Options Chain for MICROSOFT CORP COM (MSFT) - $535.00 as of 10/12/2026 6:20:51 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 | 270.10 | 273.75 | 271.93 | % | 1.01 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 280.00 | 260.20 | 263.75 | 261.98 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 290.00 | 250.45 | 253.70 | 252.08 | 246.75 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:15 PM EST |
| 300.00 | 240.30 | 243.75 | 242.03 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 305.00 | 235.35 | 238.90 | 237.13 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 310.00 | 230.35 | 233.90 | 232.13 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 315.00 | 225.35 | 228.90 | 227.13 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 320.00 | 220.40 | 223.90 | 222.15 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 325.00 | 215.40 | 218.85 | 217.13 | % | 0.67 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 330.00 | 210.40 | 214.05 | 212.23 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 335.00 | 205.60 | 208.90 | 207.25 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 340.00 | 200.45 | 204.05 | 202.25 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 345.00 | 195.55 | 198.95 | 197.25 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 350.00 | 190.85 | 194.10 | 192.48 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 355.00 | 185.70 | 189.20 | 187.45 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 360.00 | 180.60 | 184.15 | 182.38 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 365.00 | 175.65 | 179.20 | 177.43 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 370.00 | 170.90 | 174.20 | 172.55 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 375.00 | 165.75 | 169.15 | 167.45 | 169.00 | +16.05 | +10.50% | 0.45 | 2 | 48 | 0.76 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 380.00 | 161.00 | 164.20 | 162.60 | 153.30 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 385.00 | 155.95 | 159.35 | 157.65 | 157.92 | +6.18 | +4.08% | 0.41 | 2 | 75 | 0.72 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 390.00 | 150.85 | 154.40 | 152.63 | 143.59 | 0.00 | 0.00% | 0.39 | 0 | 17 | 0.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 395.00 | 145.90 | 149.40 | 147.65 | 136.70 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 400.00 | 140.95 | 144.45 | 142.70 | 144.13 | +6.92 | +5.05% | 0.36 | 4 | 39 | 0.66 | 1.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 405.00 | 136.20 | 139.50 | 137.85 | 123.56 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/12/2026 4:00:15 PM EST |
| 410.00 | 131.05 | 134.60 | 132.83 | % | 0.32 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 10/12/2026 4:00:15 PM EST | |||
| 415.00 | 126.10 | 129.55 | 127.83 | 126.95 | +8.68 | +7.34% | 0.31 | 2 | 6 | 0.59 | 1.00 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 420.00 | 121.20 | 124.75 | 122.98 | 121.88 | +4.68 | +4.00% | 0.29 | 1 | 83 | 0.57 | 1.00 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 425.00 | 116.25 | 119.80 | 118.03 | 107.75 | 0.00 | 0.00% | 0.28 | 0 | 56 | 0.56 | 0.99 | 0.00 | -0.05 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 430.00 | 111.40 | 114.60 | 113.00 | 108.50 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.53 | 0.99 | 0.00 | -0.05 | 10/9/2026 | 10/12/2026 4:00:15 PM EST |
| 435.00 | 106.50 | 109.55 | 108.03 | 95.48 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.51 | 0.99 | 0.00 | -0.06 | 10/7/2026 | 10/12/2026 4:00:15 PM EST |
| 440.00 | 101.75 | 104.90 | 103.33 | 83.34 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.50 | 0.99 | 0.00 | -0.06 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 445.00 | 96.85 | 99.95 | 98.40 | % | 0.22 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.07 | 10/12/2026 4:00:15 PM EST | |||
| 450.00 | 92.15 | 95.25 | 93.70 | 92.46 | +3.64 | +4.10% | 0.21 | 1 | 14 | 0.47 | 0.98 | 0.00 | -0.08 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 455.00 | 87.20 | 89.75 | 88.48 | 89.15 | +6.17 | +7.44% | 0.19 | 1 | 4 | 0.43 | 0.97 | 0.00 | -0.09 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 460.00 | 82.25 | 85.15 | 83.70 | 80.55 | +8.67 | +12.07% | 0.18 | 30 | 32 | 0.43 | 0.96 | 0.00 | -0.10 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 465.00 | 77.80 | 81.05 | 79.43 | 73.98 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.34 | 0.95 | 0.00 | -0.12 | 10/9/2026 | 10/12/2026 4:00:15 PM EST |
| 470.00 | 72.80 | 75.65 | 74.23 | 72.25 | +8.11 | +12.65% | 0.16 | 1 | 2 | 0.33 | 0.94 | 0.00 | -0.13 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 475.00 | 68.45 | 71.20 | 69.83 | 63.79 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.34 | 0.93 | 0.00 | -0.15 | 10/9/2026 | 10/12/2026 4:00:15 PM EST |
| 480.00 | 64.20 | 66.25 | 65.23 | 64.88 | +7.32 | +12.72% | 0.14 | 2 | 21 | 0.34 | 0.91 | 0.00 | -0.17 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 485.00 | 60.20 | 61.70 | 60.95 | 59.37 | +15.11 | +34.14% | 0.13 | 2 | 10 | 0.34 | 0.89 | 0.00 | -0.19 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 490.00 | 55.50 | 57.65 | 56.58 | 55.40 | +2.46 | +4.65% | 0.12 | 4 | 47 | 0.34 | 0.87 | 0.00 | -0.20 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 495.00 | 51.00 | 53.25 | 52.13 | 52.95 | +5.12 | +10.71% | 0.11 | 8 | 7 | 0.33 | 0.85 | 0.00 | -0.22 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 500.00 | 47.10 | 49.15 | 48.13 | 47.35 | +4.70 | +11.02% | 0.10 | 4 | 49 | 0.33 | 0.82 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 505.00 | 43.05 | 44.75 | 43.90 | 43.39 | +3.61 | +9.08% | 0.09 | 2 | 26 | 0.32 | 0.79 | 0.01 | -0.26 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 510.00 | 39.10 | 41.30 | 40.20 | 39.81 | +2.29 | +6.11% | 0.08 | 1 | 45 | 0.32 | 0.76 | 0.01 | -0.28 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 515.00 | 35.70 | 37.90 | 36.80 | 36.25 | +3.05 | +9.19% | 0.07 | 46 | 86 | 0.31 | 0.73 | 0.01 | -0.29 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 520.00 | 31.85 | 34.10 | 32.98 | 32.04 | +0.49 | +1.56% | 0.06 | 44 | 52 | 0.31 | 0.69 | 0.01 | -0.31 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 525.00 | 29.05 | 30.40 | 29.73 | 29.60 | +3.30 | +12.55% | 0.06 | 19 | 147 | 0.31 | 0.66 | 0.01 | -0.32 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 530.00 | 25.40 | 27.05 | 26.23 | 26.13 | +1.68 | +6.88% | 0.05 | 49 | 194 | 0.30 | 0.62 | 0.01 | -0.32 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 535.00 | 22.90 | 24.25 | 23.58 | 23.00 | +1.39 | +6.44% | 0.04 | 121 | 95 | 0.31 | 0.58 | 0.01 | -0.33 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 540.00 | 20.65 | 21.50 | 21.08 | 21.30 | +2.43 | +12.88% | 0.04 | 134 | 1,169 | 0.31 | 0.54 | 0.01 | -0.33 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 545.00 | 18.25 | 18.90 | 18.58 | 18.35 | +1.50 | +8.91% | 0.03 | 45 | 174 | 0.31 | 0.50 | 0.01 | -0.33 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 550.00 | 16.00 | 16.45 | 16.23 | 16.15 | +1.40 | +9.50% | 0.03 | 9,494 | 272 | 0.31 | 0.46 | 0.01 | -0.32 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 555.00 | 13.65 | 14.45 | 14.05 | 14.16 | +1.41 | +11.06% | 0.03 | 59 | 826 | 0.30 | 0.42 | 0.01 | -0.32 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 560.00 | 11.70 | 12.55 | 12.13 | 12.25 | +1.05 | +9.38% | 0.02 | 72 | 161 | 0.30 | 0.38 | 0.01 | -0.31 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 565.00 | 10.05 | 10.80 | 10.43 | 10.35 | +0.45 | +4.55% | 0.02 | 12 | 155 | 0.30 | 0.34 | 0.01 | -0.29 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 570.00 | 8.55 | 9.25 | 8.90 | 8.70 | +0.30 | +3.58% | 0.02 | 37 | 143 | 0.30 | 0.31 | 0.01 | -0.28 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 575.00 | 7.30 | 7.90 | 7.60 | 7.70 | +0.45 | +6.21% | 0.01 | 14 | 231 | 0.30 | 0.27 | 0.01 | -0.26 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 580.00 | 6.25 | 6.75 | 6.50 | 6.55 | +0.33 | +5.31% | 0.01 | 95 | 223 | 0.30 | 0.24 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 585.00 | 5.10 | 5.70 | 5.40 | 5.30 | +0.30 | +6.00% | 0.01 | 30 | 92 | 0.30 | 0.21 | 0.01 | -0.22 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 590.00 | 4.30 | 5.10 | 4.70 | 4.50 | +0.17 | +3.93% | 0.01 | 49 | 251 | 0.30 | 0.18 | 0.01 | -0.21 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 595.00 | 3.50 | 4.00 | 3.75 | 4.10 | +0.85 | +26.16% | 0.01 | 8 | 7 | 0.30 | 0.16 | 0.01 | -0.19 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 600.00 | 2.96 | 3.30 | 3.13 | 3.42 | +0.45 | +15.16% | 0.01 | 73 | 175 | 0.30 | 0.13 | 0.00 | -0.17 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 610.00 | 2.04 | 2.33 | 2.19 | 2.12 | -0.03 | -1.40% | 0.00 | 12 | 48 | 0.30 | 0.10 | 0.00 | -0.13 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 620.00 | 1.35 | 1.56 | 1.46 | 1.43 | +0.07 | +5.15% | 0.00 | 41 | 52 | 0.30 | 0.07 | 0.00 | -0.10 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 630.00 | 0.99 | 1.13 | 1.06 | 0.91 | -0.11 | -10.79% | 0.00 | 9 | 82 | 0.30 | 0.05 | 0.00 | -0.07 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 640.00 | 0.61 | 0.77 | 0.69 | 0.66 | -0.01 | -1.50% | 0.00 | 5 | 4 | 0.30 | 0.03 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 650.00 | 0.14 | 0.77 | 0.46 | 0.51 | -0.37 | -42.05% | 0.00 | 6 | 12 | 0.30 | 0.02 | 0.00 | -0.04 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 660.00 | 0.13 | 0.38 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/12/2026 4:00:15 PM EST |
| 670.00 | 0.13 | 0.27 | 0.20 | 0.39 | +0.17 | +77.28% | 0.00 | 1 | 82 | 0.31 | 0.01 | 0.00 | -0.02 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 680.00 | 0.12 | 0.25 | 0.19 | 0.15 | +0.03 | +25.00% | 0.00 | 16 | 28 | 0.33 | 0.01 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:15 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 280.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 4:00:15 PM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 300.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:15 PM EST | |||
| 315.00 | 0.00 | 2.16 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 320.00 | 0.00 | 2.16 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 325.00 | 0.00 | 1.37 | 0.69 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 335.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 6 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 340.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 345.00 | 0.01 | 0.28 | 0.15 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 350.00 | 0.02 | 0.19 | 0.11 | 0.08 | -0.13 | -61.91% | 0.00 | 2 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 355.00 | 0.01 | 0.32 | 0.17 | 0.08 | -0.10 | -55.56% | 0.00 | 6 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 360.00 | 0.04 | 0.19 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:15 PM EST |
| 365.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 5 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 370.00 | 0.07 | 0.18 | 0.13 | 0.13 | % | 0.00 | 3 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST | |
| 375.00 | 0.10 | 0.37 | 0.24 | 0.16 | % | 0.00 | 1 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST | |
| 380.00 | 0.12 | 0.41 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:15 PM EST |
| 385.00 | 0.10 | 0.24 | 0.17 | 0.20 | % | 0.00 | 2 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST | |
| 390.00 | 0.16 | 0.44 | 0.30 | 0.29 | +0.02 | +7.41% | 0.00 | 1 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 395.00 | 0.18 | 0.28 | 0.23 | 0.21 | -0.25 | -54.35% | 0.00 | 1 | 94 | 0.47 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 400.00 | 0.04 | 0.47 | 0.26 | 0.28 | -0.04 | -12.50% | 0.00 | 2 | 47 | 0.42 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 405.00 | 0.24 | 0.32 | 0.28 | 0.24 | -0.13 | -35.14% | 0.00 | 1 | 5 | 0.45 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 410.00 | 0.24 | 0.38 | 0.31 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/12/2026 4:00:15 PM EST |
| 415.00 | 0.31 | 0.44 | 0.38 | 0.40 | -0.59 | -59.60% | 0.00 | 1 | 1 | 0.43 | 0.00 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 420.00 | 0.36 | 0.47 | 0.42 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.00 | 0.00 | -0.04 | 10/9/2026 | 10/12/2026 4:00:15 PM EST |
| 425.00 | 0.39 | 0.51 | 0.45 | 0.49 | -0.41 | -45.56% | 0.00 | 1 | 512 | 0.41 | -0.01 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 430.00 | 0.30 | 0.59 | 0.45 | 0.52 | -0.48 | -48.00% | 0.00 | 1 | 5 | 0.40 | -0.01 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 435.00 | 0.39 | 0.67 | 0.53 | 0.60 | -0.21 | -25.93% | 0.00 | 1 | 44 | 0.39 | -0.01 | 0.00 | -0.06 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 440.00 | 0.46 | 0.77 | 0.62 | 0.64 | -0.30 | -31.92% | 0.00 | 18 | 36 | 0.38 | -0.01 | 0.00 | -0.06 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 445.00 | 0.57 | 0.87 | 0.72 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | -0.02 | 0.00 | -0.07 | 10/7/2026 | 10/12/2026 4:00:15 PM EST |
| 450.00 | 0.87 | 1.03 | 0.95 | 0.93 | -0.42 | -31.12% | 0.00 | 1 | 198 | 0.37 | -0.02 | 0.00 | -0.08 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 455.00 | 1.04 | 1.13 | 1.09 | 1.11 | -0.54 | -32.73% | 0.00 | 46 | 156 | 0.36 | -0.03 | 0.00 | -0.09 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 460.00 | 1.23 | 1.42 | 1.33 | 1.37 | -0.41 | -23.04% | 0.00 | 14 | 178 | 0.36 | -0.04 | 0.00 | -0.10 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 465.00 | 1.43 | 1.58 | 1.51 | 1.60 | -0.73 | -31.33% | 0.00 | 43 | 40 | 0.35 | -0.05 | 0.00 | -0.12 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 470.00 | 1.75 | 1.85 | 1.80 | 1.85 | -0.64 | -25.71% | 0.00 | 66 | 275 | 0.34 | -0.06 | 0.00 | -0.13 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 475.00 | 2.04 | 2.19 | 2.12 | 2.19 | -0.78 | -26.27% | 0.00 | 27 | 60 | 0.34 | -0.07 | 0.00 | -0.15 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 480.00 | 2.30 | 2.67 | 2.49 | 2.55 | -0.98 | -27.77% | 0.01 | 50 | 86 | 0.33 | -0.09 | 0.00 | -0.17 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 485.00 | 2.60 | 3.20 | 2.90 | 3.00 | -1.39 | -31.67% | 0.01 | 25 | 93 | 0.33 | -0.11 | 0.00 | -0.19 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 490.00 | 3.45 | 3.90 | 3.68 | 3.60 | -1.30 | -26.54% | 0.01 | 97 | 94 | 0.32 | -0.13 | 0.00 | -0.20 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 495.00 | 4.20 | 4.50 | 4.35 | 4.33 | -1.53 | -26.11% | 0.01 | 97 | 73 | 0.32 | -0.15 | 0.00 | -0.22 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 500.00 | 5.05 | 5.40 | 5.23 | 5.35 | -1.50 | -21.90% | 0.01 | 72 | 144 | 0.32 | -0.18 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 505.00 | 5.90 | 6.40 | 6.15 | 6.20 | -1.95 | -23.93% | 0.01 | 9 | 43 | 0.31 | -0.21 | 0.01 | -0.26 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 510.00 | 7.10 | 7.85 | 7.48 | 7.60 | -1.90 | -20.00% | 0.01 | 38 | 88 | 0.32 | -0.24 | 0.01 | -0.28 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 515.00 | 8.30 | 8.90 | 8.60 | 8.90 | -2.15 | -19.46% | 0.02 | 60 | 324 | 0.31 | -0.27 | 0.01 | -0.29 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 520.00 | 9.75 | 10.65 | 10.20 | 10.65 | -1.96 | -15.55% | 0.02 | 47 | 31 | 0.31 | -0.31 | 0.01 | -0.31 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 525.00 | 11.50 | 12.55 | 12.03 | 12.10 | -2.48 | -17.01% | 0.02 | 71 | 59 | 0.31 | -0.34 | 0.01 | -0.32 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 530.00 | 13.40 | 14.40 | 13.90 | 14.27 | -2.83 | -16.55% | 0.03 | 30 | 222 | 0.31 | -0.38 | 0.01 | -0.32 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 535.00 | 15.20 | 16.65 | 15.93 | 15.80 | -3.27 | -17.15% | 0.03 | 80 | 42 | 0.31 | -0.42 | 0.01 | -0.33 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 540.00 | 17.85 | 18.85 | 18.35 | 18.81 | -2.79 | -12.92% | 0.03 | 27 | 35 | 0.31 | -0.46 | 0.01 | -0.33 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 545.00 | 20.15 | 21.00 | 20.58 | 21.12 | -6.33 | -23.06% | 0.04 | 34 | 17 | 0.30 | -0.50 | 0.01 | -0.33 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 550.00 | 22.60 | 24.55 | 23.58 | 24.45 | -2.70 | -9.95% | 0.04 | 70 | 14 | 0.30 | -0.54 | 0.01 | -0.32 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 555.00 | 25.85 | 28.00 | 26.93 | 27.45 | -5.82 | -17.50% | 0.05 | 20 | 6 | 0.31 | -0.58 | 0.01 | -0.32 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 560.00 | 28.85 | 31.10 | 29.98 | 30.16 | -6.46 | -17.65% | 0.05 | 35 | 1 | 0.31 | -0.62 | 0.01 | -0.31 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 565.00 | 32.20 | 34.15 | 33.18 | 33.52 | -11.98 | -26.33% | 0.06 | 20 | 1 | 0.30 | -0.66 | 0.01 | -0.29 | 10/12/2026 | 10/12/2026 4:00:15 PM EST |
| 570.00 | 35.65 | 37.85 | 36.75 | 43.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.69 | 0.01 | -0.28 | 10/6/2026 | 10/12/2026 4:00:15 PM EST |
| 575.00 | 39.30 | 41.10 | 40.20 | 40.93 | % | 0.07 | 4 | 0 | 0.30 | -0.73 | 0.01 | -0.26 | 10/12/2026 | 10/12/2026 4:00:15 PM EST | |
| 580.00 | 43.30 | 45.45 | 44.38 | % | 0.08 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.24 | 10/12/2026 4:00:15 PM EST | |||
| 585.00 | 47.00 | 49.30 | 48.15 | 51.83 | % | 0.08 | 18 | 0 | 0.30 | -0.79 | 0.01 | -0.22 | 10/12/2026 | 10/12/2026 4:00:15 PM EST | |
| 590.00 | 51.25 | 53.60 | 52.43 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.21 | 10/12/2026 4:00:15 PM EST | |||
| 595.00 | 55.15 | 58.00 | 56.58 | % | 0.10 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.19 | 10/12/2026 4:00:15 PM EST | |||
| 600.00 | 59.70 | 62.40 | 61.05 | 68.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | -0.87 | 0.00 | -0.17 | 10/6/2026 | 10/12/2026 4:00:15 PM EST |
| 610.00 | 68.70 | 71.65 | 70.18 | 75.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.30 | -0.90 | 0.00 | -0.13 | 10/9/2026 | 10/12/2026 4:00:15 PM EST |
| 620.00 | 78.20 | 81.20 | 79.70 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.10 | 10/12/2026 4:00:15 PM EST | |||
| 630.00 | 87.75 | 90.95 | 89.35 | % | 0.14 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.07 | 10/12/2026 4:00:15 PM EST | |||
| 640.00 | 97.30 | 101.05 | 99.18 | 113.31 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 10/5/2026 | 10/12/2026 4:00:15 PM EST |
| 650.00 | 107.55 | 111.05 | 109.30 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 10/12/2026 4:00:15 PM EST | |||
| 660.00 | 117.55 | 121.05 | 119.30 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 10/12/2026 4:00:15 PM EST | |||
| 670.00 | 127.55 | 131.00 | 129.28 | 140.48 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 10/7/2026 | 10/12/2026 4:00:15 PM EST |
| 680.00 | 137.50 | 141.05 | 139.28 | 150.46 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/7/2026 | 10/12/2026 4:00:15 PM EST |