Options Chain for MICROSOFT CORP COM (MSFT) - $494.81 as of 9/14/2026 5:31:27 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 | 305.45 | 309.20 | 307.33 | 298.20 | 0.00 | 0.00% | 1.54 | 0 | 63 | 1.24 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 4:00:09 PM EST |
| 210.00 | 295.55 | 299.30 | 297.43 | 292.95 | 0.00 | 0.00% | 1.42 | 0 | 17 | 1.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 4:00:09 PM EST |
| 215.00 | 290.60 | 294.30 | 292.45 | 286.20 | 0.00 | 0.00% | 1.36 | 0 | 17 | 1.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/14/2026 4:00:09 PM EST |
| 220.00 | 285.40 | 289.35 | 287.38 | 285.95 | 0.00 | 0.00% | 1.31 | 0 | 61 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/14/2026 4:00:09 PM EST |
| 225.00 | 280.45 | 284.40 | 282.43 | 266.25 | 0.00 | 0.00% | 1.26 | 0 | 18 | 1.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/14/2026 4:00:09 PM EST |
| 230.00 | 275.40 | 279.45 | 277.43 | 255.00 | 0.00 | 0.00% | 1.21 | 0 | 24 | 1.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 4:00:09 PM EST |
| 235.00 | 270.45 | 274.50 | 272.48 | 268.55 | 0.00 | 0.00% | 1.16 | 0 | 98 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/14/2026 4:00:09 PM EST |
| 240.00 | 265.80 | 269.55 | 267.68 | 253.00 | 0.00 | 0.00% | 1.12 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/14/2026 4:00:09 PM EST |
| 245.00 | 260.85 | 264.60 | 262.73 | 245.35 | 0.00 | 0.00% | 1.07 | 0 | 17 | 0.96 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/14/2026 4:00:09 PM EST |
| 250.00 | 255.90 | 259.65 | 257.78 | 234.50 | 0.00 | 0.00% | 1.03 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/14/2026 4:00:09 PM EST |
| 255.00 | 250.95 | 254.70 | 252.83 | 250.71 | 0.00 | 0.00% | 0.99 | 0 | 38 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/14/2026 4:00:09 PM EST |
| 260.00 | 246.00 | 249.75 | 247.88 | 227.77 | 0.00 | 0.00% | 0.95 | 0 | 32 | 0.90 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 4:00:09 PM EST |
| 265.00 | 240.85 | 244.75 | 242.80 | 240.07 | 0.00 | 0.00% | 0.92 | 0 | 73 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/14/2026 4:00:09 PM EST |
| 270.00 | 236.00 | 239.80 | 237.90 | 235.23 | 0.00 | 0.00% | 0.88 | 0 | 45 | 0.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 4:00:09 PM EST |
| 275.00 | 231.15 | 234.90 | 233.03 | 233.71 | +16.96 | +7.83% | 0.85 | 1 | 27 | 0.82 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 280.00 | 226.20 | 229.95 | 228.08 | 237.99 | 0.00 | 0.00% | 0.81 | 0 | 53 | 0.81 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 4:00:09 PM EST |
| 285.00 | 221.25 | 225.00 | 223.13 | 222.15 | 0.00 | 0.00% | 0.78 | 0 | 39 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/14/2026 4:00:09 PM EST |
| 290.00 | 216.30 | 220.05 | 218.18 | 202.65 | 0.00 | 0.00% | 0.75 | 0 | 36 | 0.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/14/2026 4:00:09 PM EST |
| 295.00 | 211.20 | 215.10 | 213.15 | 199.15 | 0.00 | 0.00% | 0.72 | 0 | 127 | 0.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/14/2026 4:00:09 PM EST |
| 300.00 | 206.40 | 210.15 | 208.28 | 205.50 | +9.91 | +5.07% | 0.69 | 40 | 116 | 0.73 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 305.00 | 201.30 | 205.20 | 203.25 | 212.24 | 0.00 | 0.00% | 0.67 | 0 | 61 | 0.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 4:00:09 PM EST |
| 310.00 | 196.20 | 200.30 | 198.25 | 174.45 | 0.00 | 0.00% | 0.64 | 0 | 31 | 0.70 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/14/2026 4:00:09 PM EST |
| 315.00 | 191.45 | 195.35 | 193.40 | 178.50 | 0.00 | 0.00% | 0.61 | 0 | 33 | 0.68 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 9/14/2026 4:00:09 PM EST |
| 320.00 | 186.45 | 190.45 | 188.45 | 165.00 | 0.00 | 0.00% | 0.59 | 0 | 84 | 0.66 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 9/14/2026 4:00:09 PM EST |
| 325.00 | 181.65 | 185.50 | 183.58 | 167.88 | 0.00 | 0.00% | 0.56 | 0 | 61 | 0.64 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 4:00:09 PM EST |
| 330.00 | 176.90 | 180.60 | 178.75 | 165.90 | 0.00 | 0.00% | 0.54 | 0 | 124 | 0.63 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 4:00:09 PM EST |
| 335.00 | 171.80 | 175.70 | 173.75 | 152.00 | 0.00 | 0.00% | 0.52 | 0 | 73 | 0.61 | 1.00 | 0.00 | -0.03 | 8/18/2026 | 9/14/2026 4:00:09 PM EST |
| 340.00 | 166.95 | 170.80 | 168.88 | 155.55 | 0.00 | 0.00% | 0.50 | 0 | 181 | 0.60 | 1.00 | 0.00 | -0.04 | 9/8/2026 | 9/14/2026 4:00:09 PM EST |
| 345.00 | 161.95 | 165.90 | 163.93 | 143.95 | 0.00 | 0.00% | 0.48 | 0 | 166 | 0.58 | 1.00 | 0.00 | -0.04 | 8/19/2026 | 9/14/2026 4:00:09 PM EST |
| 350.00 | 157.15 | 161.00 | 159.08 | 157.60 | +7.10 | +4.72% | 0.45 | 5 | 971 | 0.57 | 0.99 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 355.00 | 152.70 | 155.60 | 154.15 | 150.00 | 0.00 | 0.00% | 0.43 | 0 | 317 | 0.53 | 0.99 | 0.00 | -0.04 | 8/27/2026 | 9/14/2026 4:00:09 PM EST |
| 360.00 | 147.85 | 150.75 | 149.30 | 147.85 | +10.22 | +7.43% | 0.41 | 5 | 363 | 0.52 | 0.99 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 365.00 | 142.95 | 145.90 | 144.43 | 153.47 | 0.00 | 0.00% | 0.40 | 0 | 307 | 0.50 | 0.99 | 0.00 | -0.05 | 8/28/2026 | 9/14/2026 4:00:09 PM EST |
| 370.00 | 138.10 | 140.85 | 139.48 | 143.16 | +13.51 | +10.42% | 0.38 | 51 | 925 | 0.48 | 0.99 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 375.00 | 133.25 | 136.25 | 134.75 | 124.25 | 0.00 | 0.00% | 0.36 | 0 | 843 | 0.48 | 0.98 | 0.00 | -0.06 | 9/11/2026 | 9/14/2026 4:00:09 PM EST |
| 380.00 | 128.45 | 131.40 | 129.93 | 130.72 | +13.22 | +11.26% | 0.34 | 1 | 671 | 0.47 | 0.98 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 385.00 | 123.65 | 126.35 | 125.00 | 129.13 | +14.92 | +13.07% | 0.32 | 2 | 866 | 0.45 | 0.98 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 390.00 | 118.90 | 121.45 | 120.18 | 119.67 | +7.77 | +6.95% | 0.31 | 1 | 1,214 | 0.36 | 0.97 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 395.00 | 114.10 | 116.70 | 115.40 | 111.55 | 0.00 | 0.00% | 0.29 | 0 | 1,430 | 0.36 | 0.97 | 0.00 | -0.08 | 9/4/2026 | 9/14/2026 4:00:09 PM EST |
| 400.00 | 109.30 | 111.85 | 110.58 | 111.50 | +14.35 | +14.78% | 0.28 | 11 | 4,311 | 0.36 | 0.96 | 0.00 | -0.09 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 405.00 | 104.65 | 107.25 | 105.95 | 91.00 | 0.00 | 0.00% | 0.26 | 0 | 1,265 | 0.36 | 0.95 | 0.00 | -0.09 | 9/10/2026 | 9/14/2026 4:00:09 PM EST |
| 410.00 | 100.50 | 102.60 | 101.55 | 95.08 | +2.39 | +2.58% | 0.25 | 3 | 994 | 0.37 | 0.94 | 0.00 | -0.10 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 415.00 | 95.30 | 97.95 | 96.63 | 99.45 | +12.42 | +14.28% | 0.23 | 5 | 1,053 | 0.35 | 0.93 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 420.00 | 90.80 | 93.35 | 92.08 | 94.17 | +11.51 | +13.93% | 0.22 | 19 | 31,377 | 0.35 | 0.92 | 0.00 | -0.12 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 425.00 | 86.25 | 88.85 | 87.55 | 89.30 | +11.86 | +15.32% | 0.21 | 3 | 1,376 | 0.34 | 0.91 | 0.00 | -0.13 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 430.00 | 81.75 | 84.35 | 83.05 | 83.85 | +10.35 | +14.09% | 0.19 | 12 | 1,291 | 0.34 | 0.90 | 0.00 | -0.13 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 435.00 | 77.65 | 80.35 | 79.00 | 77.04 | +6.14 | +8.66% | 0.18 | 2 | 907 | 0.34 | 0.88 | 0.00 | -0.14 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 440.00 | 73.00 | 75.60 | 74.30 | 77.80 | +11.96 | +18.17% | 0.17 | 12 | 2,094 | 0.33 | 0.87 | 0.00 | -0.15 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 445.00 | 69.10 | 71.20 | 70.15 | 73.60 | +11.08 | +17.73% | 0.16 | 4 | 1,153 | 0.33 | 0.85 | 0.00 | -0.16 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 450.00 | 65.10 | 67.10 | 66.10 | 67.35 | +8.48 | +14.41% | 0.15 | 17 | 4,690 | 0.33 | 0.83 | 0.00 | -0.17 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 455.00 | 60.55 | 63.10 | 61.83 | 62.50 | +7.45 | +13.54% | 0.14 | 7 | 809 | 0.32 | 0.81 | 0.00 | -0.18 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 460.00 | 57.80 | 59.25 | 58.53 | 58.15 | +7.05 | +13.80% | 0.13 | 43 | 2,052 | 0.33 | 0.79 | 0.00 | -0.19 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 465.00 | 52.70 | 55.40 | 54.05 | 54.75 | +7.30 | +15.39% | 0.12 | 6 | 1,788 | 0.32 | 0.77 | 0.00 | -0.19 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 470.00 | 49.60 | 51.65 | 50.63 | 50.60 | +6.95 | +15.93% | 0.11 | 38 | 4,655 | 0.32 | 0.74 | 0.00 | -0.20 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 475.00 | 45.60 | 48.10 | 46.85 | 46.35 | +6.12 | +15.22% | 0.10 | 5 | 1,004 | 0.32 | 0.72 | 0.00 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 480.00 | 42.00 | 44.70 | 43.35 | 43.80 | +6.65 | +17.90% | 0.09 | 26 | 11,824 | 0.31 | 0.69 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 485.00 | 38.90 | 41.45 | 40.18 | 41.20 | +6.60 | +19.08% | 0.08 | 18 | 2,026 | 0.31 | 0.67 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 490.00 | 35.95 | 38.30 | 37.13 | 37.05 | +6.25 | +20.30% | 0.08 | 73 | 4,160 | 0.31 | 0.64 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 495.00 | 33.10 | 35.30 | 34.20 | 34.05 | +6.10 | +21.83% | 0.07 | 152 | 1,580 | 0.31 | 0.61 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 500.00 | 30.70 | 31.90 | 31.30 | 32.08 | +5.63 | +21.29% | 0.06 | 360 | 6,882 | 0.31 | 0.58 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 505.00 | 28.05 | 29.05 | 28.55 | 28.50 | +4.68 | +19.65% | 0.06 | 116 | 1,435 | 0.31 | 0.55 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 510.00 | 25.50 | 26.65 | 26.08 | 24.80 | +2.80 | +12.73% | 0.05 | 411 | 3,783 | 0.31 | 0.52 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 515.00 | 23.35 | 24.60 | 23.98 | 24.15 | +5.32 | +28.26% | 0.05 | 129 | 2,118 | 0.31 | 0.49 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 520.00 | 20.70 | 22.05 | 21.38 | 22.36 | +4.76 | +27.05% | 0.04 | 378 | 2,922 | 0.30 | 0.46 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 525.00 | 18.60 | 20.40 | 19.50 | 19.50 | +3.54 | +22.18% | 0.04 | 42 | 1,551 | 0.30 | 0.43 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 530.00 | 16.65 | 18.45 | 17.55 | 17.55 | +3.05 | +21.04% | 0.03 | 107 | 1,523 | 0.30 | 0.40 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 535.00 | 15.55 | 16.25 | 15.90 | 15.90 | +2.90 | +22.31% | 0.03 | 17,204 | 1,742 | 0.30 | 0.37 | 0.01 | -0.20 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 540.00 | 13.60 | 14.85 | 14.23 | 13.60 | +2.22 | +19.51% | 0.03 | 542 | 3,491 | 0.30 | 0.35 | 0.01 | -0.19 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 545.00 | 11.90 | 13.15 | 12.53 | 12.85 | +2.89 | +29.02% | 0.02 | 113 | 16,497 | 0.30 | 0.32 | 0.01 | -0.19 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 550.00 | 10.65 | 11.90 | 11.28 | 11.60 | +2.53 | +27.90% | 0.02 | 636 | 6,909 | 0.30 | 0.29 | 0.01 | -0.18 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 555.00 | 9.60 | 10.50 | 10.05 | 10.25 | +2.55 | +33.12% | 0.02 | 74 | 1,499 | 0.30 | 0.27 | 0.01 | -0.17 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 560.00 | 8.70 | 9.40 | 9.05 | 9.17 | +2.07 | +29.16% | 0.02 | 76 | 6,750 | 0.30 | 0.25 | 0.00 | -0.16 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 565.00 | 7.75 | 8.40 | 8.08 | 8.20 | +2.07 | +33.77% | 0.01 | 43 | 1,155 | 0.30 | 0.22 | 0.00 | -0.15 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 570.00 | 6.90 | 7.30 | 7.10 | 7.10 | +1.25 | +21.37% | 0.01 | 84 | 1,498 | 0.30 | 0.20 | 0.00 | -0.15 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 575.00 | 6.00 | 6.50 | 6.25 | 6.50 | +1.35 | +26.22% | 0.01 | 29 | 3,904 | 0.30 | 0.18 | 0.00 | -0.14 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 580.00 | 5.20 | 5.65 | 5.43 | 5.51 | +1.16 | +26.67% | 0.01 | 79 | 10,612 | 0.30 | 0.17 | 0.00 | -0.13 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 585.00 | 4.30 | 5.20 | 4.75 | 5.00 | +1.20 | +31.58% | 0.01 | 57 | 1,209 | 0.30 | 0.15 | 0.00 | -0.12 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 590.00 | 3.50 | 4.95 | 4.23 | 4.40 | +1.00 | +29.42% | 0.01 | 25 | 1,002 | 0.30 | 0.14 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 595.00 | 3.55 | 4.45 | 4.00 | 3.90 | +0.94 | +31.76% | 0.01 | 17 | 608 | 0.30 | 0.12 | 0.00 | -0.10 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 600.00 | 3.00 | 3.50 | 3.25 | 3.40 | +0.79 | +30.27% | 0.01 | 259 | 4,681 | 0.30 | 0.11 | 0.00 | -0.10 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 605.00 | 2.48 | 3.05 | 2.77 | 2.81 | +0.49 | +21.13% | 0.00 | 17,062 | 1,199 | 0.30 | 0.10 | 0.00 | -0.09 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 610.00 | 1.95 | 2.96 | 2.46 | 2.50 | +0.48 | +23.77% | 0.00 | 18 | 465 | 0.30 | 0.09 | 0.00 | -0.08 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 615.00 | 1.69 | 2.63 | 2.16 | 2.20 | +0.43 | +24.30% | 0.00 | 8 | 164 | 0.30 | 0.08 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 620.00 | 1.45 | 2.04 | 1.75 | 2.02 | +0.47 | +30.33% | 0.00 | 9 | 435 | 0.29 | 0.07 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 625.00 | 1.10 | 1.80 | 1.45 | 1.67 | +0.32 | +23.71% | 0.00 | 53 | 15,237 | 0.29 | 0.06 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 630.00 | 1.30 | 1.90 | 1.60 | 1.55 | +0.37 | +31.36% | 0.00 | 6 | 213 | 0.31 | 0.05 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 635.00 | 1.21 | 1.83 | 1.52 | 1.33 | +0.23 | +20.91% | 0.00 | 22 | 276 | 0.31 | 0.05 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 640.00 | 0.58 | 1.50 | 1.04 | 1.09 | +0.19 | +21.12% | 0.00 | 5 | 367 | 0.30 | 0.04 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 645.00 | 0.46 | 1.02 | 0.74 | 0.94 | +0.18 | +23.69% | 0.00 | 3 | 283 | 0.29 | 0.04 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 650.00 | 0.45 | 0.84 | 0.65 | 0.86 | +0.17 | +24.64% | 0.00 | 7 | 871 | 0.29 | 0.03 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 655.00 | 0.62 | 0.78 | 0.70 | 0.60 | +0.03 | +5.27% | 0.00 | 1 | 160 | 0.30 | 0.03 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 660.00 | 0.30 | 0.95 | 0.63 | 0.63 | +0.09 | +16.67% | 0.00 | 1 | 219 | 0.30 | 0.02 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 665.00 | 0.43 | 0.59 | 0.51 | 0.62 | +0.19 | +44.19% | 0.00 | 1 | 149 | 0.30 | 0.02 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 670.00 | 0.40 | 0.73 | 0.57 | 0.66 | +0.27 | +69.24% | 0.00 | 1 | 212 | 0.31 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 675.00 | 0.16 | 0.74 | 0.45 | 0.37 | +0.05 | +15.63% | 0.00 | 2 | 253 | 0.30 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 680.00 | 0.12 | 0.66 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.30 | 0.01 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 4:00:09 PM EST |
| 700.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.12 | +66.67% | 0.00 | 401 | 2,373 | 0.31 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:09 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 4:00:09 PM EST |
| 220.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 4:00:09 PM EST |
| 230.00 | 0.03 | 0.12 | 0.08 | 0.04 | -0.08 | -66.67% | 0.00 | 21 | 142 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 2.05 | 1.03 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 248 | 0.98 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 18 | 251 | 0.65 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 250.00 | 0.01 | 0.46 | 0.24 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 222 | 0.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 255.00 | 0.01 | 0.54 | 0.28 | 0.09 | -0.09 | -50.00% | 0.00 | 6 | 115 | 0.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 260.00 | 0.01 | 0.60 | 0.31 | 0.20 | +0.09 | +81.82% | 0.00 | 7 | 223 | 0.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 265.00 | 0.01 | 0.22 | 0.12 | 0.09 | -0.04 | -30.77% | 0.00 | 5 | 165 | 0.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 270.00 | 0.02 | 0.25 | 0.14 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 337 | 0.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 275.00 | 0.04 | 0.30 | 0.17 | 0.13 | -0.06 | -31.58% | 0.00 | 4 | 243 | 0.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 280.00 | 0.05 | 0.57 | 0.31 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 2,331 | 0.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 285.00 | 0.06 | 0.42 | 0.24 | 0.13 | -0.13 | -50.00% | 0.00 | 3 | 232 | 0.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 290.00 | 0.10 | 0.44 | 0.27 | 0.17 | -0.01 | -5.56% | 0.00 | 17 | 2,259 | 0.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 295.00 | 0.01 | 0.44 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 369 | 0.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 300.00 | 0.10 | 0.47 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 3,098 | 0.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 305.00 | 0.13 | 0.54 | 0.34 | 0.32 | -0.05 | -13.52% | 0.00 | 2 | 621 | 0.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 310.00 | 0.13 | 0.58 | 0.36 | 0.25 | -0.11 | -30.56% | 0.00 | 7 | 1,223 | 0.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 315.00 | 0.16 | 0.61 | 0.39 | 0.30 | -0.09 | -23.08% | 0.00 | 3 | 1,817 | 0.50 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 320.00 | 0.32 | 0.75 | 0.54 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.51 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 4:00:09 PM EST |
| 325.00 | 0.25 | 0.63 | 0.44 | 0.53 | +0.12 | +29.27% | 0.00 | 1 | 2,019 | 0.48 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 330.00 | 0.34 | 0.65 | 0.50 | 0.45 | -0.07 | -13.47% | 0.00 | 8 | 1,682 | 0.48 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 335.00 | 0.11 | 0.85 | 0.48 | 0.51 | +0.06 | +13.34% | 0.00 | 3 | 869 | 0.44 | 0.00 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 340.00 | 0.44 | 0.65 | 0.55 | 0.60 | +0.02 | +3.45% | 0.00 | 6 | 1,064 | 0.46 | 0.00 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 345.00 | 0.55 | 0.75 | 0.65 | 0.62 | -0.20 | -24.39% | 0.00 | 14 | 1,125 | 0.45 | 0.00 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 350.00 | 0.60 | 1.06 | 0.83 | 0.70 | -0.02 | -2.78% | 0.00 | 33 | 4,137 | 0.45 | -0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 355.00 | 0.46 | 1.15 | 0.81 | 0.77 | -0.07 | -8.34% | 0.00 | 171 | 2,676 | 0.44 | -0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 360.00 | 0.75 | 1.24 | 1.00 | 0.85 | -0.07 | -7.61% | 0.00 | 81 | 2,790 | 0.44 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 365.00 | 0.78 | 1.46 | 1.12 | 1.00 | -0.01 | -0.99% | 0.00 | 102 | 2,807 | 0.43 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 370.00 | 0.95 | 1.36 | 1.16 | 0.99 | -0.16 | -13.92% | 0.00 | 105 | 4,325 | 0.42 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 375.00 | 1.00 | 1.48 | 1.24 | 1.20 | -0.07 | -5.52% | 0.00 | 6 | 1,450 | 0.41 | -0.02 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 380.00 | 1.19 | 1.60 | 1.40 | 1.25 | -0.20 | -13.80% | 0.00 | 6 | 3,676 | 0.40 | -0.02 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 385.00 | 1.36 | 1.64 | 1.50 | 1.50 | -0.08 | -5.07% | 0.00 | 17 | 1,354 | 0.39 | -0.02 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 390.00 | 1.15 | 2.20 | 1.68 | 1.70 | -0.14 | -7.61% | 0.00 | 27 | 3,022 | 0.39 | -0.03 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 395.00 | 1.56 | 2.11 | 1.84 | 1.84 | -0.29 | -13.62% | 0.00 | 74 | 2,681 | 0.38 | -0.03 | 0.00 | -0.08 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 400.00 | 1.98 | 2.29 | 2.14 | 2.00 | -0.44 | -18.04% | 0.01 | 36 | 3,848 | 0.38 | -0.04 | 0.00 | -0.09 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 405.00 | 1.96 | 2.96 | 2.46 | 2.28 | -1.02 | -30.91% | 0.01 | 55 | 1,298 | 0.37 | -0.05 | 0.00 | -0.09 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 410.00 | 2.10 | 3.40 | 2.75 | 2.50 | -0.60 | -19.36% | 0.01 | 636 | 2,832 | 0.37 | -0.06 | 0.00 | -0.10 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 415.00 | 2.70 | 3.75 | 3.23 | 3.10 | -0.60 | -16.22% | 0.01 | 40 | 1,233 | 0.37 | -0.07 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 420.00 | 2.95 | 4.05 | 3.50 | 3.45 | -0.50 | -12.66% | 0.01 | 15 | 2,399 | 0.36 | -0.08 | 0.00 | -0.12 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 425.00 | 3.35 | 4.50 | 3.93 | 3.90 | -0.70 | -15.22% | 0.01 | 30 | 1,053 | 0.35 | -0.09 | 0.00 | -0.13 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 430.00 | 3.75 | 5.10 | 4.43 | 4.30 | -0.80 | -15.69% | 0.01 | 193 | 1,908 | 0.35 | -0.10 | 0.00 | -0.13 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 435.00 | 4.20 | 5.70 | 4.95 | 5.06 | -0.69 | -12.00% | 0.01 | 58 | 1,076 | 0.34 | -0.12 | 0.00 | -0.14 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 440.00 | 5.20 | 5.80 | 5.50 | 5.50 | -1.38 | -20.06% | 0.01 | 85 | 1,917 | 0.34 | -0.13 | 0.00 | -0.15 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 445.00 | 6.00 | 6.90 | 6.45 | 6.25 | -1.45 | -18.84% | 0.01 | 71 | 964 | 0.34 | -0.15 | 0.00 | -0.16 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 450.00 | 6.55 | 7.50 | 7.03 | 7.13 | -1.87 | -20.78% | 0.02 | 148 | 2,538 | 0.33 | -0.17 | 0.00 | -0.17 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 455.00 | 7.20 | 8.90 | 8.05 | 8.00 | -2.15 | -21.19% | 0.02 | 42 | 1,588 | 0.33 | -0.19 | 0.00 | -0.18 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 460.00 | 8.65 | 9.45 | 9.05 | 9.08 | -1.92 | -17.46% | 0.02 | 97 | 2,056 | 0.32 | -0.21 | 0.00 | -0.19 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 465.00 | 9.35 | 11.10 | 10.23 | 10.05 | -2.70 | -21.18% | 0.02 | 49 | 830 | 0.32 | -0.23 | 0.00 | -0.19 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 470.00 | 10.60 | 12.00 | 11.30 | 11.10 | -2.45 | -18.09% | 0.02 | 60 | 1,591 | 0.32 | -0.26 | 0.00 | -0.20 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 475.00 | 11.95 | 13.85 | 12.90 | 12.55 | -2.75 | -17.98% | 0.03 | 244 | 1,460 | 0.32 | -0.28 | 0.00 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 480.00 | 13.80 | 15.40 | 14.60 | 14.05 | -3.05 | -17.84% | 0.03 | 81 | 1,602 | 0.32 | -0.31 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 485.00 | 15.15 | 17.05 | 16.10 | 16.15 | -3.75 | -18.85% | 0.03 | 12 | 831 | 0.31 | -0.33 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 490.00 | 17.45 | 18.55 | 18.00 | 17.55 | -3.77 | -17.69% | 0.04 | 248 | 2,742 | 0.31 | -0.36 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 495.00 | 19.00 | 20.40 | 19.70 | 20.00 | -3.25 | -13.98% | 0.04 | 35 | 2,967 | 0.31 | -0.39 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 500.00 | 21.15 | 22.55 | 21.85 | 21.50 | -4.35 | -16.83% | 0.04 | 450 | 3,617 | 0.30 | -0.42 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 505.00 | 23.85 | 25.70 | 24.78 | 24.60 | -3.65 | -12.92% | 0.05 | 83 | 855 | 0.30 | -0.45 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 510.00 | 26.15 | 27.95 | 27.05 | 26.81 | -4.64 | -14.76% | 0.05 | 63 | 3,501 | 0.31 | -0.48 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 515.00 | 28.40 | 30.55 | 29.48 | 28.59 | -6.44 | -18.39% | 0.06 | 38 | 624 | 0.30 | -0.51 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 520.00 | 31.40 | 33.40 | 32.40 | 31.40 | -6.05 | -16.16% | 0.06 | 4 | 122 | 0.30 | -0.54 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 525.00 | 34.60 | 36.40 | 35.50 | 34.25 | -6.65 | -16.26% | 0.07 | 1 | 433 | 0.30 | -0.57 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 530.00 | 37.15 | 39.65 | 38.40 | 41.34 | -3.76 | -8.34% | 0.07 | 3 | 155 | 0.30 | -0.60 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 535.00 | 40.35 | 43.05 | 41.70 | 42.10 | -3.99 | -8.66% | 0.08 | 1 | 595 | 0.30 | -0.63 | 0.01 | -0.20 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 540.00 | 43.75 | 46.55 | 45.15 | 43.03 | +0.52 | +1.23% | 0.08 | 2 | 45 | 0.30 | -0.65 | 0.01 | -0.19 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 545.00 | 47.25 | 50.20 | 48.73 | 45.62 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.30 | -0.68 | 0.01 | -0.19 | 9/3/2026 | 9/14/2026 4:00:09 PM EST |
| 550.00 | 50.95 | 53.35 | 52.15 | 64.00 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.29 | -0.71 | 0.01 | -0.18 | 9/10/2026 | 9/14/2026 4:00:09 PM EST |
| 555.00 | 54.75 | 57.65 | 56.20 | 51.30 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.30 | -0.73 | 0.01 | -0.17 | 9/3/2026 | 9/14/2026 4:00:09 PM EST |
| 560.00 | 58.65 | 61.55 | 60.10 | 57.00 | -9.15 | -13.84% | 0.11 | 1 | 23 | 0.29 | -0.75 | 0.00 | -0.16 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 565.00 | 63.10 | 65.55 | 64.33 | 68.70 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.30 | -0.78 | 0.00 | -0.15 | 9/4/2026 | 9/14/2026 4:00:09 PM EST |
| 570.00 | 66.85 | 69.70 | 68.28 | 67.26 | -13.69 | -16.92% | 0.12 | 1 | 22 | 0.29 | -0.80 | 0.00 | -0.15 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 575.00 | 71.50 | 73.90 | 72.70 | 77.15 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.29 | -0.82 | 0.00 | -0.14 | 9/4/2026 | 9/14/2026 4:00:09 PM EST |
| 580.00 | 75.45 | 78.25 | 76.85 | 82.05 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.29 | -0.83 | 0.00 | -0.13 | 9/4/2026 | 9/14/2026 4:00:09 PM EST |
| 585.00 | 79.90 | 82.15 | 81.03 | 77.85 | -12.30 | -13.65% | 0.14 | 1 | 5 | 0.28 | -0.85 | 0.00 | -0.12 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 590.00 | 83.95 | 87.20 | 85.58 | 82.40 | -9.00 | -9.85% | 0.15 | 1 | 11 | 0.28 | -0.86 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 595.00 | 88.50 | 91.80 | 90.15 | 99.75 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.28 | -0.88 | 0.00 | -0.10 | 9/11/2026 | 9/14/2026 4:00:09 PM EST |
| 600.00 | 93.95 | 96.50 | 95.23 | 118.57 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.33 | -0.89 | 0.00 | -0.10 | 8/20/2026 | 9/14/2026 4:00:09 PM EST |
| 605.00 | 98.60 | 100.90 | 99.75 | 106.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.33 | -0.90 | 0.00 | -0.09 | 8/7/2026 | 9/14/2026 4:00:09 PM EST |
| 610.00 | 103.45 | 106.05 | 104.75 | 108.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.35 | -0.91 | 0.00 | -0.08 | 8/10/2026 | 9/14/2026 4:00:09 PM EST |
| 615.00 | 107.60 | 111.35 | 109.48 | 114.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.07 | 8/11/2026 | 9/14/2026 4:00:09 PM EST |
| 620.00 | 112.50 | 116.25 | 114.38 | 124.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.07 | 9/11/2026 | 9/14/2026 4:00:09 PM EST |
| 625.00 | 117.45 | 121.20 | 119.33 | 137.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.06 | 8/3/2026 | 9/14/2026 4:00:09 PM EST |
| 630.00 | 122.45 | 126.20 | 124.33 | 187.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.05 | 6/2/2026 | 9/14/2026 4:00:09 PM EST |
| 635.00 | 127.45 | 131.20 | 129.33 | 192.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.05 | 6/2/2026 | 9/14/2026 4:00:09 PM EST |
| 640.00 | 132.45 | 136.20 | 134.33 | 196.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 6/2/2026 | 9/14/2026 4:00:09 PM EST |
| 645.00 | 137.45 | 141.20 | 139.33 | 186.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.04 | 6/1/2026 | 9/14/2026 4:00:09 PM EST |
| 650.00 | 142.45 | 146.20 | 144.33 | 224.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.04 | 6/4/2026 | 9/14/2026 4:00:09 PM EST |
| 655.00 | 147.45 | 151.20 | 149.33 | 155.85 | -40.13 | -20.48% | 0.23 | 1 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |
| 660.00 | 152.45 | 156.20 | 154.33 | 199.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.03 | 6/1/2026 | 9/14/2026 4:00:09 PM EST |
| 665.00 | 157.45 | 161.20 | 159.33 | 202.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 6/1/2026 | 9/14/2026 4:00:09 PM EST |
| 670.00 | 162.45 | 166.20 | 164.33 | 210.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 6/1/2026 | 9/14/2026 4:00:09 PM EST |
| 675.00 | 167.45 | 171.20 | 169.33 | 241.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 7/30/2026 | 9/14/2026 4:00:09 PM EST |
| 680.00 | 172.45 | 176.20 | 174.33 | % | 0.26 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 9/14/2026 4:00:09 PM EST | |||
| 700.00 | 192.45 | 196.20 | 194.33 | 191.30 | % | 0.28 | 10 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 4:00:09 PM EST |