Options Chain for MICROSOFT CORP COM (MSFT) - $530.14 as of 10/29/2026 10:11:00 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 | 328.95 | 330.00 | 329.48 | 334.85 | 0.00 | 0.00% | 1.65 | 0 | 113 | 2.17 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 4:00:03 PM EST |
| 210.00 | 318.70 | 320.00 | 319.35 | 318.30 | 0.00 | 0.00% | 1.52 | 0 | 16 | 2.10 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:03 PM EST |
| 215.00 | 314.00 | 315.00 | 314.50 | 286.20 | 0.00 | 0.00% | 1.46 | 0 | 17 | 2.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/29/2026 4:00:03 PM EST |
| 220.00 | 309.00 | 310.00 | 309.50 | 308.35 | 0.00 | 0.00% | 1.41 | 0 | 61 | 2.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:03 PM EST |
| 225.00 | 304.00 | 305.00 | 304.50 | 311.96 | 0.00 | 0.00% | 1.35 | 0 | 19 | 1.96 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 4:00:03 PM EST |
| 230.00 | 298.80 | 300.00 | 299.40 | 255.00 | 0.00 | 0.00% | 1.30 | 0 | 24 | 1.91 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/29/2026 4:00:03 PM EST |
| 235.00 | 294.15 | 295.00 | 294.58 | 268.55 | 0.00 | 0.00% | 1.25 | 0 | 98 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/29/2026 4:00:03 PM EST |
| 240.00 | 288.95 | 290.00 | 289.48 | 253.00 | 0.00 | 0.00% | 1.21 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/29/2026 4:00:03 PM EST |
| 245.00 | 283.95 | 285.00 | 284.48 | 245.35 | 0.00 | 0.00% | 1.16 | 0 | 17 | 1.78 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/29/2026 4:00:03 PM EST |
| 250.00 | 279.05 | 280.00 | 279.53 | 282.96 | 0.00 | 0.00% | 1.12 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:03 PM EST |
| 255.00 | 274.15 | 275.00 | 274.58 | 250.71 | 0.00 | 0.00% | 1.08 | 0 | 38 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/29/2026 4:00:03 PM EST |
| 260.00 | 268.95 | 270.00 | 269.48 | 227.77 | 0.00 | 0.00% | 1.04 | 0 | 32 | 1.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/29/2026 4:00:03 PM EST |
| 265.00 | 264.00 | 265.00 | 264.50 | 267.75 | 0.00 | 0.00% | 1.00 | 0 | 72 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:03 PM EST |
| 270.00 | 259.10 | 260.00 | 259.55 | 263.31 | 0.00 | 0.00% | 0.96 | 0 | 51 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:03 PM EST |
| 275.00 | 254.20 | 255.00 | 254.60 | 256.30 | -1.20 | -0.47% | 0.93 | 6 | 28 | 1.53 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 280.00 | 249.05 | 250.00 | 249.53 | 248.10 | -12.65 | -4.86% | 0.89 | 2 | 52 | 1.49 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 285.00 | 244.00 | 245.00 | 244.50 | 244.85 | +1.50 | +0.62% | 0.86 | 2 | 40 | 1.48 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 290.00 | 239.25 | 240.00 | 239.63 | 246.86 | 0.00 | 0.00% | 0.83 | 0 | 33 | 1.45 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 4:00:03 PM EST |
| 295.00 | 234.30 | 235.00 | 234.65 | 248.23 | 0.00 | 0.00% | 0.80 | 0 | 125 | 1.39 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 4:00:03 PM EST |
| 300.00 | 229.50 | 230.00 | 229.75 | 230.70 | -2.81 | -1.21% | 0.77 | 1 | 108 | 1.34 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 305.00 | 224.05 | 225.00 | 224.53 | 228.50 | 0.00 | 0.00% | 0.74 | 0 | 60 | 1.31 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 4:00:03 PM EST |
| 310.00 | 219.50 | 220.00 | 219.75 | 221.25 | +18.08 | +8.90% | 0.71 | 1 | 31 | 1.29 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 315.00 | 214.00 | 215.00 | 214.50 | 220.92 | 0.00 | 0.00% | 0.68 | 0 | 33 | 1.25 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 4:00:03 PM EST |
| 320.00 | 209.50 | 210.00 | 209.75 | 217.95 | +6.65 | +3.15% | 0.66 | 2 | 96 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 325.00 | 204.15 | 205.00 | 204.58 | 202.09 | 0.00 | 0.00% | 0.63 | 0 | 59 | 1.19 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:03 PM EST |
| 330.00 | 199.60 | 200.00 | 199.80 | 199.01 | 0.00 | 0.00% | 0.61 | 0 | 121 | 1.13 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 335.00 | 194.60 | 195.00 | 194.80 | 192.30 | 0.00 | 0.00% | 0.58 | 0 | 72 | 1.11 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:03 PM EST |
| 340.00 | 189.40 | 190.00 | 189.70 | 184.97 | -1.34 | -0.72% | 0.56 | 1 | 182 | 1.09 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 345.00 | 184.65 | 185.00 | 184.83 | 187.00 | 0.00 | 0.00% | 0.54 | 0 | 160 | 1.04 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:03 PM EST |
| 350.00 | 179.65 | 180.00 | 179.83 | 179.16 | 0.00 | 0.00% | 0.51 | 0 | 956 | 1.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 355.00 | 174.65 | 175.05 | 174.85 | 178.67 | 0.00 | 0.00% | 0.49 | 0 | 325 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:03 PM EST |
| 360.00 | 169.70 | 170.00 | 169.85 | 165.20 | -6.32 | -3.69% | 0.47 | 5 | 384 | 0.94 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 365.00 | 164.70 | 165.05 | 164.88 | 161.86 | -1.54 | -0.95% | 0.45 | 8 | 306 | 0.91 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 370.00 | 159.70 | 160.15 | 159.93 | 164.00 | 0.00 | 0.00% | 0.43 | 0 | 806 | 0.88 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:03 PM EST |
| 375.00 | 154.75 | 155.50 | 155.13 | 151.67 | 0.00 | 0.00% | 0.41 | 0 | 732 | 0.85 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:03 PM EST |
| 380.00 | 149.75 | 150.50 | 150.13 | 146.94 | -1.64 | -1.11% | 0.40 | 8 | 530 | 0.82 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 385.00 | 144.75 | 145.50 | 145.13 | 143.64 | 0.00 | 0.00% | 0.38 | 0 | 843 | 0.80 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 390.00 | 139.80 | 140.50 | 140.15 | 149.45 | +12.45 | +9.09% | 0.36 | 6 | 1,185 | 0.78 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 395.00 | 134.75 | 135.50 | 135.13 | 128.84 | -5.71 | -4.25% | 0.34 | 40 | 1,350 | 0.76 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 400.00 | 129.85 | 130.50 | 130.18 | 127.19 | -3.16 | -2.43% | 0.33 | 14 | 4,128 | 0.72 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 405.00 | 124.85 | 125.50 | 125.18 | 126.36 | 0.00 | 0.00% | 0.31 | 0 | 1,260 | 0.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 410.00 | 119.85 | 120.50 | 120.18 | 115.80 | -2.42 | -2.05% | 0.29 | 2 | 879 | 0.70 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 415.00 | 114.90 | 115.50 | 115.20 | 111.57 | -4.63 | -3.99% | 0.28 | 8 | 999 | 0.67 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 420.00 | 109.65 | 110.50 | 110.08 | 105.50 | -5.20 | -4.70% | 0.26 | 32 | 21,359 | 0.62 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 425.00 | 105.60 | 105.50 | 105.55 | 104.55 | -0.95 | -0.90% | 0.25 | 3 | 1,321 | 0.59 | 1.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 430.00 | 100.75 | 100.50 | 100.63 | 95.65 | -4.81 | -4.79% | 0.23 | 18 | 1,192 | 0.58 | 1.00 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 435.00 | 95.05 | 95.50 | 95.28 | 91.50 | -2.95 | -3.13% | 0.22 | 1 | 734 | 0.51 | 1.00 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 440.00 | 90.05 | 90.50 | 90.28 | 87.40 | -4.08 | -4.46% | 0.21 | 16 | 2,053 | 0.53 | 0.99 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 445.00 | 85.15 | 85.50 | 85.33 | 82.20 | -3.32 | -3.89% | 0.19 | 11 | 1,122 | 0.51 | 0.99 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 450.00 | 80.65 | 81.00 | 80.83 | 81.10 | +1.35 | +1.70% | 0.18 | 535 | 4,609 | 0.49 | 0.99 | 0.00 | -0.04 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 455.00 | 75.30 | 76.00 | 75.65 | 70.90 | -8.60 | -10.82% | 0.17 | 16 | 850 | 0.44 | 0.98 | 0.00 | -0.05 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 460.00 | 70.40 | 71.00 | 70.70 | 70.75 | -1.25 | -1.74% | 0.15 | 112 | 2,094 | 0.44 | 0.98 | 0.00 | -0.06 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 465.00 | 65.75 | 66.00 | 65.88 | 64.94 | -2.49 | -3.70% | 0.14 | 17 | 1,647 | 0.40 | 0.97 | 0.00 | -0.07 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 470.00 | 61.10 | 61.50 | 61.30 | 62.15 | -2.90 | -4.46% | 0.13 | 89 | 4,980 | 0.36 | 0.96 | 0.00 | -0.09 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 475.00 | 56.95 | 56.50 | 56.73 | 55.61 | -1.32 | -2.32% | 0.12 | 17 | 836 | 0.36 | 0.94 | 0.00 | -0.11 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 480.00 | 52.15 | 52.00 | 52.08 | 50.34 | -3.65 | -6.77% | 0.11 | 596 | 10,698 | 0.35 | 0.92 | 0.00 | -0.13 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 485.00 | 47.55 | 47.50 | 47.53 | 46.45 | -2.75 | -5.59% | 0.10 | 29 | 1,651 | 0.34 | 0.90 | 0.00 | -0.16 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 490.00 | 42.90 | 43.00 | 42.95 | 41.25 | -3.48 | -7.78% | 0.09 | 82 | 4,139 | 0.32 | 0.88 | 0.01 | -0.18 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 495.00 | 38.75 | 38.50 | 38.63 | 36.95 | -4.19 | -10.19% | 0.08 | 18 | 2,056 | 0.32 | 0.85 | 0.01 | -0.21 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 500.00 | 34.25 | 34.50 | 34.38 | 35.34 | -3.01 | -7.85% | 0.07 | 331 | 9,443 | 0.30 | 0.81 | 0.01 | -0.24 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 505.00 | 30.45 | 30.50 | 30.48 | 30.30 | -3.30 | -9.83% | 0.06 | 29 | 2,260 | 0.30 | 0.77 | 0.01 | -0.26 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 507.50 | 28.00 | 29.00 | 28.50 | 28.80 | -1.15 | -3.84% | 0.06 | 13 | 126 | 0.30 | 0.75 | 0.01 | -0.27 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 510.00 | 25.75 | 27.00 | 26.38 | 25.10 | -6.65 | -20.95% | 0.05 | 99 | 7,889 | 0.28 | 0.73 | 0.01 | -0.28 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 512.50 | 23.90 | 25.00 | 24.45 | 22.50 | -3.95 | -14.94% | 0.05 | 3 | 223 | 0.28 | 0.71 | 0.01 | -0.29 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 515.00 | 22.55 | 23.50 | 23.03 | 22.20 | -4.80 | -17.78% | 0.04 | 118 | 3,271 | 0.28 | 0.68 | 0.01 | -0.30 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 517.50 | 21.40 | 22.00 | 21.70 | 22.15 | -3.35 | -13.14% | 0.04 | 55 | 17 | 0.28 | 0.66 | 0.01 | -0.31 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 520.00 | 19.65 | 20.50 | 20.08 | 20.00 | -4.45 | -18.20% | 0.04 | 662 | 6,107 | 0.28 | 0.63 | 0.01 | -0.31 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 522.50 | 18.15 | 19.00 | 18.58 | 17.02 | -5.93 | -25.84% | 0.04 | 97 | 109 | 0.28 | 0.60 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 525.00 | 16.45 | 17.45 | 16.95 | 17.25 | -4.00 | -18.83% | 0.03 | 1,009 | 4,068 | 0.27 | 0.58 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 527.50 | 15.30 | 15.90 | 15.60 | 15.90 | -4.11 | -20.54% | 0.03 | 127 | 2,278 | 0.27 | 0.55 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 530.00 | 14.00 | 14.40 | 14.20 | 14.10 | -5.40 | -27.70% | 0.03 | 2,505 | 9,011 | 0.27 | 0.52 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 532.50 | 12.10 | 13.20 | 12.65 | 12.85 | -5.40 | -29.59% | 0.02 | 595 | 376 | 0.27 | 0.49 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 535.00 | 11.45 | 12.00 | 11.73 | 12.00 | -5.05 | -29.62% | 0.02 | 4,894 | 20,109 | 0.26 | 0.46 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 537.50 | 9.75 | 11.10 | 10.43 | 10.00 | -4.55 | -31.28% | 0.02 | 208 | 318 | 0.26 | 0.43 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 540.00 | 9.35 | 9.80 | 9.58 | 9.60 | -5.40 | -36.00% | 0.02 | 2,391 | 9,846 | 0.26 | 0.40 | 0.01 | -0.31 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 542.50 | 8.45 | 9.00 | 8.73 | 8.78 | -4.22 | -32.47% | 0.02 | 181 | 236 | 0.26 | 0.37 | 0.01 | -0.30 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 545.00 | 7.50 | 8.05 | 7.78 | 7.62 | -4.91 | -39.19% | 0.01 | 1,368 | 5,019 | 0.26 | 0.35 | 0.01 | -0.29 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 547.50 | 6.75 | 7.20 | 6.98 | 6.75 | -4.35 | -39.19% | 0.01 | 64 | 223 | 0.26 | 0.32 | 0.01 | -0.28 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 550.00 | 6.00 | 6.25 | 6.13 | 6.16 | -4.69 | -43.23% | 0.01 | 3,729 | 12,070 | 0.26 | 0.29 | 0.01 | -0.27 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 552.50 | 5.25 | 5.70 | 5.48 | 5.00 | -4.44 | -47.04% | 0.01 | 311 | 383 | 0.26 | 0.27 | 0.01 | -0.26 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 555.00 | 4.70 | 4.95 | 4.83 | 4.82 | -3.93 | -44.92% | 0.01 | 471 | 7,059 | 0.26 | 0.25 | 0.01 | -0.25 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 560.00 | 3.65 | 3.85 | 3.75 | 3.77 | -3.79 | -50.14% | 0.01 | 2,406 | 12,201 | 0.26 | 0.20 | 0.01 | -0.22 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 565.00 | 2.74 | 3.05 | 2.90 | 2.95 | -3.60 | -54.97% | 0.01 | 764 | 4,825 | 0.26 | 0.17 | 0.01 | -0.20 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 570.00 | 2.12 | 2.31 | 2.22 | 2.18 | -3.02 | -58.08% | 0.00 | 2,044 | 8,061 | 0.26 | 0.13 | 0.01 | -0.17 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 575.00 | 1.56 | 1.73 | 1.65 | 1.70 | -2.50 | -59.53% | 0.00 | 1,034 | 7,173 | 0.26 | 0.10 | 0.01 | -0.14 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 580.00 | 1.19 | 1.30 | 1.25 | 1.24 | -2.21 | -64.06% | 0.00 | 15,423 | 13,984 | 0.26 | 0.08 | 0.00 | -0.12 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 585.00 | 0.89 | 0.96 | 0.93 | 0.92 | -2.08 | -69.34% | 0.00 | 2,579 | 3,368 | 0.26 | 0.06 | 0.00 | -0.10 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 590.00 | 0.66 | 0.73 | 0.70 | 0.70 | -1.53 | -68.61% | 0.00 | 2,023 | 8,314 | 0.26 | 0.05 | 0.00 | -0.08 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 595.00 | 0.41 | 0.57 | 0.49 | 0.53 | -1.25 | -70.23% | 0.00 | 158 | 2,692 | 0.26 | 0.04 | 0.00 | -0.06 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 600.00 | 0.34 | 0.34 | 0.34 | 0.41 | -1.09 | -72.67% | 0.00 | 3,674 | 9,841 | 0.26 | 0.03 | 0.00 | -0.05 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 605.00 | 0.20 | 0.51 | 0.36 | 0.22 | -0.96 | -81.36% | 0.00 | 235 | 18,628 | 0.27 | 0.02 | 0.00 | -0.04 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 610.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.60 | -75.00% | 0.00 | 255 | 1,825 | 0.26 | 0.01 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 615.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.57 | -76.00% | 0.00 | 138 | 777 | 0.27 | 0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 620.00 | 0.10 | 0.19 | 0.15 | 0.12 | -0.47 | -79.67% | 0.00 | 293 | 1,658 | 0.27 | 0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 625.00 | 0.07 | 0.38 | 0.23 | 0.15 | -0.30 | -66.67% | 0.00 | 27 | 1,206 | 0.30 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 630.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.34 | -82.93% | 0.00 | 115 | 1,769 | 0.28 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 635.00 | 0.05 | 0.32 | 0.19 | 0.05 | -0.25 | -83.34% | 0.00 | 17 | 480 | 0.31 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 640.00 | 0.03 | 0.14 | 0.09 | 0.03 | -0.19 | -86.37% | 0.00 | 18 | 885 | 0.30 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 645.00 | 0.02 | 0.31 | 0.17 | 0.04 | -0.13 | -76.48% | 0.00 | 42 | 525 | 0.32 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 650.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.09 | -56.25% | 0.00 | 75 | 1,460 | 0.30 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 655.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 301 | 0.31 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 660.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 20 | 401 | 0.32 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 665.00 | 0.01 | 0.14 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 7 | 265 | 0.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.08 | -72.73% | 0.00 | 18 | 293 | 0.33 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 675.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.09 | -75.00% | 0.00 | 7 | 336 | 0.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 21 | 655 | 0.38 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 374 | 4,016 | 0.35 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 653 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.24 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/29/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/29/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/29/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/29/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 26 | 258 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.33 | 0.17 | 0.08 | -0.01 | -11.12% | 0.00 | 9 | 171 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 3,034 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 135 | 2,647 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 530 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,349 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 1,120 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,572 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,944 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 320.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,349 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,040 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 1,814 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 9 | 1,098 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 48 | 1,551 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 345.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 56 | 1,248 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 350.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 162 | 4,355 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 355.00 | 0.03 | 0.10 | 0.07 | 0.12 | -0.02 | -14.29% | 0.00 | 34 | 3,125 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 360.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 91 | 4,949 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 365.00 | 0.02 | 0.17 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 23 | 3,105 | 0.57 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 370.00 | 0.03 | 0.12 | 0.08 | 0.11 | -0.05 | -31.25% | 0.00 | 250 | 5,443 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 375.00 | 0.06 | 0.15 | 0.11 | 0.06 | -0.14 | -70.00% | 0.00 | 3 | 1,354 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 380.00 | 0.08 | 0.21 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 254 | 3,307 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 385.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 14 | 1,556 | 0.52 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 390.00 | 0.05 | 0.27 | 0.16 | 0.15 | -0.11 | -42.31% | 0.00 | 2 | 3,568 | 0.51 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 395.00 | 0.09 | 0.25 | 0.17 | 0.16 | -0.12 | -42.86% | 0.00 | 3 | 2,693 | 0.51 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 400.00 | 0.10 | 0.18 | 0.14 | 0.15 | -0.16 | -51.62% | 0.00 | 450 | 6,342 | 0.48 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 405.00 | 0.05 | 0.52 | 0.29 | 0.14 | -0.22 | -61.12% | 0.00 | 56 | 1,954 | 0.48 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 410.00 | 0.14 | 0.19 | 0.17 | 0.20 | -0.20 | -50.00% | 0.00 | 199 | 4,085 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 415.00 | 0.10 | 0.37 | 0.24 | 0.22 | -0.20 | -47.62% | 0.00 | 78 | 1,820 | 0.44 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 420.00 | 0.17 | 0.22 | 0.20 | 0.22 | -0.28 | -56.00% | 0.00 | 161 | 4,176 | 0.43 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 425.00 | 0.19 | 0.30 | 0.25 | 0.20 | -0.30 | -60.00% | 0.00 | 84 | 1,315 | 0.41 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 430.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.32 | -56.14% | 0.00 | 217 | 3,254 | 0.41 | 0.00 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 435.00 | 0.26 | 0.31 | 0.29 | 0.27 | -0.45 | -62.50% | 0.00 | 131 | 2,096 | 0.39 | 0.00 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 440.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.49 | -61.25% | 0.00 | 350 | 3,115 | 0.37 | -0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 445.00 | 0.32 | 0.43 | 0.38 | 0.40 | -0.51 | -56.05% | 0.00 | 163 | 2,250 | 0.37 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 450.00 | 0.40 | 0.48 | 0.44 | 0.43 | -0.61 | -58.66% | 0.00 | 343 | 5,807 | 0.34 | -0.01 | 0.00 | -0.04 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 455.00 | 0.46 | 0.59 | 0.53 | 0.57 | -0.64 | -52.90% | 0.00 | 263 | 4,993 | 0.34 | -0.02 | 0.00 | -0.05 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 460.00 | 0.59 | 0.70 | 0.65 | 0.70 | -0.71 | -50.36% | 0.00 | 546 | 4,982 | 0.33 | -0.02 | 0.00 | -0.06 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 465.00 | 0.67 | 0.95 | 0.81 | 0.84 | -0.86 | -50.59% | 0.00 | 418 | 2,875 | 0.32 | -0.03 | 0.00 | -0.07 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 470.00 | 0.90 | 1.00 | 0.95 | 0.96 | -1.11 | -53.63% | 0.00 | 363 | 6,043 | 0.31 | -0.04 | 0.00 | -0.09 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 475.00 | 1.15 | 1.28 | 1.22 | 1.19 | -1.31 | -52.40% | 0.00 | 600 | 2,748 | 0.31 | -0.06 | 0.00 | -0.11 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 480.00 | 1.45 | 1.57 | 1.51 | 1.55 | -1.30 | -45.62% | 0.00 | 582 | 4,076 | 0.30 | -0.08 | 0.00 | -0.13 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 485.00 | 1.79 | 1.95 | 1.87 | 1.90 | -1.60 | -45.72% | 0.00 | 693 | 5,702 | 0.29 | -0.10 | 0.00 | -0.16 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 490.00 | 2.32 | 2.47 | 2.40 | 2.40 | -1.94 | -44.70% | 0.00 | 1,815 | 6,709 | 0.29 | -0.12 | 0.01 | -0.18 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 495.00 | 2.88 | 3.15 | 3.02 | 2.99 | -2.40 | -44.53% | 0.01 | 599 | 2,959 | 0.28 | -0.15 | 0.01 | -0.21 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 500.00 | 3.75 | 3.90 | 3.83 | 3.80 | -2.63 | -40.91% | 0.01 | 2,123 | 11,976 | 0.28 | -0.19 | 0.01 | -0.24 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 505.00 | 4.60 | 4.90 | 4.75 | 4.87 | -2.96 | -37.81% | 0.01 | 369 | 2,212 | 0.28 | -0.23 | 0.01 | -0.26 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 507.50 | 5.00 | 5.50 | 5.25 | 5.84 | -3.56 | -37.88% | 0.01 | 254 | 232 | 0.27 | -0.25 | 0.01 | -0.27 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 510.00 | 5.80 | 6.10 | 5.95 | 5.95 | -3.06 | -33.97% | 0.01 | 750 | 4,599 | 0.27 | -0.27 | 0.01 | -0.28 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 512.50 | 6.40 | 7.05 | 6.73 | 6.62 | -3.93 | -37.26% | 0.01 | 188 | 190 | 0.27 | -0.29 | 0.01 | -0.29 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 515.00 | 7.20 | 7.60 | 7.40 | 7.30 | -3.74 | -33.88% | 0.01 | 532 | 2,848 | 0.27 | -0.32 | 0.01 | -0.30 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 517.50 | 7.85 | 8.40 | 8.13 | 8.85 | -3.68 | -29.37% | 0.02 | 206 | 200 | 0.27 | -0.34 | 0.01 | -0.31 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 520.00 | 8.75 | 9.25 | 9.00 | 9.75 | -2.95 | -23.23% | 0.02 | 1,235 | 4,438 | 0.26 | -0.37 | 0.01 | -0.31 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 522.50 | 9.70 | 10.30 | 10.00 | 10.42 | -3.79 | -26.68% | 0.02 | 140 | 72 | 0.26 | -0.40 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 525.00 | 10.65 | 11.20 | 10.93 | 10.95 | -3.99 | -26.71% | 0.02 | 554 | 3,412 | 0.26 | -0.42 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 527.50 | 11.80 | 12.35 | 12.08 | 11.95 | -4.05 | -25.32% | 0.02 | 236 | 2,300 | 0.26 | -0.45 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 530.00 | 12.80 | 13.65 | 13.23 | 13.18 | -4.15 | -23.95% | 0.02 | 1,180 | 3,476 | 0.26 | -0.48 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 532.50 | 14.00 | 14.80 | 14.40 | 14.43 | -4.57 | -24.06% | 0.03 | 351 | 215 | 0.26 | -0.51 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 535.00 | 15.50 | 16.10 | 15.80 | 18.00 | -1.80 | -9.10% | 0.03 | 65 | 3,359 | 0.25 | -0.54 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 537.50 | 17.00 | 17.90 | 17.45 | 23.30 | +0.15 | +0.65% | 0.03 | 32 | 55 | 0.26 | -0.57 | 0.01 | -0.32 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 540.00 | 18.50 | 19.15 | 18.83 | 18.85 | -4.35 | -18.75% | 0.03 | 109 | 2,325 | 0.25 | -0.60 | 0.01 | -0.31 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 542.50 | 20.00 | 21.00 | 20.50 | 21.85 | -4.60 | -17.40% | 0.04 | 62 | 49 | 0.26 | -0.63 | 0.01 | -0.30 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 545.00 | 21.50 | 22.90 | 22.20 | 22.75 | -4.40 | -16.21% | 0.04 | 111 | 676 | 0.26 | -0.65 | 0.01 | -0.29 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 547.50 | 23.50 | 24.30 | 23.90 | 25.65 | -3.76 | -12.79% | 0.04 | 46 | 68 | 0.25 | -0.68 | 0.01 | -0.28 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 550.00 | 25.50 | 26.75 | 26.13 | 25.81 | -3.39 | -11.61% | 0.05 | 110 | 858 | 0.26 | -0.71 | 0.01 | -0.27 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 552.50 | 27.00 | 28.40 | 27.70 | 33.90 | +2.50 | +7.97% | 0.05 | 3 | 56 | 0.26 | -0.73 | 0.01 | -0.26 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 555.00 | 29.00 | 29.70 | 29.35 | 35.02 | +1.62 | +4.85% | 0.05 | 6 | 240 | 0.25 | -0.75 | 0.01 | -0.25 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 560.00 | 33.00 | 33.95 | 33.48 | 26.20 | -11.80 | -31.06% | 0.06 | 3 | 151 | 0.26 | -0.80 | 0.01 | -0.22 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 565.00 | 37.50 | 38.35 | 37.93 | 33.10 | -6.67 | -16.78% | 0.07 | 10 | 95 | 0.25 | -0.83 | 0.01 | -0.20 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 570.00 | 42.00 | 42.65 | 42.33 | 42.75 | 0.00 | 0.00% | 0.07 | 0 | 219 | 0.25 | -0.87 | 0.01 | -0.17 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 575.00 | 46.50 | 46.90 | 46.70 | 48.54 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.24 | -0.90 | 0.01 | -0.14 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 580.00 | 51.00 | 51.70 | 51.35 | 52.90 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.32 | -0.92 | 0.00 | -0.12 | 10/26/2026 | 10/29/2026 4:00:03 PM EST |
| 585.00 | 56.00 | 56.45 | 56.23 | 61.90 | +3.10 | +5.28% | 0.10 | 1 | 13 | 0.33 | -0.94 | 0.00 | -0.10 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 590.00 | 60.50 | 61.45 | 60.98 | 61.80 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.35 | -0.95 | 0.00 | -0.08 | 10/26/2026 | 10/29/2026 4:00:03 PM EST |
| 595.00 | 65.50 | 66.30 | 65.90 | 70.10 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.37 | -0.96 | 0.00 | -0.06 | 10/22/2026 | 10/29/2026 4:00:03 PM EST |
| 600.00 | 70.50 | 71.30 | 70.90 | 69.00 | -2.95 | -4.10% | 0.12 | 6 | 58 | 0.39 | -0.97 | 0.00 | -0.05 | 10/29/2026 | 10/29/2026 4:00:03 PM EST |
| 605.00 | 75.50 | 76.25 | 75.88 | 76.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.40 | -0.98 | 0.00 | -0.04 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 610.00 | 80.50 | 81.25 | 80.88 | 81.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | -0.99 | 0.00 | -0.03 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 615.00 | 85.50 | 86.25 | 85.88 | 86.47 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.44 | -0.99 | 0.00 | -0.02 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 620.00 | 90.50 | 91.25 | 90.88 | 91.36 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | -0.99 | 0.00 | -0.02 | 10/28/2026 | 10/29/2026 4:00:03 PM EST |
| 625.00 | 95.50 | 96.25 | 95.88 | 137.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 10/29/2026 4:00:03 PM EST |
| 630.00 | 100.50 | 101.25 | 100.88 | 187.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 10/29/2026 4:00:03 PM EST |
| 635.00 | 105.50 | 106.25 | 105.88 | 192.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 10/29/2026 4:00:03 PM EST |
| 640.00 | 110.50 | 111.45 | 110.98 | 99.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/29/2026 4:00:03 PM EST |
| 645.00 | 115.50 | 116.25 | 115.88 | 117.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:03 PM EST |
| 650.00 | 120.50 | 121.25 | 120.88 | 224.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/29/2026 4:00:03 PM EST |
| 655.00 | 125.50 | 126.25 | 125.88 | 155.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/29/2026 4:00:03 PM EST |
| 660.00 | 130.50 | 131.25 | 130.88 | 131.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:03 PM EST |
| 665.00 | 135.50 | 136.75 | 136.13 | 202.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/29/2026 4:00:03 PM EST |
| 670.00 | 140.50 | 141.60 | 141.05 | 210.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/29/2026 4:00:03 PM EST |
| 675.00 | 145.50 | 146.25 | 145.88 | 241.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/29/2026 4:00:03 PM EST |
| 680.00 | 150.50 | 151.25 | 150.88 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:03 PM EST | |||
| 700.00 | 170.50 | 171.25 | 170.88 | 191.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/29/2026 4:00:03 PM EST |