Options Chain for MICROSOFT CORP COM (MSFT) - $520.02 as of 10/30/2025 6:30:24 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 | 254.70 | 258.40 | 256.55 | % | 0.95 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 280.00 | 245.00 | 248.45 | 246.73 | % | 0.88 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 290.00 | 234.80 | 238.45 | 236.63 | % | 0.82 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 300.00 | 225.05 | 228.45 | 226.75 | 233.50 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:44 PM EST |
| 310.00 | 214.75 | 218.50 | 216.63 | % | 0.70 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 320.00 | 205.15 | 208.50 | 206.83 | % | 0.65 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 325.00 | 200.00 | 203.55 | 201.78 | % | 0.62 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 330.00 | 195.05 | 198.55 | 196.80 | % | 0.60 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 335.00 | 190.15 | 193.55 | 191.85 | % | 0.57 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 340.00 | 185.55 | 188.40 | 186.98 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 345.00 | 179.85 | 183.55 | 181.70 | % | 0.53 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 350.00 | 175.40 | 178.60 | 177.00 | % | 0.51 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 355.00 | 170.40 | 173.60 | 172.00 | 176.55 | % | 0.48 | 1 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 360.00 | 165.40 | 168.55 | 166.98 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 365.00 | 160.00 | 163.60 | 161.80 | 157.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:44 PM EST |
| 370.00 | 154.90 | 158.60 | 156.75 | % | 0.42 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 375.00 | 150.45 | 153.55 | 152.00 | % | 0.41 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 380.00 | 145.45 | 148.65 | 147.05 | % | 0.39 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 385.00 | 140.45 | 143.65 | 142.05 | 144.85 | +16.32 | +12.70% | 0.37 | 5 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 390.00 | 135.55 | 138.70 | 137.13 | 151.75 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 395.00 | 130.50 | 133.70 | 132.10 | % | 0.33 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 400.00 | 125.50 | 128.65 | 127.08 | 139.78 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 405.00 | 120.55 | 123.70 | 122.13 | 140.73 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 410.00 | 115.40 | 118.75 | 117.08 | 114.05 | -15.45 | -11.94% | 0.29 | 5 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 415.00 | 110.55 | 113.75 | 112.15 | 108.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:44 PM EST |
| 420.00 | 105.60 | 108.75 | 107.18 | 107.00 | +7.55 | +7.60% | 0.26 | 1 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 425.00 | 100.70 | 103.80 | 102.25 | 115.07 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 430.00 | 95.60 | 98.80 | 97.20 | 97.25 | -14.30 | -12.82% | 0.23 | 46 | 6 | 0.60 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 435.00 | 90.65 | 93.85 | 92.25 | 97.35 | +8.11 | +9.09% | 0.21 | 2 | 6 | 0.62 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 440.00 | 85.65 | 88.85 | 87.25 | 103.60 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.59 | 1.00 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 445.00 | 80.70 | 83.90 | 82.30 | 89.34 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.55 | 1.00 | 0.00 | -0.04 | 10/27/2025 | 10/30/2025 3:59:44 PM EST |
| 450.00 | 75.75 | 78.95 | 77.35 | 75.12 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.47 | 0.99 | 0.00 | -0.06 | 10/23/2025 | 10/30/2025 3:59:44 PM EST |
| 455.00 | 70.80 | 73.95 | 72.38 | 84.64 | 0.00 | 0.00% | 0.16 | 0 | 129 | 0.46 | 0.99 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 460.00 | 65.80 | 69.00 | 67.40 | 67.70 | -7.22 | -9.64% | 0.15 | 5 | 62 | 0.43 | 0.99 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 465.00 | 60.90 | 64.10 | 62.50 | 65.65 | -9.67 | -12.84% | 0.13 | 1 | 13 | 0.45 | 0.98 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 470.00 | 55.95 | 59.15 | 57.55 | 72.25 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.43 | 0.97 | 0.00 | -0.13 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 475.00 | 51.05 | 54.25 | 52.65 | 71.36 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.40 | 0.96 | 0.00 | -0.15 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 480.00 | 46.20 | 49.40 | 47.80 | 49.33 | -12.32 | -19.99% | 0.10 | 3 | 117 | 0.38 | 0.95 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 485.00 | 42.25 | 42.85 | 42.55 | 39.95 | -16.30 | -28.98% | 0.09 | 5 | 63 | 0.23 | 0.93 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 490.00 | 36.55 | 38.35 | 37.45 | 36.45 | -17.15 | -32.00% | 0.08 | 12 | 107 | 0.25 | 0.90 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 495.00 | 32.90 | 33.50 | 33.20 | 32.13 | -16.57 | -34.03% | 0.07 | 30 | 309 | 0.25 | 0.88 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 500.00 | 28.60 | 29.05 | 28.83 | 26.50 | -17.00 | -39.08% | 0.06 | 14 | 174 | 0.25 | 0.84 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 502.50 | 26.25 | 26.95 | 26.60 | 28.12 | -17.17 | -37.92% | 0.05 | 1 | 3 | 0.24 | 0.82 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 505.00 | 24.30 | 24.75 | 24.53 | 23.30 | -19.96 | -46.14% | 0.05 | 19 | 174 | 0.24 | 0.80 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 507.50 | 21.20 | 22.60 | 21.90 | 21.00 | -17.85 | -45.95% | 0.04 | 182 | 42 | 0.24 | 0.78 | 0.01 | -0.32 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 510.00 | 19.50 | 20.60 | 20.05 | 20.42 | -13.89 | -40.49% | 0.04 | 68 | 371 | 0.23 | 0.75 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 512.50 | 17.45 | 18.70 | 18.08 | 17.15 | -15.95 | -48.19% | 0.04 | 31 | 22 | 0.23 | 0.72 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 515.00 | 16.70 | 16.90 | 16.80 | 17.20 | -15.20 | -46.92% | 0.03 | 258 | 497 | 0.23 | 0.69 | 0.01 | -0.35 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 517.50 | 15.00 | 15.20 | 15.10 | 13.78 | -16.97 | -55.19% | 0.03 | 99 | 17 | 0.23 | 0.65 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 520.00 | 12.60 | 13.65 | 13.13 | 13.50 | -16.10 | -54.40% | 0.03 | 1,316 | 913 | 0.23 | 0.62 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 522.50 | 11.15 | 12.10 | 11.63 | 12.38 | -14.86 | -54.56% | 0.02 | 508 | 157 | 0.23 | 0.58 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 525.00 | 10.50 | 10.70 | 10.60 | 10.95 | -14.90 | -57.64% | 0.02 | 1,122 | 1,409 | 0.23 | 0.54 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 527.50 | 9.20 | 9.45 | 9.33 | 9.35 | -14.83 | -61.34% | 0.02 | 871 | 163 | 0.23 | 0.50 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 530.00 | 8.05 | 8.30 | 8.18 | 8.50 | -14.80 | -63.52% | 0.02 | 1,587 | 986 | 0.23 | 0.46 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 532.50 | 6.55 | 7.25 | 6.90 | 7.24 | -14.55 | -66.78% | 0.01 | 366 | 131 | 0.23 | 0.42 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 535.00 | 6.05 | 6.30 | 6.18 | 6.45 | -14.17 | -68.72% | 0.01 | 1,038 | 1,501 | 0.23 | 0.38 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 537.50 | 5.10 | 5.55 | 5.33 | 5.46 | % | 0.01 | 309 | 0 | 0.23 | 0.34 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 540.00 | 4.50 | 4.70 | 4.60 | 4.66 | -14.34 | -75.48% | 0.01 | 1,378 | 1,517 | 0.23 | 0.30 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 542.50 | 3.85 | 4.05 | 3.95 | 4.02 | % | 0.01 | 277 | 0 | 0.23 | 0.27 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 545.00 | 3.30 | 3.45 | 3.38 | 3.67 | -12.17 | -76.84% | 0.01 | 1,428 | 2,211 | 0.23 | 0.24 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 547.50 | 2.75 | 3.10 | 2.93 | 2.85 | % | 0.01 | 211 | 0 | 0.23 | 0.21 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 550.00 | 2.27 | 2.67 | 2.47 | 2.61 | -11.24 | -81.16% | 0.00 | 5,876 | 4,973 | 0.23 | 0.19 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 552.50 | 2.05 | 2.35 | 2.20 | 2.22 | % | 0.00 | 212 | 0 | 0.24 | 0.17 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 555.00 | 1.63 | 1.86 | 1.75 | 2.00 | -10.02 | -83.37% | 0.00 | 1,337 | 678 | 0.24 | 0.15 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 560.00 | 1.26 | 1.37 | 1.32 | 1.48 | -9.52 | -86.55% | 0.00 | 961 | 1,536 | 0.24 | 0.12 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 565.00 | 0.87 | 1.02 | 0.95 | 1.02 | -8.13 | -88.86% | 0.00 | 525 | 739 | 0.25 | 0.09 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 570.00 | 0.73 | 0.77 | 0.75 | 0.79 | -7.09 | -89.98% | 0.00 | 1,015 | 943 | 0.25 | 0.07 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 575.00 | 0.56 | 0.60 | 0.58 | 0.63 | -6.37 | -91.00% | 0.00 | 305 | 779 | 0.26 | 0.06 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 580.00 | 0.44 | 0.47 | 0.46 | 0.43 | -5.52 | -92.78% | 0.00 | 751 | 738 | 0.27 | 0.05 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 585.00 | 0.34 | 0.57 | 0.46 | 0.35 | -4.75 | -93.14% | 0.00 | 312 | 205 | 0.28 | 0.04 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 590.00 | 0.26 | 0.31 | 0.29 | 0.29 | -3.91 | -93.10% | 0.00 | 294 | 225 | 0.28 | 0.03 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 595.00 | 0.22 | 0.46 | 0.34 | 0.25 | -3.75 | -93.75% | 0.00 | 86 | 391 | 0.29 | 0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 600.00 | 0.19 | 0.20 | 0.20 | 0.19 | -3.36 | -94.65% | 0.00 | 631 | 870 | 0.30 | 0.02 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 605.00 | 0.15 | 0.18 | 0.17 | 0.16 | -2.71 | -94.43% | 0.00 | 168 | 121 | 0.31 | 0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 610.00 | 0.12 | 0.15 | 0.14 | 0.15 | -2.35 | -94.00% | 0.00 | 253 | 257 | 0.31 | 0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 615.00 | 0.09 | 0.12 | 0.11 | 0.11 | -2.07 | -94.96% | 0.00 | 215 | 383 | 0.32 | 0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 620.00 | 0.07 | 0.10 | 0.09 | 0.08 | -1.52 | -95.00% | 0.00 | 219 | 154 | 0.33 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 625.00 | 0.06 | 0.08 | 0.07 | 0.07 | -1.58 | -95.76% | 0.00 | 16 | 111 | 0.33 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 630.00 | 0.05 | 0.08 | 0.07 | 0.05 | -1.45 | -96.67% | 0.00 | 54 | 412 | 0.34 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 635.00 | 0.04 | 0.06 | 0.05 | 0.04 | -1.08 | -96.43% | 0.00 | 142 | 183 | 0.35 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 640.00 | 0.02 | 0.05 | 0.04 | 0.05 | -1.06 | -95.50% | 0.00 | 9 | 277 | 0.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 645.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.83 | -95.41% | 0.00 | 25 | 100 | 0.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 650.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.81 | -96.43% | 0.00 | 62 | 903 | 0.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:44 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:44 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:44 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:44 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:44 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:44 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:44 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:44 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:44 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:44 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:44 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 375.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:44 PM EST |
| 380.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 385.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 46 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 395.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 35 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 400.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 47 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 405.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 410.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 34 | 0.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 415.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 32 | 54 | 0.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 420.00 | 0.03 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 425.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 8 | 48 | 0.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 430.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 19 | 209 | 0.40 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 435.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 41 | 121 | 0.39 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 440.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.13 | -59.10% | 0.00 | 67 | 193 | 0.37 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 445.00 | 0.10 | 0.12 | 0.11 | 0.14 | -0.09 | -39.13% | 0.00 | 26 | 120 | 0.36 | 0.00 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 450.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 102 | 415 | 0.35 | -0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 455.00 | 0.15 | 0.17 | 0.16 | 0.18 | -0.18 | -50.00% | 0.00 | 36 | 365 | 0.33 | -0.01 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 460.00 | 0.19 | 0.21 | 0.20 | 0.23 | -0.19 | -45.24% | 0.00 | 95 | 582 | 0.32 | -0.01 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 465.00 | 0.24 | 0.26 | 0.25 | 0.28 | -0.23 | -45.10% | 0.00 | 52 | 192 | 0.31 | -0.02 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 470.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.32 | -50.00% | 0.00 | 308 | 970 | 0.29 | -0.03 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 475.00 | 0.40 | 0.42 | 0.41 | 0.46 | -0.34 | -42.50% | 0.00 | 578 | 490 | 0.28 | -0.04 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 480.00 | 0.52 | 0.55 | 0.54 | 0.54 | -0.51 | -48.58% | 0.00 | 371 | 2,138 | 0.27 | -0.05 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 485.00 | 0.70 | 0.74 | 0.72 | 0.83 | -0.45 | -35.16% | 0.00 | 515 | 612 | 0.26 | -0.07 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 490.00 | 0.96 | 1.01 | 0.99 | 0.98 | -0.72 | -42.36% | 0.00 | 431 | 584 | 0.26 | -0.10 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 495.00 | 1.33 | 1.39 | 1.36 | 1.36 | -0.70 | -33.99% | 0.00 | 468 | 436 | 0.25 | -0.12 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 500.00 | 1.85 | 2.11 | 1.98 | 1.94 | -0.71 | -26.80% | 0.00 | 995 | 1,266 | 0.24 | -0.16 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 502.50 | 2.19 | 2.25 | 2.22 | 2.21 | -0.84 | -27.55% | 0.00 | 274 | 30 | 0.24 | -0.18 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 505.00 | 2.58 | 2.65 | 2.62 | 2.69 | -0.93 | -25.70% | 0.01 | 447 | 642 | 0.24 | -0.20 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 507.50 | 3.00 | 3.15 | 3.08 | 3.50 | -0.72 | -17.07% | 0.01 | 537 | 104 | 0.24 | -0.22 | 0.01 | -0.32 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 510.00 | 3.55 | 3.65 | 3.60 | 3.50 | -1.07 | -23.42% | 0.01 | 771 | 3,122 | 0.23 | -0.25 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 512.50 | 4.20 | 4.30 | 4.25 | 4.75 | -0.35 | -6.87% | 0.01 | 154 | 2,326 | 0.23 | -0.28 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 515.00 | 4.85 | 5.00 | 4.93 | 4.76 | -0.88 | -15.61% | 0.01 | 585 | 17,331 | 0.23 | -0.31 | 0.01 | -0.35 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 517.50 | 5.65 | 5.80 | 5.73 | 6.44 | -0.41 | -5.99% | 0.01 | 344 | 33 | 0.23 | -0.35 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 520.00 | 6.55 | 6.75 | 6.65 | 6.46 | -0.57 | -8.11% | 0.01 | 597 | 12,448 | 0.23 | -0.38 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 522.50 | 7.60 | 7.80 | 7.70 | 7.47 | -1.02 | -12.02% | 0.01 | 228 | 41 | 0.23 | -0.42 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 525.00 | 8.70 | 9.20 | 8.95 | 8.72 | -0.04 | -0.46% | 0.02 | 2,460 | 10,597 | 0.23 | -0.46 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 527.50 | 9.90 | 10.25 | 10.08 | 9.92 | -0.29 | -2.84% | 0.02 | 1,840 | 111 | 0.23 | -0.50 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 530.00 | 11.25 | 11.55 | 11.40 | 13.20 | +2.45 | +22.80% | 0.02 | 633 | 535 | 0.22 | -0.54 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 532.50 | 12.70 | 13.00 | 12.85 | 12.45 | +0.41 | +3.41% | 0.02 | 220 | 55 | 0.23 | -0.58 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 535.00 | 14.30 | 14.60 | 14.45 | 15.05 | +1.84 | +13.93% | 0.03 | 110 | 658 | 0.23 | -0.62 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 537.50 | 15.90 | 16.45 | 16.18 | 15.80 | % | 0.03 | 57 | 0 | 0.23 | -0.66 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 540.00 | 17.70 | 19.00 | 18.35 | 18.95 | +3.25 | +20.71% | 0.03 | 213 | 1,394 | 0.23 | -0.70 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 542.50 | 18.60 | 20.75 | 19.68 | 21.25 | % | 0.04 | 23 | 0 | 0.23 | -0.73 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 545.00 | 21.55 | 22.95 | 22.25 | 21.15 | +3.01 | +16.60% | 0.04 | 133 | 179 | 0.23 | -0.76 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 547.50 | 22.55 | 24.25 | 23.40 | 24.15 | % | 0.04 | 36 | 0 | 0.23 | -0.79 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 550.00 | 25.55 | 26.85 | 26.20 | 27.15 | +5.03 | +22.74% | 0.05 | 88 | 263 | 0.24 | -0.81 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 552.50 | 26.80 | 28.40 | 27.60 | 24.50 | % | 0.05 | 3 | 0 | 0.23 | -0.83 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 555.00 | 30.00 | 31.55 | 30.78 | 31.60 | +5.75 | +22.25% | 0.06 | 24 | 58 | 0.23 | -0.85 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 560.00 | 34.55 | 35.15 | 34.85 | 34.53 | +5.68 | +19.69% | 0.06 | 14 | 32 | 0.26 | -0.88 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 565.00 | 37.60 | 40.75 | 39.18 | 42.25 | +9.70 | +29.80% | 0.07 | 9 | 35 | 0.34 | -0.91 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 570.00 | 42.30 | 45.55 | 43.93 | 47.21 | +10.81 | +29.70% | 0.08 | 10 | 15 | 0.36 | -0.93 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 575.00 | 47.20 | 50.40 | 48.80 | 40.65 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.39 | -0.94 | 0.00 | -0.12 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 580.00 | 52.20 | 55.40 | 53.80 | 45.35 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.41 | -0.95 | 0.00 | -0.10 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 585.00 | 57.20 | 60.40 | 58.80 | 53.25 | -14.55 | -21.46% | 0.10 | 1 | 5 | 0.43 | -0.96 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 590.00 | 62.20 | 65.40 | 63.80 | 53.79 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.46 | -0.97 | 0.00 | -0.07 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 595.00 | 67.25 | 70.40 | 68.83 | % | 0.12 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.06 | 10/30/2025 3:59:44 PM EST | |||
| 600.00 | 72.20 | 75.40 | 73.80 | 74.85 | +15.35 | +25.80% | 0.12 | 20 | 2 | 0.51 | -0.98 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 605.00 | 77.20 | 80.40 | 78.80 | 82.90 | +16.15 | +24.20% | 0.13 | 110 | 15 | 0.53 | -0.99 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 610.00 | 82.20 | 85.40 | 83.80 | 84.99 | +12.94 | +17.96% | 0.14 | 370 | 30 | 0.55 | -0.99 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 615.00 | 87.20 | 90.40 | 88.80 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 10/30/2025 3:59:44 PM EST | |||
| 620.00 | 92.20 | 95.40 | 93.80 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:44 PM EST | |||
| 625.00 | 97.20 | 100.40 | 98.80 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST | |||
| 630.00 | 102.20 | 105.40 | 103.80 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST | |||
| 635.00 | 107.20 | 110.40 | 108.80 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST | |||
| 640.00 | 112.20 | 115.40 | 113.80 | 109.60 | % | 0.18 | 1 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 645.00 | 117.20 | 120.40 | 118.80 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 650.00 | 122.20 | 125.40 | 123.80 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST |