | 0.56 | 0.56 | -0.19 | -25.34% | 0.00 | 89 | 1,329 | 0.52 | -0.03 | 0.00 | -0.23 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 452.50 | 0.58 | 0.64 | 0.61 | 0.62 | -0.19 | -23.46% | 0.00 | 20 | 203 | 0.52 | -0.03 | 0.00 | -0.24 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 455.00 | 0.64 | 0.71 | 0.68 | 0.69 | -0.27 | -28.13% | 0.00 | 47 | 264 | 0.51 | -0.04 | 0.00 | -0.25 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 457.50 | 0.72 | 0.81 | 0.77 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | -0.04 | 0.00 | -0.27 | 10/23/2026 | 10/26/2026 1:59:12 PM EST |
| 460.00 | 0.81 | 0.87 | 0.84 | 0.85 | -0.36 | -29.76% | 0.00 | 27 | 577 | 0.50 | -0.05 | 0.00 | -0.29 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 462.50 | 0.89 | 1.00 | 0.95 | 0.98 | -0.83 | -45.86% | 0.00 | 10 | 6 | 0.50 | -0.05 | 0.00 | -0.30 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 465.00 | 0.98 | 1.06 | 1.02 | 1.08 | -0.42 | -28.00% | 0.00 | 26 | 772 | 0.49 | -0.06 | 0.00 | -0.32 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 467.50 | 0.94 | 1.22 | 1.08 | 1.42 | -0.50 | -26.05% | 0.00 | 10 | 7 | 0.49 | -0.06 | 0.00 | -0.34 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 470.00 | 1.22 | 1.36 | 1.29 | 1.31 | -0.61 | -31.78% | 0.00 | 11 | 379 | 0.48 | -0.07 | 0.00 | -0.36 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 472.50 | 1.33 | 1.52 | 1.43 | 1.70 | -0.48 | -22.02% | 0.00 | 1 | 25 | 0.48 | -0.08 | 0.00 | -0.38 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 475.00 | 1.54 | 1.64 | 1.59 | 1.64 | -0.79 | -32.51% | 0.00 | 365 | 339 | 0.47 | -0.09 | 0.00 | -0.40 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 477.50 | 1.71 | 1.87 | 1.79 | 1.88 | -0.78 | -29.33% | 0.00 | 13 | 5 | 0.47 | -0.09 | 0.00 | -0.41 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 480.00 | 1.93 | 2.05 | 1.99 | 2.06 | -0.89 | -30.17% | 0.00 | 62 | 353 | 0.47 | -0.10 | 0.00 | -0.44 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 482.50 | 2.13 | 2.32 | 2.23 | 2.24 | -1.06 | -32.13% | 0.00 | 768 | 12 | 0.46 | -0.11 | 0.00 | -0.46 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 485.00 | 2.38 | 2.54 | 2.46 | 2.51 | -0.99 | -28.29% | 0.01 | 83 | 2,510 | 0.46 | -0.12 | 0.00 | -0.48 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 487.50 | 2.68 | 2.85 | 2.77 | 2.81 | -1.26 | -30.96% | 0.01 | 59 | 1 | 0.46 | -0.13 | 0.01 | -0.50 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 490.00 | 3.00 | 3.15 | 3.08 | 3.20 | -1.34 | -29.52% | 0.01 | 47 | 359 | 0.46 | -0.15 | 0.01 | -0.52 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 492.50 | 3.30 | 3.55 | 3.43 | 3.57 | -1.45 | -28.89% | 0.01 | 7 | 2 | 0.45 | -0.16 | 0.01 | -0.54 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 495.00 | 3.75 | 3.95 | 3.85 | 3.95 | -1.68 | -29.84% | 0.01 | 57 | 2,335 | 0.45 | -0.17 | 0.01 | -0.56 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 497.50 | 4.15 | 4.45 | 4.30 | 4.46 | -1.69 | -27.48% | 0.01 | 413 | 1 | 0.45 | -0.19 | 0.01 | -0.58 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 500.00 | 4.60 | 4.90 | 4.75 | 4.80 | -1.95 | -28.89% | 0.01 | 230 | 825 | 0.45 | -0.20 | 0.01 | -0.60 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 502.50 | 5.15 | 5.50 | 5.33 | 5.54 | -1.93 | -25.84% | 0.01 | 93 | 43 | 0.45 | -0.22 | 0.01 | -0.62 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 505.00 | 5.60 | 6.10 | 5.85 | 6.25 | -2.02 | -24.43% | 0.01 | 18 | 271 | 0.45 | -0.24 | 0.01 | -0.64 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 507.50 | 6.35 | 6.60 | 6.48 | 6.45 | -2.50 | -27.94% | 0.01 | 41 | 331 | 0.45 | -0.26 | 0.01 | -0.66 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 510.00 | 7.00 | 7.20 | 7.10 | 7.15 | -2.45 | -25.53% | 0.01 | 143 | 1,043 | 0.44 | -0.28 | 0.01 | -0.68 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 512.50 | 7.55 | 8.05 | 7.80 | 7.85 | -2.81 | -26.36% | 0.02 | 1 | 13 | 0.44 | -0.30 | 0.01 | -0.70 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 515.00 | 8.50 | 8.85 | 8.68 | 8.65 | -2.79 | -24.39% | 0.02 | 27 | 347 | 0.44 | -0.32 | 0.01 | -0.71 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 517.50 | 9.35 | 9.70 | 9.53 | 9.50 | -3.15 | -24.91% | 0.02 | 61 | 48 | 0.44 | -0.35 | 0.01 | -0.72 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 520.00 | 10.25 | 10.50 | 10.38 | 10.35 | -3.34 | -24.40% | 0.02 | 308 | 422 | 0.44 | -0.37 | 0.01 | -0.74 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 522.50 | 11.15 | 11.45 | 11.30 | 11.30 | -3.40 | -23.13% | 0.02 | 149 | 65 | 0.44 | -0.39 | 0.01 | -0.74 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 525.00 | 12.25 | 12.50 | 12.38 | 12.50 | -3.80 | -23.32% | 0.02 | 285 | 551 | 0.44 | -0.42 | 0.01 | -0.75 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 527.50 | 13.35 | 13.70 | 13.53 | 13.40 | -6.50 | -32.67% | 0.03 | 48 | 38 | 0.44 | -0.44 | 0.01 | -0.76 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 530.00 | 14.50 | 14.95 | 14.73 | 14.76 | -3.54 | -19.35% | 0.03 | 380 | 536 | 0.43 | -0.47 | 0.01 | -0.76 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 532.50 | 15.65 | 16.40 | 16.03 | 15.90 | -3.69 | -18.84% | 0.03 | 23 | 35 | 0.43 | -0.49 | 0.01 | -0.76 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 535.00 | 16.95 | 17.60 | 17.28 | 17.25 | -4.45 | -20.51% | 0.03 | 384 | 307 | 0.43 | -0.52 | 0.01 | -0.75 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 537.50 | 17.80 | 18.90 | 18.35 | 19.30 | -3.85 | -16.64% | 0.03 | 1 | 13 | 0.43 | -0.54 | 0.01 | -0.74 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 540.00 | 19.25 | 20.30 | 19.78 | 20.50 | -8.20 | -28.58% | 0.04 | 43 | 599 | 0.43 | -0.57 | 0.01 | -0.74 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 542.50 | 20.50 | 22.10 | 21.30 | 21.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.59 | 0.01 | -0.72 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 545.00 | 22.15 | 23.30 | 22.73 | 23.82 | -5.08 | -17.58% | 0.04 | 2 | 108 | 0.42 | -0.62 | 0.01 | -0.71 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 547.50 | 24.10 | 24.90 | 24.50 | 25.20 | -2.95 | -10.48% | 0.04 | 4 | 14 | 0.42 | -0.64 | 0.01 | -0.69 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 550.00 | 25.75 | 26.50 | 26.13 | 27.65 | -4.49 | -13.97% | 0.05 | 1 | 321 | 0.42 | -0.66 | 0.01 | -0.67 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 552.50 | 27.45 | 28.20 | 27.83 | 29.40 | -5.00 | -14.54% | 0.05 | 1 | 18 | 0.42 | -0.69 | 0.01 | -0.65 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 555.00 | 28.95 | 30.00 | 29.48 | 30.80 | -3.30 | -9.68% | 0.05 | 67 | 63 | 0.44 | -0.71 | 0.01 | -0.63 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 557.50 | 30.50 | 32.40 | 31.45 | 32.35 | % | 0.06 | 35 | 0 | 0.42 | -0.73 | 0.01 | -0.61 | 10/26/2026 | 10/26/2026 1:59:12 PM EST | |
| 560.00 | 32.80 | 34.65 | 33.73 | 34.60 | -2.65 | -7.12% | 0.06 | 7 | 203 | 0.44 | -0.75 | 0.01 | -0.58 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 562.50 | 34.30 | 36.15 | 35.23 | 36.50 | % | 0.06 | 4 | 0 | 0.43 | -0.77 | 0.01 | -0.55 | 10/26/2026 | 10/26/2026 1:59:12 PM EST | |
| 565.00 | 36.65 | 38.55 | 37.60 | 38.35 | -0.35 | -0.91% | 0.07 | 5 | 17 | 0.41 | -0.79 | 0.01 | -0.53 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 567.50 | 38.55 | 39.45 | 39.00 | % | 0.07 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.50 | 10/26/2026 1:59:12 PM EST | |||
| 570.00 | 40.60 | 41.90 | 41.25 | 42.30 | -5.10 | -10.76% | 0.07 | 15 | 80 | 0.43 | -0.82 | 0.01 | -0.47 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 572.50 | 42.70 | 43.70 | 43.20 | 44.75 | % | 0.08 | 5 | 0 | 0.42 | -0.84 | 0.01 | -0.44 | 10/26/2026 | 10/26/2026 1:59:12 PM EST | |
| 575.00 | 44.35 | 46.50 | 45.43 | 46.40 | +1.70 | +3.81% | 0.08 | 10 | 39 | 0.44 | -0.85 | 0.01 | -0.41 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 577.50 | 46.60 | 48.65 | 47.63 | 49.55 | % | 0.08 | 9 | 0 | 0.43 | -0.87 | 0.01 | -0.38 | 10/26/2026 | 10/26/2026 1:59:12 PM EST | |
| 580.00 | 49.00 | 50.80 | 49.90 | 51.20 | -1.45 | -2.76% | 0.09 | 7 | 4 | 0.42 | -0.88 | 0.01 | -0.36 | 10/26/2026 | 10/26/2026 1:59:12 PM EST |
| 582.50 | 51.25 | 52.30 | 51.78 | % | 0.09 | 0 | 0 | 0.42 | -0.89 | 0.00 | -0.33 | 10/26/2026 1:59:12 PM EST | |||
| 585.00 | 53.15 | 55.25 | 54.20 | 52.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.51 | -0.90 | 0.00 | -0.30 | 10/19/2026 | 10/26/2026 1:59:12 PM EST |
| 587.50 | 55.95 | 58.05 | 57.00 | % | 0.10 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.28 | 10/26/2026 1:59:12 PM EST | |||
| 590.00 | 57.90 | 60.35 | 59.13 | % | 0.10 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.25 | 10/26/2026 1:59:12 PM EST | |||
| 592.50 | 60.25 | 62.70 | 61.48 | % | 0.10 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.23 | 10/26/2026 1:59:12 PM EST | |||
| 595.00 | 62.80 | 65.05 | 63.93 | 56.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -0.94 | 0.00 | -0.21 | 10/12/2026 | 10/26/2026 1:59:12 PM EST |
| 597.50 | 65.15 | 67.45 | 66.30 | % | 0.11 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.19 | 10/26/2026 1:59:12 PM EST | |||
| 600.00 | 67.30 | 70.05 | 68.68 | 70.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.17 | 10/6/2026 | 10/26/2026 1:59:12 PM EST |
| 602.50 | 69.45 | 72.30 | 70.88 | % | 0.12 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.15 | 10/26/2026 1:59:12 PM EST | |||
| 605.00 | 72.15 | 74.65 | 73.40 | % | 0.12 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.14 | 10/26/2026 1:59:12 PM EST | |||
| 607.50 | 74.45 | 77.30 | 75.88 | % | 0.12 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.12 | 10/26/2026 1:59:12 PM EST | |||
| 610.00 | 76.80 | 79.75 | 78.28 | 78.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.97 | 0.00 | -0.11 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 620.00 | 86.50 | 89.60 | 88.05 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.07 | 10/26/2026 1:59:12 PM EST | |||
| 630.00 | 96.65 | 99.55 | 98.10 | 98.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 10/21/2026 | 10/26/2026 1:59:12 PM EST |
| 640.00 | 106.50 | 109.60 | 108.05 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 10/26/2026 1:59:12 PM EST | |||
| 650.00 | 116.10 | 119.50 | 117.80 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 10/26/2026 1:59:12 PM EST | |||
| 660.00 | 126.60 | 129.50 | 128.05 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 10/26/2026 1:59:12 PM EST | |||
| 670.00 | 137.00 | 139.30 | 138.15 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:12 PM EST | |||
| 680.00 | 146.25 | 149.50 | 147.88 | 147.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/26/2026 1:59:12 PM EST |