Options Chain for MICROSOFT CORP COM (MSFT) - $495.78 as of 9/25/2026 7:52:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 315.50 | 319.40 | 317.45 | 319.14 | +20.94 | +7.03% | 1.59 | 1 | 63 | 1.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 210.00 | 305.55 | 309.45 | 307.50 | 292.95 | 0.00 | 0.00% | 1.46 | 0 | 17 | 1.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:16 PM EST |
| 215.00 | 300.70 | 304.50 | 302.60 | 286.20 | 0.00 | 0.00% | 1.41 | 0 | 17 | 1.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 4:00:16 PM EST |
| 220.00 | 295.70 | 299.55 | 297.63 | 285.95 | 0.00 | 0.00% | 1.35 | 0 | 61 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/25/2026 4:00:16 PM EST |
| 225.00 | 290.65 | 294.60 | 292.63 | 266.25 | 0.00 | 0.00% | 1.30 | 0 | 18 | 1.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 4:00:16 PM EST |
| 230.00 | 285.80 | 289.75 | 287.78 | 255.00 | 0.00 | 0.00% | 1.25 | 0 | 24 | 1.17 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:16 PM EST |
| 235.00 | 280.95 | 284.70 | 282.83 | 268.55 | 0.00 | 0.00% | 1.20 | 0 | 98 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/25/2026 4:00:16 PM EST |
| 240.00 | 275.75 | 279.70 | 277.73 | 253.00 | 0.00 | 0.00% | 1.16 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 4:00:16 PM EST |
| 245.00 | 270.75 | 274.75 | 272.75 | 245.35 | 0.00 | 0.00% | 1.11 | 0 | 17 | 1.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 4:00:16 PM EST |
| 250.00 | 265.70 | 269.70 | 267.70 | 247.65 | 0.00 | 0.00% | 1.07 | 0 | 12 | 1.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:16 PM EST |
| 255.00 | 260.85 | 264.85 | 262.85 | 250.71 | 0.00 | 0.00% | 1.03 | 0 | 38 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/25/2026 4:00:16 PM EST |
| 260.00 | 255.90 | 259.85 | 257.88 | 227.77 | 0.00 | 0.00% | 0.99 | 0 | 32 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 4:00:16 PM EST |
| 265.00 | 250.90 | 254.85 | 252.88 | 240.07 | 0.00 | 0.00% | 0.95 | 0 | 73 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/25/2026 4:00:16 PM EST |
| 270.00 | 246.05 | 249.90 | 247.98 | 235.23 | 0.00 | 0.00% | 0.92 | 0 | 45 | 0.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 4:00:16 PM EST |
| 275.00 | 241.30 | 244.90 | 243.10 | 233.71 | 0.00 | 0.00% | 0.88 | 0 | 28 | 0.91 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:16 PM EST |
| 280.00 | 236.10 | 240.00 | 238.05 | 237.99 | 0.00 | 0.00% | 0.85 | 0 | 53 | 0.93 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 4:00:16 PM EST |
| 285.00 | 231.30 | 235.00 | 233.15 | 222.15 | 0.00 | 0.00% | 0.82 | 0 | 39 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/25/2026 4:00:16 PM EST |
| 290.00 | 226.25 | 230.05 | 228.15 | 227.00 | +24.35 | +12.02% | 0.79 | 1 | 36 | 0.83 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 295.00 | 221.25 | 225.10 | 223.18 | 199.15 | 0.00 | 0.00% | 0.76 | 0 | 127 | 0.83 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 9/25/2026 4:00:16 PM EST |
| 300.00 | 216.20 | 220.15 | 218.18 | 218.20 | +18.20 | +9.10% | 0.73 | 2 | 110 | 0.82 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 305.00 | 211.55 | 215.20 | 213.38 | 212.24 | 0.00 | 0.00% | 0.70 | 0 | 61 | 0.78 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 9/25/2026 4:00:16 PM EST |
| 310.00 | 206.25 | 210.25 | 208.25 | 174.45 | 0.00 | 0.00% | 0.67 | 0 | 31 | 0.76 | 1.00 | 0.00 | -0.03 | 8/18/2026 | 9/25/2026 4:00:16 PM EST |
| 315.00 | 201.55 | 205.25 | 203.40 | 178.50 | 0.00 | 0.00% | 0.65 | 0 | 33 | 0.74 | 1.00 | 0.00 | -0.03 | 8/5/2026 | 9/25/2026 4:00:16 PM EST |
| 320.00 | 196.35 | 200.35 | 198.35 | 165.00 | 0.00 | 0.00% | 0.62 | 0 | 84 | 0.72 | 1.00 | 0.00 | -0.03 | 8/20/2026 | 9/25/2026 4:00:16 PM EST |
| 325.00 | 191.40 | 195.40 | 193.40 | 167.88 | 0.00 | 0.00% | 0.60 | 0 | 61 | 0.69 | 1.00 | 0.00 | -0.04 | 9/10/2026 | 9/25/2026 4:00:16 PM EST |
| 330.00 | 186.60 | 190.45 | 188.53 | 165.90 | 0.00 | 0.00% | 0.57 | 0 | 124 | 0.71 | 0.99 | 0.00 | -0.04 | 9/10/2026 | 9/25/2026 4:00:16 PM EST |
| 335.00 | 181.80 | 185.55 | 183.68 | 152.00 | 0.00 | 0.00% | 0.55 | 0 | 73 | 0.67 | 0.99 | 0.00 | -0.04 | 8/18/2026 | 9/25/2026 4:00:16 PM EST |
| 340.00 | 176.55 | 180.60 | 178.58 | 155.55 | 0.00 | 0.00% | 0.53 | 0 | 181 | 0.65 | 0.99 | 0.00 | -0.05 | 9/8/2026 | 9/25/2026 4:00:16 PM EST |
| 345.00 | 171.65 | 175.60 | 173.63 | 143.95 | 0.00 | 0.00% | 0.50 | 0 | 166 | 0.64 | 0.99 | 0.00 | -0.05 | 8/19/2026 | 9/25/2026 4:00:16 PM EST |
| 350.00 | 167.40 | 170.70 | 169.05 | 171.25 | +18.92 | +12.42% | 0.48 | 4 | 970 | 0.62 | 0.99 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 355.00 | 161.75 | 165.85 | 163.80 | 150.00 | 0.00 | 0.00% | 0.46 | 0 | 317 | 0.61 | 0.99 | 0.00 | -0.06 | 8/27/2026 | 9/25/2026 4:00:16 PM EST |
| 360.00 | 157.85 | 160.80 | 159.33 | 159.28 | +11.43 | +7.74% | 0.44 | 7 | 363 | 0.58 | 0.99 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 365.00 | 152.25 | 155.95 | 154.10 | 154.00 | +0.53 | +0.35% | 0.42 | 3 | 307 | 0.57 | 0.98 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 370.00 | 147.80 | 151.00 | 149.40 | 150.00 | +18.20 | +13.81% | 0.40 | 20 | 924 | 0.57 | 0.98 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 375.00 | 142.30 | 146.15 | 144.23 | 124.25 | 0.00 | 0.00% | 0.38 | 0 | 843 | 0.54 | 0.98 | 0.00 | -0.07 | 9/11/2026 | 9/25/2026 4:00:16 PM EST |
| 380.00 | 137.95 | 141.20 | 139.58 | 139.32 | +16.32 | +13.27% | 0.37 | 1 | 671 | 0.53 | 0.97 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 385.00 | 133.65 | 136.40 | 135.03 | 134.36 | +22.26 | +19.86% | 0.35 | 7 | 860 | 0.51 | 0.97 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 390.00 | 128.75 | 131.55 | 130.15 | 129.00 | +21.28 | +19.76% | 0.33 | 4 | 1,213 | 0.50 | 0.96 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 395.00 | 123.90 | 126.70 | 125.30 | 126.55 | +17.12 | +15.65% | 0.32 | 2 | 1,431 | 0.48 | 0.96 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 400.00 | 119.10 | 121.90 | 120.50 | 119.50 | +19.65 | +19.68% | 0.30 | 24 | 4,262 | 0.39 | 0.95 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 405.00 | 114.10 | 117.00 | 115.55 | 115.54 | +20.03 | +20.98% | 0.29 | 13 | 1,256 | 0.37 | 0.95 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 410.00 | 109.50 | 111.75 | 110.63 | 112.00 | +21.31 | +23.50% | 0.27 | 6 | 991 | 0.38 | 0.94 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 415.00 | 104.75 | 107.10 | 105.93 | 107.39 | +19.66 | +22.41% | 0.26 | 2 | 1,058 | 0.38 | 0.93 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 420.00 | 99.35 | 102.15 | 100.75 | 101.17 | +17.52 | +20.95% | 0.24 | 56 | 18,863 | 0.38 | 0.93 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 425.00 | 95.35 | 97.70 | 96.53 | 96.01 | +14.41 | +17.66% | 0.23 | 24 | 1,360 | 0.37 | 0.92 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 430.00 | 90.45 | 93.05 | 91.75 | 91.32 | +19.98 | +28.01% | 0.21 | 18 | 1,295 | 0.36 | 0.91 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 435.00 | 86.10 | 88.40 | 87.25 | 87.62 | +20.19 | +29.95% | 0.20 | 35 | 902 | 0.36 | 0.90 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 440.00 | 81.65 | 83.50 | 82.58 | 82.88 | +18.66 | +29.06% | 0.19 | 18 | 2,082 | 0.35 | 0.89 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 445.00 | 77.10 | 79.45 | 78.28 | 78.25 | +18.05 | +29.99% | 0.18 | 54 | 1,158 | 0.35 | 0.87 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 450.00 | 72.85 | 75.05 | 73.95 | 73.55 | +17.40 | +30.99% | 0.16 | 196 | 4,620 | 0.35 | 0.86 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 455.00 | 68.40 | 70.75 | 69.58 | 69.35 | +18.38 | +36.06% | 0.15 | 5 | 838 | 0.34 | 0.85 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 460.00 | 64.15 | 66.60 | 65.38 | 64.83 | +14.83 | +29.66% | 0.14 | 34 | 2,202 | 0.34 | 0.83 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 465.00 | 59.95 | 62.40 | 61.18 | 61.00 | +14.69 | +31.73% | 0.13 | 22 | 1,818 | 0.34 | 0.81 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 470.00 | 56.20 | 57.10 | 56.65 | 57.09 | +14.38 | +33.67% | 0.12 | 218 | 4,914 | 0.32 | 0.79 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 475.00 | 52.20 | 54.15 | 53.18 | 52.80 | +14.95 | +39.50% | 0.11 | 137 | 1,055 | 0.33 | 0.77 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 480.00 | 48.45 | 49.90 | 49.18 | 48.99 | +12.88 | +35.67% | 0.10 | 225 | 11,908 | 0.32 | 0.75 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 485.00 | 44.85 | 46.80 | 45.83 | 45.63 | +14.00 | +44.27% | 0.09 | 64 | 2,130 | 0.32 | 0.73 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 490.00 | 41.60 | 42.50 | 42.05 | 42.30 | +12.30 | +41.00% | 0.09 | 246 | 4,319 | 0.32 | 0.70 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 495.00 | 38.10 | 39.40 | 38.75 | 39.03 | +11.65 | +42.55% | 0.08 | 396 | 3,018 | 0.32 | 0.67 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 500.00 | 35.30 | 36.00 | 35.65 | 35.85 | +11.07 | +44.68% | 0.07 | 3,716 | 10,678 | 0.31 | 0.64 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 505.00 | 32.25 | 33.35 | 32.80 | 32.85 | +10.45 | +46.66% | 0.06 | 408 | 1,827 | 0.32 | 0.61 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 510.00 | 29.70 | 30.50 | 30.10 | 30.30 | +10.09 | +49.93% | 0.06 | 989 | 5,098 | 0.32 | 0.58 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 515.00 | 26.90 | 28.00 | 27.45 | 27.65 | +9.35 | +51.10% | 0.05 | 839 | 2,503 | 0.32 | 0.55 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 520.00 | 24.60 | 25.10 | 24.85 | 24.94 | +8.84 | +54.91% | 0.05 | 808 | 6,064 | 0.31 | 0.52 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 525.00 | 22.35 | 22.80 | 22.58 | 22.87 | +8.47 | +58.82% | 0.04 | 1,652 | 1,913 | 0.31 | 0.49 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 530.00 | 19.95 | 20.70 | 20.33 | 20.23 | +7.43 | +58.05% | 0.04 | 787 | 3,178 | 0.31 | 0.45 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 535.00 | 18.15 | 19.20 | 18.68 | 18.90 | +7.40 | +64.35% | 0.03 | 320 | 19,041 | 0.32 | 0.42 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 540.00 | 16.20 | 16.95 | 16.58 | 16.55 | +6.35 | +62.26% | 0.03 | 777 | 4,218 | 0.31 | 0.39 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 545.00 | 14.60 | 15.25 | 14.93 | 14.96 | +6.06 | +68.09% | 0.03 | 694 | 2,130 | 0.31 | 0.36 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 550.00 | 12.95 | 13.60 | 13.28 | 13.30 | +5.45 | +69.43% | 0.02 | 2,422 | 7,308 | 0.31 | 0.34 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 555.00 | 11.75 | 12.05 | 11.90 | 12.45 | +5.50 | +79.14% | 0.02 | 468 | 1,911 | 0.31 | 0.31 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 560.00 | 10.50 | 10.85 | 10.68 | 10.85 | +4.75 | +77.87% | 0.02 | 1,734 | 7,992 | 0.31 | 0.29 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 565.00 | 9.25 | 9.75 | 9.50 | 9.53 | +4.34 | +83.63% | 0.02 | 658 | 1,378 | 0.31 | 0.26 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 570.00 | 8.25 | 8.65 | 8.45 | 8.53 | +4.11 | +92.99% | 0.01 | 785 | 4,665 | 0.31 | 0.24 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 575.00 | 7.35 | 7.55 | 7.45 | 7.57 | +3.57 | +89.25% | 0.01 | 647 | 3,496 | 0.31 | 0.22 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 580.00 | 6.50 | 6.65 | 6.58 | 6.55 | +2.95 | +81.95% | 0.01 | 7,079 | 13,000 | 0.31 | 0.20 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 585.00 | 5.70 | 6.00 | 5.85 | 6.00 | +3.00 | +100.00% | 0.01 | 232 | 1,401 | 0.31 | 0.18 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 590.00 | 5.05 | 5.45 | 5.25 | 5.15 | +2.53 | +96.57% | 0.01 | 257 | 1,608 | 0.32 | 0.16 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 595.00 | 4.40 | 4.95 | 4.68 | 4.67 | +2.48 | +113.25% | 0.01 | 39 | 722 | 0.32 | 0.15 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 600.00 | 3.90 | 4.10 | 4.00 | 4.05 | +2.05 | +102.50% | 0.01 | 2,454 | 5,414 | 0.31 | 0.13 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 605.00 | 3.35 | 3.85 | 3.60 | 3.70 | +1.97 | +113.88% | 0.01 | 80 | 18,088 | 0.32 | 0.12 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 610.00 | 3.00 | 3.30 | 3.15 | 3.10 | +1.58 | +103.95% | 0.01 | 215 | 555 | 0.32 | 0.11 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 615.00 | 2.65 | 2.87 | 2.76 | 2.90 | +1.75 | +152.18% | 0.00 | 29 | 271 | 0.32 | 0.10 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 620.00 | 2.23 | 2.58 | 2.41 | 2.40 | +1.33 | +124.30% | 0.00 | 383 | 438 | 0.32 | 0.09 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 625.00 | 2.00 | 2.27 | 2.14 | 2.12 | +1.07 | +101.91% | 0.00 | 97 | 514 | 0.32 | 0.08 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 630.00 | 1.75 | 2.33 | 2.04 | 1.97 | +1.23 | +166.22% | 0.00 | 18 | 259 | 0.33 | 0.07 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 635.00 | 1.41 | 1.96 | 1.69 | 1.66 | +1.01 | +155.39% | 0.00 | 107 | 359 | 0.32 | 0.06 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 640.00 | 1.28 | 1.73 | 1.51 | 1.42 | +0.84 | +144.83% | 0.00 | 65 | 440 | 0.32 | 0.06 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 645.00 | 1.11 | 1.32 | 1.22 | 1.09 | +0.59 | +118.00% | 0.00 | 69 | 298 | 0.32 | 0.05 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 650.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.66 | +150.00% | 0.00 | 1,480 | 941 | 0.32 | 0.04 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 655.00 | 0.78 | 1.04 | 0.91 | 0.89 | +0.41 | +85.42% | 0.00 | 60 | 166 | 0.32 | 0.04 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 660.00 | 0.71 | 0.86 | 0.79 | 0.83 | +0.49 | +144.12% | 0.00 | 70 | 224 | 0.32 | 0.03 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 665.00 | 0.61 | 0.76 | 0.69 | 0.74 | +0.42 | +131.25% | 0.00 | 28 | 155 | 0.32 | 0.03 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 670.00 | 0.56 | 0.68 | 0.62 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.33 | 0.03 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 675.00 | 0.48 | 0.76 | 0.62 | 0.52 | +0.27 | +108.00% | 0.00 | 678 | 292 | 0.33 | 0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 680.00 | 0.42 | 0.69 | 0.56 | 0.47 | +0.29 | +161.12% | 0.00 | 141 | 358 | 0.33 | 0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 700.00 | 0.23 | 0.32 | 0.28 | 0.27 | +0.09 | +50.00% | 0.00 | 117 | 3,004 | 0.33 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:16 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:16 PM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:16 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 343 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 225.00 | 0.00 | 1.73 | 0.87 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:16 PM EST |
| 230.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 391 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:16 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 252 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 245.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 27 | 311 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 255.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:16 PM EST |
| 260.00 | 0.00 | 2.17 | 1.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 265.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:16 PM EST |
| 270.00 | 0.01 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 45 | 340 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 275.00 | 0.01 | 0.30 | 0.16 | 0.08 | -0.06 | -42.86% | 0.00 | 109 | 243 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 280.00 | 0.03 | 0.45 | 0.24 | 0.08 | -0.01 | -11.12% | 0.00 | 9 | 2,356 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 285.00 | 0.04 | 0.16 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 14 | 230 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 290.00 | 0.04 | 0.18 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 2,260 | 0.56 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 295.00 | 0.04 | 0.17 | 0.11 | 0.17 | +0.01 | +6.25% | 0.00 | 4 | 392 | 0.54 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 300.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 6 | 3,201 | 0.54 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 305.00 | 0.07 | 0.24 | 0.16 | 0.15 | -0.13 | -46.43% | 0.00 | 40 | 615 | 0.53 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 310.00 | 0.14 | 0.20 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 9 | 1,225 | 0.53 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 315.00 | 0.09 | 0.23 | 0.16 | 0.14 | -0.18 | -56.25% | 0.00 | 1 | 1,821 | 0.51 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 320.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 20 | 1,094 | 0.51 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 325.00 | 0.20 | 0.45 | 0.33 | 0.21 | -0.10 | -32.26% | 0.00 | 48 | 2,021 | 0.52 | 0.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 330.00 | 0.12 | 0.40 | 0.26 | 0.22 | -0.09 | -29.04% | 0.00 | 4 | 1,679 | 0.49 | -0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 335.00 | 0.23 | 0.32 | 0.28 | 0.27 | -0.07 | -20.59% | 0.00 | 5 | 866 | 0.49 | -0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 340.00 | 0.28 | 0.36 | 0.32 | 0.31 | -0.13 | -29.55% | 0.00 | 10 | 1,082 | 0.48 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 345.00 | 0.33 | 0.40 | 0.37 | 0.35 | -0.03 | -7.90% | 0.00 | 8 | 1,132 | 0.47 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 350.00 | 0.37 | 0.47 | 0.42 | 0.40 | -0.31 | -43.67% | 0.00 | 42 | 4,130 | 0.47 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 355.00 | 0.39 | 0.48 | 0.44 | 0.37 | -0.15 | -28.85% | 0.00 | 11 | 2,671 | 0.45 | -0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 360.00 | 0.50 | 0.53 | 0.52 | 0.52 | -0.06 | -10.35% | 0.00 | 13 | 2,725 | 0.45 | -0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 365.00 | 0.53 | 0.59 | 0.56 | 0.56 | -0.08 | -12.50% | 0.00 | 15 | 2,664 | 0.44 | -0.02 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 370.00 | 0.60 | 0.66 | 0.63 | 0.62 | -0.12 | -16.22% | 0.00 | 157 | 4,265 | 0.43 | -0.02 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 375.00 | 0.67 | 0.74 | 0.71 | 0.70 | -0.12 | -14.64% | 0.00 | 120 | 1,233 | 0.43 | -0.02 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 380.00 | 0.75 | 0.84 | 0.80 | 0.76 | -0.24 | -24.00% | 0.00 | 59 | 3,241 | 0.42 | -0.03 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 385.00 | 0.86 | 0.99 | 0.93 | 0.89 | -0.35 | -28.23% | 0.00 | 82 | 1,385 | 0.42 | -0.03 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 390.00 | 0.80 | 1.04 | 0.92 | 1.01 | -0.26 | -20.48% | 0.00 | 153 | 3,133 | 0.40 | -0.04 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 395.00 | 0.93 | 1.17 | 1.05 | 1.15 | -0.31 | -21.24% | 0.00 | 143 | 2,115 | 0.39 | -0.04 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 400.00 | 1.19 | 1.31 | 1.25 | 1.30 | -0.47 | -26.56% | 0.00 | 3,193 | 3,779 | 0.39 | -0.05 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 405.00 | 1.33 | 1.43 | 1.38 | 1.44 | -0.51 | -26.16% | 0.00 | 73 | 1,500 | 0.38 | -0.05 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 410.00 | 1.39 | 1.74 | 1.57 | 1.62 | -0.64 | -28.32% | 0.00 | 135 | 3,008 | 0.38 | -0.06 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 415.00 | 1.62 | 1.94 | 1.78 | 1.87 | -0.71 | -27.52% | 0.00 | 170 | 1,279 | 0.37 | -0.07 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 420.00 | 1.95 | 2.15 | 2.05 | 2.09 | -0.93 | -30.80% | 0.00 | 183 | 2,616 | 0.37 | -0.07 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 425.00 | 2.29 | 2.52 | 2.41 | 2.38 | -1.12 | -32.00% | 0.01 | 170 | 1,253 | 0.36 | -0.08 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 430.00 | 2.57 | 2.79 | 2.68 | 2.73 | -1.27 | -31.75% | 0.01 | 1,195 | 2,350 | 0.36 | -0.09 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 435.00 | 3.00 | 3.20 | 3.10 | 3.15 | -1.50 | -32.26% | 0.01 | 118 | 3,588 | 0.35 | -0.10 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 440.00 | 3.40 | 3.75 | 3.58 | 3.60 | -1.61 | -30.91% | 0.01 | 352 | 2,361 | 0.35 | -0.11 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 445.00 | 3.80 | 4.15 | 3.98 | 4.05 | -2.10 | -34.15% | 0.01 | 210 | 1,480 | 0.34 | -0.13 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 450.00 | 4.50 | 4.80 | 4.65 | 4.64 | -2.46 | -34.65% | 0.01 | 335 | 5,216 | 0.34 | -0.14 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 455.00 | 5.15 | 5.50 | 5.33 | 5.46 | -2.84 | -34.22% | 0.01 | 405 | 5,038 | 0.34 | -0.15 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 460.00 | 5.95 | 6.25 | 6.10 | 6.19 | -2.80 | -31.15% | 0.01 | 338 | 5,311 | 0.33 | -0.17 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 465.00 | 6.75 | 7.30 | 7.03 | 6.95 | -3.45 | -33.18% | 0.02 | 265 | 1,236 | 0.33 | -0.19 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 470.00 | 7.85 | 8.15 | 8.00 | 8.00 | -3.92 | -32.89% | 0.02 | 267 | 1,920 | 0.33 | -0.21 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 475.00 | 8.85 | 9.35 | 9.10 | 9.28 | -4.07 | -30.49% | 0.02 | 583 | 1,650 | 0.33 | -0.23 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 480.00 | 10.35 | 10.70 | 10.53 | 10.34 | -4.83 | -31.84% | 0.02 | 491 | 1,821 | 0.33 | -0.25 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 485.00 | 11.40 | 12.05 | 11.73 | 11.88 | -5.22 | -30.53% | 0.02 | 111 | 915 | 0.32 | -0.27 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 490.00 | 13.05 | 13.55 | 13.30 | 13.30 | -6.18 | -31.73% | 0.03 | 141 | 2,637 | 0.32 | -0.30 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 495.00 | 14.80 | 15.25 | 15.03 | 14.85 | -6.95 | -31.89% | 0.03 | 179 | 1,050 | 0.32 | -0.33 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 500.00 | 16.75 | 17.50 | 17.13 | 16.90 | -7.45 | -30.60% | 0.03 | 1,143 | 4,989 | 0.32 | -0.36 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 505.00 | 18.70 | 19.20 | 18.95 | 18.93 | -7.82 | -29.24% | 0.04 | 71 | 959 | 0.32 | -0.39 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 510.00 | 20.40 | 21.40 | 20.90 | 21.10 | -10.50 | -33.23% | 0.04 | 171 | 3,489 | 0.31 | -0.42 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 515.00 | 23.20 | 23.75 | 23.48 | 23.51 | -8.79 | -27.22% | 0.05 | 161 | 626 | 0.32 | -0.45 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 520.00 | 25.55 | 26.30 | 25.93 | 25.98 | -9.88 | -27.56% | 0.05 | 105 | 133 | 0.31 | -0.48 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 525.00 | 28.00 | 29.60 | 28.80 | 28.95 | -9.85 | -25.39% | 0.05 | 119 | 381 | 0.32 | -0.51 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 530.00 | 30.30 | 32.75 | 31.53 | 31.15 | -10.45 | -25.12% | 0.06 | 17 | 164 | 0.31 | -0.55 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 535.00 | 33.80 | 35.60 | 34.70 | 34.22 | -16.23 | -32.17% | 0.06 | 18 | 610 | 0.31 | -0.58 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 540.00 | 36.45 | 38.50 | 37.48 | 38.26 | -15.99 | -29.48% | 0.07 | 16 | 44 | 0.31 | -0.61 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 545.00 | 40.70 | 42.15 | 41.43 | 42.50 | -9.15 | -17.72% | 0.08 | 111 | 66 | 0.32 | -0.64 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 550.00 | 43.60 | 45.60 | 44.60 | 44.85 | -13.60 | -23.27% | 0.08 | 221 | 178 | 0.31 | -0.66 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 555.00 | 46.95 | 49.15 | 48.05 | 47.57 | -15.93 | -25.09% | 0.09 | 41 | 83 | 0.31 | -0.69 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 560.00 | 50.15 | 52.85 | 51.50 | 67.75 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.31 | -0.71 | 0.01 | -0.20 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 565.00 | 55.10 | 56.70 | 55.90 | 58.05 | -13.00 | -18.30% | 0.10 | 5 | 57 | 0.31 | -0.74 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 570.00 | 58.50 | 60.65 | 59.58 | 77.49 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.31 | -0.76 | 0.00 | -0.19 | 9/21/2026 | 9/25/2026 4:00:16 PM EST |
| 575.00 | 62.30 | 64.70 | 63.50 | 80.65 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.30 | -0.78 | 0.00 | -0.18 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 580.00 | 66.50 | 68.85 | 67.68 | 85.95 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.30 | -0.80 | 0.00 | -0.17 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 585.00 | 70.65 | 73.10 | 71.88 | 72.16 | -17.74 | -19.74% | 0.12 | 2 | 14 | 0.30 | -0.82 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 590.00 | 75.15 | 77.50 | 76.33 | 74.80 | -19.95 | -21.06% | 0.13 | 2 | 28 | 0.30 | -0.84 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 595.00 | 79.30 | 81.90 | 80.60 | 99.75 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.30 | -0.85 | 0.00 | -0.14 | 9/11/2026 | 9/25/2026 4:00:16 PM EST |
| 600.00 | 83.75 | 86.45 | 85.10 | 86.47 | -17.88 | -17.14% | 0.14 | 51 | 16 | 0.29 | -0.87 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 605.00 | 88.20 | 91.40 | 89.80 | 106.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.88 | 0.00 | -0.12 | 8/7/2026 | 9/25/2026 4:00:16 PM EST |
| 610.00 | 93.35 | 96.20 | 94.78 | 113.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.11 | 9/24/2026 | 9/25/2026 4:00:16 PM EST |
| 615.00 | 98.05 | 100.80 | 99.43 | 99.35 | -22.40 | -18.40% | 0.16 | 1 | 0 | 0.36 | -0.90 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 620.00 | 102.70 | 105.60 | 104.15 | 104.16 | -20.19 | -16.24% | 0.17 | 1 | 0 | 0.37 | -0.91 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:16 PM EST |
| 625.00 | 107.50 | 110.45 | 108.98 | 137.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.09 | 8/3/2026 | 9/25/2026 4:00:16 PM EST |
| 630.00 | 112.15 | 115.30 | 113.73 | 187.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.08 | 6/2/2026 | 9/25/2026 4:00:16 PM EST |
| 635.00 | 116.90 | 120.90 | 118.90 | 192.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.07 | 6/2/2026 | 9/25/2026 4:00:16 PM EST |
| 640.00 | 121.85 | 125.85 | 123.85 | 196.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.07 | 6/2/2026 | 9/25/2026 4:00:16 PM EST |
| 645.00 | 126.85 | 130.75 | 128.80 | 186.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.06 | 6/1/2026 | 9/25/2026 4:00:16 PM EST |
| 650.00 | 131.85 | 135.65 | 133.75 | 224.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.06 | 6/4/2026 | 9/25/2026 4:00:16 PM EST |
| 655.00 | 136.85 | 140.80 | 138.83 | 155.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.05 | 9/14/2026 | 9/25/2026 4:00:16 PM EST |
| 660.00 | 141.90 | 145.75 | 143.83 | 199.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.05 | 6/1/2026 | 9/25/2026 4:00:16 PM EST |
| 665.00 | 146.80 | 150.75 | 148.78 | 202.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.04 | 6/1/2026 | 9/25/2026 4:00:16 PM EST |
| 670.00 | 151.85 | 155.75 | 153.80 | 210.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.04 | 6/1/2026 | 9/25/2026 4:00:16 PM EST |
| 675.00 | 156.90 | 160.75 | 158.83 | 241.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 7/30/2026 | 9/25/2026 4:00:16 PM EST |
| 680.00 | 161.85 | 165.75 | 163.80 | % | 0.24 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 9/25/2026 4:00:16 PM EST | |||
| 700.00 | 181.85 | 185.65 | 183.75 | 191.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 9/14/2026 | 9/25/2026 4:00:16 PM EST |