Options Chain for MICROSOFT CORP COM (MSFT) - $533.00 as of 11/6/2026 6:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 109.95 | 113.20 | 111.58 | % | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 425.00 | 105.00 | 108.35 | 106.68 | 114.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 430.00 | 100.25 | 103.35 | 101.80 | 104.10 | % | 0.24 | 2 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 435.00 | 95.10 | 98.40 | 96.75 | % | 0.22 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 440.00 | 90.25 | 93.50 | 91.88 | % | 0.21 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 445.00 | 85.40 | 88.60 | 87.00 | % | 0.20 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 450.00 | 80.55 | 83.60 | 82.08 | % | 0.18 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.06 | 11/6/2026 4:00:12 PM EST | |||
| 455.00 | 75.40 | 78.75 | 77.08 | % | 0.17 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.08 | 11/6/2026 4:00:12 PM EST | |||
| 460.00 | 70.75 | 73.90 | 72.33 | % | 0.16 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.09 | 11/6/2026 4:00:12 PM EST | |||
| 465.00 | 65.95 | 69.05 | 67.50 | % | 0.15 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.14 | 11/6/2026 4:00:12 PM EST | |||
| 470.00 | 61.15 | 64.25 | 62.70 | % | 0.13 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.17 | 11/6/2026 4:00:12 PM EST | |||
| 475.00 | 56.35 | 59.55 | 57.95 | % | 0.12 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.16 | 11/6/2026 4:00:12 PM EST | |||
| 477.50 | 53.95 | 57.20 | 55.58 | % | 0.12 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.18 | 11/6/2026 4:00:12 PM EST | |||
| 480.00 | 51.65 | 54.70 | 53.18 | 56.01 | % | 0.11 | 1 | 0 | 0.43 | 0.93 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 482.50 | 49.35 | 52.30 | 50.83 | % | 0.11 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.25 | 11/6/2026 4:00:12 PM EST | |||
| 485.00 | 47.05 | 50.20 | 48.63 | 54.60 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.42 | 0.91 | 0.00 | -0.26 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 487.50 | 44.70 | 47.85 | 46.28 | % | 0.09 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.30 | 11/6/2026 4:00:12 PM EST | |||
| 490.00 | 42.40 | 45.40 | 43.90 | 64.33 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.41 | 0.89 | 0.01 | -0.30 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 492.50 | 40.00 | 43.25 | 41.63 | % | 0.08 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.33 | 11/6/2026 4:00:12 PM EST | |||
| 495.00 | 37.80 | 40.85 | 39.33 | % | 0.08 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.34 | 11/6/2026 4:00:12 PM EST | |||
| 497.50 | 35.55 | 38.80 | 37.18 | 49.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | 0.84 | 0.01 | -0.36 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 500.00 | 33.40 | 36.65 | 35.03 | 56.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.38 | 0.83 | 0.01 | -0.38 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 502.50 | 31.40 | 34.50 | 32.95 | 41.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | 0.81 | 0.01 | -0.40 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 505.00 | 29.25 | 32.35 | 30.80 | % | 0.06 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.41 | 11/6/2026 4:00:12 PM EST | |||
| 507.50 | 27.55 | 30.25 | 28.90 | 27.25 | % | 0.06 | 5 | 0 | 0.37 | 0.77 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 510.00 | 25.20 | 28.15 | 26.68 | 42.85 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.36 | 0.75 | 0.01 | -0.44 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 512.50 | 23.30 | 26.25 | 24.78 | % | 0.05 | 0 | 0 | 0.36 | 0.73 | 0.01 | -0.46 | 11/6/2026 4:00:12 PM EST | |||
| 515.00 | 21.50 | 24.35 | 22.93 | 30.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.70 | 0.01 | -0.47 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 517.50 | 19.65 | 22.45 | 21.05 | % | 0.04 | 0 | 0 | 0.35 | 0.68 | 0.01 | -0.49 | 11/6/2026 4:00:12 PM EST | |||
| 520.00 | 17.85 | 20.70 | 19.28 | 22.32 | -16.68 | -42.77% | 0.04 | 4 | 5 | 0.34 | 0.65 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 522.50 | 16.30 | 19.00 | 17.65 | % | 0.03 | 0 | 0 | 0.34 | 0.62 | 0.01 | -0.51 | 11/6/2026 4:00:12 PM EST | |||
| 525.00 | 14.55 | 17.40 | 15.98 | 16.74 | -7.64 | -31.34% | 0.03 | 1 | 22 | 0.33 | 0.59 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 527.50 | 13.00 | 15.45 | 14.23 | 14.35 | -5.27 | -26.86% | 0.03 | 4 | 4 | 0.32 | 0.56 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 530.00 | 11.65 | 14.35 | 13.00 | 12.75 | -4.35 | -25.44% | 0.02 | 30 | 12 | 0.32 | 0.53 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 532.50 | 10.60 | 12.45 | 11.53 | 11.13 | -3.27 | -22.71% | 0.02 | 2 | 11 | 0.32 | 0.49 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 535.00 | 9.25 | 11.60 | 10.43 | 10.17 | -3.28 | -24.39% | 0.02 | 16 | 96 | 0.32 | 0.46 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 537.50 | 8.25 | 9.45 | 8.85 | 8.68 | -4.26 | -32.93% | 0.02 | 2 | 5 | 0.30 | 0.43 | 0.01 | -0.49 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 540.00 | 7.05 | 9.20 | 8.13 | 7.65 | -4.75 | -38.31% | 0.02 | 31 | 50 | 0.31 | 0.39 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 542.50 | 6.05 | 8.30 | 7.18 | 7.10 | -4.70 | -39.84% | 0.01 | 25 | 2 | 0.31 | 0.36 | 0.01 | -0.46 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 545.00 | 4.55 | 7.45 | 6.00 | 6.15 | -3.01 | -32.86% | 0.01 | 10 | 56 | 0.30 | 0.32 | 0.01 | -0.44 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 547.50 | 3.70 | 6.60 | 5.15 | 5.35 | -3.97 | -42.60% | 0.01 | 12 | 4 | 0.29 | 0.29 | 0.01 | -0.41 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 550.00 | 2.96 | 5.60 | 4.28 | 4.49 | -2.16 | -32.49% | 0.01 | 16 | 45 | 0.29 | 0.26 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 552.50 | 2.00 | 5.45 | 3.73 | 3.75 | -2.25 | -37.50% | 0.01 | 12 | 9 | 0.29 | 0.23 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 555.00 | 1.54 | 4.45 | 3.00 | 3.46 | -1.64 | -32.16% | 0.01 | 15 | 32 | 0.28 | 0.20 | 0.01 | -0.33 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 557.50 | 1.18 | 4.10 | 2.64 | 3.26 | % | 0.00 | 50 | 0 | 0.28 | 0.18 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 560.00 | 1.84 | 2.53 | 2.19 | 2.12 | -1.56 | -42.40% | 0.00 | 1 | 25 | 0.28 | 0.15 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 562.50 | 0.47 | 3.55 | 2.01 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.13 | 0.01 | -0.25 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 565.00 | 0.81 | 2.23 | 1.52 | 1.68 | -2.79 | -62.42% | 0.00 | 12 | 38 | 0.28 | 0.11 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 567.50 | 0.89 | 2.15 | 1.52 | 1.79 | -1.20 | -40.14% | 0.00 | 3 | 2 | 0.29 | 0.10 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 570.00 | 0.61 | 1.38 | 1.00 | 0.91 | -1.24 | -57.68% | 0.00 | 14 | 86 | 0.28 | 0.08 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 572.50 | 0.55 | 2.73 | 1.64 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.16 | 11/6/2026 4:00:12 PM EST | |||
| 575.00 | 0.00 | 1.25 | 0.63 | 1.00 | -0.94 | -48.46% | 0.00 | 1 | 34 | 0.32 | 0.06 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 577.50 | 0.22 | 2.50 | 1.36 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.12 | 11/6/2026 4:00:12 PM EST | |||
| 580.00 | 0.25 | 0.71 | 0.48 | 0.44 | -0.79 | -64.23% | 0.00 | 833 | 61 | 0.28 | 0.04 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 582.50 | 0.15 | 0.75 | 0.45 | 0.40 | -0.50 | -55.56% | 0.00 | 20 | 5 | 0.28 | 0.04 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 585.00 | 0.00 | 2.36 | 1.18 | 0.37 | -1.55 | -80.73% | 0.00 | 1 | 56 | 0.43 | 0.03 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 587.50 | 0.00 | 0.69 | 0.35 | 0.25 | -0.87 | -77.68% | 0.00 | 1 | 3 | 0.33 | 0.02 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 590.00 | 0.00 | 2.38 | 1.19 | 0.24 | -0.66 | -73.34% | 0.00 | 1 | 20 | 0.46 | 0.02 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 592.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.05 | 11/6/2026 4:00:12 PM EST | |||
| 595.00 | 0.00 | 2.32 | 1.16 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.48 | 0.01 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 597.50 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 600.00 | 0.01 | 0.53 | 0.27 | 0.10 | -0.87 | -89.70% | 0.00 | 1 | 11 | 0.30 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 602.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 605.00 | 0.00 | 2.24 | 1.12 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 607.50 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 610.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 612.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 425.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | 0.23 | % | 0.00 | 3 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 435.00 | 0.00 | 1.35 | 0.68 | 0.27 | % | 0.00 | 10 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 440.00 | 0.02 | 0.55 | 0.29 | 0.36 | -0.14 | -28.00% | 0.00 | 16 | 5 | 0.46 | -0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 445.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 450.00 | 0.00 | 0.91 | 0.46 | 0.48 | -0.29 | -37.67% | 0.00 | 44 | 1 | 0.55 | -0.01 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 455.00 | 0.00 | 1.21 | 0.61 | 0.50 | +0.33 | +194.12% | 0.00 | 54 | 6 | 0.55 | -0.02 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 460.00 | 0.00 | 1.83 | 0.92 | 0.50 | -0.50 | -50.00% | 0.00 | 2 | 1 | 0.57 | -0.02 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 465.00 | 0.45 | 1.40 | 0.93 | 0.60 | -1.23 | -67.22% | 0.00 | 2 | 2 | 0.45 | -0.04 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 470.00 | 0.73 | 1.39 | 1.06 | 0.80 | +0.52 | +185.72% | 0.00 | 194 | 7 | 0.44 | -0.05 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 475.00 | 0.00 | 3.10 | 1.55 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.05 | 0.00 | -0.16 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 477.50 | 0.10 | 3.20 | 1.65 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.06 | 0.00 | -0.18 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 480.00 | 1.17 | 2.28 | 1.73 | 1.39 | +0.80 | +135.60% | 0.00 | 3 | 15 | 0.42 | -0.07 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 482.50 | 0.89 | 2.36 | 1.63 | 1.14 | -0.83 | -42.14% | 0.00 | 1 | 5 | 0.40 | -0.09 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 485.00 | 1.23 | 2.54 | 1.89 | 1.28 | -0.95 | -42.61% | 0.00 | 77 | 8 | 0.40 | -0.09 | 0.00 | -0.26 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 487.50 | 0.58 | 2.56 | 1.57 | 1.40 | -0.67 | -32.37% | 0.00 | 1 | 6 | 0.36 | -0.11 | 0.00 | -0.30 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 490.00 | 1.20 | 3.40 | 2.30 | 1.71 | -0.53 | -23.67% | 0.00 | 28 | 149 | 0.39 | -0.12 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 492.50 | 1.03 | 3.05 | 2.04 | 2.13 | -0.26 | -10.88% | 0.00 | 31 | 3 | 0.35 | -0.13 | 0.01 | -0.33 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 495.00 | 1.58 | 3.60 | 2.59 | 2.10 | -0.95 | -31.15% | 0.01 | 1 | 84 | 0.37 | -0.14 | 0.01 | -0.34 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 497.50 | 1.27 | 4.15 | 2.71 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.01 | -0.36 | 11/6/2026 4:00:12 PM EST | |||
| 500.00 | 1.57 | 4.50 | 3.04 | 2.69 | -1.20 | -30.85% | 0.01 | 1 | 85 | 0.35 | -0.17 | 0.01 | -0.38 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 502.50 | 2.25 | 4.85 | 3.55 | 3.30 | -0.45 | -12.00% | 0.01 | 1 | 1 | 0.35 | -0.19 | 0.01 | -0.40 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 505.00 | 2.74 | 5.30 | 4.02 | 4.10 | +0.05 | +1.24% | 0.01 | 5 | 10 | 0.35 | -0.21 | 0.01 | -0.41 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 507.50 | 2.74 | 5.95 | 4.35 | 4.95 | +0.40 | +8.80% | 0.01 | 25 | 71 | 0.34 | -0.23 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 510.00 | 4.40 | 6.40 | 5.40 | 4.17 | +0.41 | +10.91% | 0.01 | 12 | 5 | 0.36 | -0.25 | 0.01 | -0.44 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 512.50 | 3.80 | 6.90 | 5.35 | 5.00 | +0.86 | +20.78% | 0.01 | 25 | 1 | 0.33 | -0.27 | 0.01 | -0.46 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 515.00 | 5.85 | 7.45 | 6.65 | 6.01 | -0.25 | -4.00% | 0.01 | 441 | 14 | 0.35 | -0.30 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 517.50 | 6.50 | 7.95 | 7.23 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.32 | 0.01 | -0.49 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 520.00 | 7.30 | 9.00 | 8.15 | 7.35 | +2.02 | +37.90% | 0.02 | 451 | 26 | 0.33 | -0.35 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 522.50 | 7.95 | 9.60 | 8.78 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.33 | -0.38 | 0.01 | -0.51 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 525.00 | 8.45 | 10.35 | 9.40 | 8.05 | -0.20 | -2.43% | 0.02 | 2 | 16 | 0.33 | -0.41 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 527.50 | 9.50 | 11.25 | 10.38 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.44 | 0.01 | -0.51 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 530.00 | 10.70 | 12.20 | 11.45 | 11.26 | -0.47 | -4.01% | 0.02 | 12 | 66 | 0.31 | -0.47 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 532.50 | 10.75 | 12.70 | 11.73 | 10.85 | +0.41 | +3.93% | 0.02 | 50 | 4 | 0.29 | -0.51 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 535.00 | 11.90 | 14.70 | 13.30 | 12.60 | -1.00 | -7.36% | 0.02 | 26 | 48 | 0.29 | -0.54 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 537.50 | 13.25 | 16.10 | 14.68 | 13.75 | -1.25 | -8.34% | 0.03 | 8 | 26 | 0.29 | -0.57 | 0.01 | -0.49 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 540.00 | 14.65 | 17.35 | 16.00 | 13.00 | -3.30 | -20.25% | 0.03 | 2 | 82 | 0.28 | -0.61 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 542.50 | 16.15 | 18.90 | 17.53 | 15.37 | +2.77 | +21.99% | 0.03 | 1 | 4 | 0.28 | -0.64 | 0.01 | -0.46 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 545.00 | 17.75 | 20.40 | 19.08 | 15.36 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.28 | -0.68 | 0.01 | -0.44 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 547.50 | 19.35 | 22.10 | 20.73 | 19.30 | +0.10 | +0.53% | 0.04 | 1 | 46 | 0.27 | -0.71 | 0.01 | -0.41 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 550.00 | 21.20 | 24.45 | 22.83 | 19.63 | -2.45 | -11.10% | 0.04 | 2 | 19 | 0.28 | -0.74 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 552.50 | 23.10 | 26.10 | 24.60 | 16.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | -0.77 | 0.01 | -0.36 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 555.00 | 25.00 | 27.70 | 26.35 | 23.45 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.26 | -0.80 | 0.01 | -0.33 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 557.50 | 27.05 | 29.80 | 28.43 | 29.65 | % | 0.05 | 20 | 0 | 0.26 | -0.82 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 560.00 | 29.10 | 32.65 | 30.88 | 24.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | -0.85 | 0.01 | -0.28 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 562.50 | 31.25 | 34.45 | 32.85 | % | 0.06 | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.25 | 11/6/2026 4:00:12 PM EST | |||
| 565.00 | 33.50 | 36.40 | 34.95 | 16.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.35 | -0.89 | 0.01 | -0.22 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 567.50 | 35.80 | 39.05 | 37.43 | % | 0.07 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.20 | 11/6/2026 4:00:12 PM EST | |||
| 570.00 | 38.10 | 41.45 | 39.78 | % | 0.07 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.18 | 11/6/2026 4:00:12 PM EST | |||
| 572.50 | 40.40 | 43.75 | 42.08 | % | 0.07 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.16 | 11/6/2026 4:00:12 PM EST | |||
| 575.00 | 42.70 | 45.80 | 44.25 | % | 0.08 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.14 | 11/6/2026 4:00:12 PM EST | |||
| 577.50 | 45.15 | 48.50 | 46.83 | % | 0.08 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.12 | 11/6/2026 4:00:12 PM EST | |||
| 580.00 | 47.50 | 51.00 | 49.25 | % | 0.08 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.11 | 11/6/2026 4:00:12 PM EST | |||
| 582.50 | 50.05 | 53.45 | 51.75 | % | 0.09 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.09 | 11/6/2026 4:00:12 PM EST | |||
| 585.00 | 52.40 | 55.95 | 54.18 | % | 0.09 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.08 | 11/6/2026 4:00:12 PM EST | |||
| 587.50 | 54.90 | 58.35 | 56.63 | % | 0.10 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.07 | 11/6/2026 4:00:12 PM EST | |||
| 590.00 | 57.40 | 60.85 | 59.13 | % | 0.10 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 11/6/2026 4:00:12 PM EST | |||
| 592.50 | 59.90 | 63.25 | 61.58 | % | 0.10 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.05 | 11/6/2026 4:00:12 PM EST | |||
| 595.00 | 62.40 | 65.90 | 64.15 | % | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 597.50 | 64.90 | 68.10 | 66.50 | % | 0.11 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 600.00 | 67.45 | 70.85 | 69.15 | % | 0.12 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 602.50 | 69.95 | 73.35 | 71.65 | % | 0.12 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 605.00 | 72.40 | 75.60 | 74.00 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 607.50 | 74.85 | 78.35 | 76.60 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 610.00 | 77.40 | 80.85 | 79.13 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 612.50 | 79.90 | 83.35 | 81.63 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST |