Options Chain for MICROSOFT CORP COM (MSFT) - $509.64 as of 8/29/2025 3:40:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 247.45 | 251.20 | 249.33 | 243.40 | 0.00 | 0.00% | 0.96 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 265.00 | 242.50 | 246.25 | 244.38 | 267.54 | 0.00 | 0.00% | 0.92 | 0 | 5 | 0.81 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/29/2025 3:59:46 PM EST |
| 270.00 | 237.80 | 241.30 | 239.55 | 242.15 | 0.00 | 0.00% | 0.89 | 0 | 9 | 0.79 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 275.00 | 232.65 | 236.40 | 234.53 | % | 0.85 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 280.00 | 227.70 | 231.45 | 229.58 | 231.02 | 0.00 | 0.00% | 0.82 | 0 | 7 | 0.76 | 1.00 | 0.00 | -0.03 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 285.00 | 222.80 | 226.50 | 224.65 | % | 0.79 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 290.00 | 218.20 | 221.65 | 219.93 | 222.54 | 0.00 | 0.00% | 0.76 | 0 | 9 | 0.72 | 1.00 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 295.00 | 212.90 | 216.75 | 214.83 | % | 0.73 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 300.00 | 207.95 | 211.80 | 209.88 | 222.85 | 0.00 | 0.00% | 0.70 | 0 | 3 | 0.68 | 1.00 | 0.00 | -0.03 | 8/13/2025 | 8/29/2025 3:59:46 PM EST |
| 305.00 | 203.00 | 206.90 | 204.95 | 207.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.04 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 310.00 | 198.05 | 201.95 | 200.00 | 215.80 | 0.00 | 0.00% | 0.65 | 0 | 55 | 0.65 | 0.99 | 0.00 | -0.04 | 8/15/2025 | 8/29/2025 3:59:46 PM EST |
| 315.00 | 193.20 | 197.05 | 195.13 | 213.84 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.04 | 8/11/2025 | 8/29/2025 3:59:46 PM EST |
| 320.00 | 188.30 | 192.10 | 190.20 | 196.65 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.04 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 325.00 | 183.35 | 187.20 | 185.28 | % | 0.57 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 8/29/2025 3:59:46 PM EST | |||
| 330.00 | 178.40 | 182.15 | 180.28 | 179.84 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.05 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 335.00 | 173.55 | 177.35 | 175.45 | % | 0.52 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 8/29/2025 3:59:46 PM EST | |||
| 340.00 | 168.65 | 172.45 | 170.55 | 168.55 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.05 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 345.00 | 163.75 | 167.55 | 165.65 | % | 0.48 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.06 | 8/29/2025 3:59:46 PM EST | |||
| 350.00 | 158.85 | 162.65 | 160.75 | 174.84 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 8/8/2025 | 8/29/2025 3:59:46 PM EST |
| 355.00 | 153.95 | 157.80 | 155.88 | 156.17 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.51 | 0.98 | 0.00 | -0.06 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 360.00 | 149.10 | 152.80 | 150.95 | 150.23 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.50 | 0.97 | 0.00 | -0.07 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 365.00 | 144.35 | 148.00 | 146.18 | 149.80 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.48 | 0.97 | 0.00 | -0.07 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 370.00 | 139.35 | 143.15 | 141.25 | 142.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.47 | 0.97 | 0.00 | -0.07 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 375.00 | 134.45 | 138.30 | 136.38 | 129.22 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.46 | 0.96 | 0.00 | -0.08 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 380.00 | 129.65 | 133.40 | 131.53 | 148.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.44 | 0.96 | 0.00 | -0.08 | 8/14/2025 | 8/29/2025 3:59:46 PM EST |
| 385.00 | 125.60 | 128.65 | 127.13 | 119.57 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.37 | 0.96 | 0.00 | -0.09 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 390.00 | 120.05 | 123.85 | 121.95 | 121.90 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.34 | 0.95 | 0.00 | -0.09 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 395.00 | 115.20 | 119.00 | 117.10 | 118.30 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.33 | 0.95 | 0.00 | -0.09 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 400.00 | 110.80 | 114.25 | 112.53 | 114.97 | 0.00 | 0.00% | 0.28 | 0 | 121 | 0.34 | 0.94 | 0.00 | -0.10 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 405.00 | 105.65 | 109.70 | 107.68 | 107.76 | 0.00 | 0.00% | 0.27 | 0 | 165 | 0.33 | 0.93 | 0.00 | -0.10 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 410.00 | 100.90 | 104.95 | 102.93 | 98.94 | 0.00 | 0.00% | 0.25 | 0 | 48 | 0.32 | 0.93 | 0.00 | -0.11 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 415.00 | 96.70 | 99.20 | 97.95 | 100.17 | +1.56 | +1.59% | 0.24 | 2 | 51 | 0.30 | 0.92 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 420.00 | 91.95 | 94.80 | 93.38 | 95.75 | +0.05 | +0.06% | 0.22 | 10 | 38 | 0.31 | 0.91 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 425.00 | 87.35 | 89.85 | 88.60 | 83.21 | 0.00 | 0.00% | 0.21 | 0 | 149 | 0.29 | 0.90 | 0.00 | -0.12 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 430.00 | 82.80 | 86.35 | 84.58 | 86.20 | +4.30 | +5.25% | 0.20 | 1 | 86 | 0.29 | 0.89 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 435.00 | 78.80 | 80.70 | 79.75 | 80.51 | +5.76 | +7.71% | 0.18 | 1 | 73 | 0.28 | 0.88 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 440.00 | 74.15 | 76.00 | 75.08 | 76.47 | -0.45 | -0.59% | 0.17 | 1 | 118 | 0.28 | 0.87 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 445.00 | 70.15 | 71.35 | 70.75 | 69.50 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.29 | 0.86 | 0.00 | -0.13 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 450.00 | 65.65 | 67.50 | 66.58 | 68.08 | -0.04 | -0.06% | 0.15 | 6 | 142 | 0.27 | 0.85 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 455.00 | 61.20 | 62.90 | 62.05 | 59.92 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.27 | 0.83 | 0.00 | -0.14 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 460.00 | 56.75 | 59.05 | 57.90 | 57.80 | -2.03 | -3.40% | 0.13 | 26 | 94 | 0.26 | 0.82 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 465.00 | 53.20 | 54.65 | 53.93 | 54.90 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.26 | 0.80 | 0.00 | -0.14 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 470.00 | 49.05 | 50.75 | 49.90 | 50.74 | -1.61 | -3.08% | 0.11 | 11 | 126 | 0.25 | 0.78 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 475.00 | 45.20 | 46.35 | 45.78 | 47.26 | -0.97 | -2.02% | 0.10 | 21 | 199 | 0.25 | 0.75 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 480.00 | 41.80 | 42.55 | 42.18 | 43.60 | -0.40 | -0.91% | 0.09 | 4 | 281 | 0.25 | 0.73 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 485.00 | 38.15 | 39.05 | 38.60 | 38.20 | -1.60 | -4.02% | 0.08 | 29,526 | 590 | 0.24 | 0.70 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 490.00 | 34.55 | 35.45 | 35.00 | 36.40 | +0.56 | +1.57% | 0.07 | 19 | 179 | 0.24 | 0.67 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 495.00 | 31.15 | 31.95 | 31.55 | 33.08 | -1.27 | -3.70% | 0.06 | 17 | 217 | 0.24 | 0.64 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 500.00 | 27.50 | 29.70 | 28.60 | 29.73 | -1.28 | -4.13% | 0.06 | 189 | 793 | 0.23 | 0.60 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 505.00 | 24.35 | 25.80 | 25.08 | 25.32 | -2.05 | -7.49% | 0.05 | 145 | 898 | 0.23 | 0.57 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 510.00 | 22.05 | 24.70 | 23.38 | 22.80 | -1.45 | -5.98% | 0.05 | 184 | 1,928 | 0.23 | 0.53 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 515.00 | 19.30 | 22.25 | 20.78 | 19.94 | -2.01 | -9.16% | 0.04 | 29,788 | 30,834 | 0.22 | 0.49 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 520.00 | 16.75 | 18.80 | 17.78 | 17.65 | -1.40 | -7.35% | 0.03 | 223 | 7,397 | 0.22 | 0.46 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 525.00 | 15.05 | 17.50 | 16.28 | 15.44 | -1.43 | -8.48% | 0.03 | 462 | 2,272 | 0.22 | 0.42 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 530.00 | 12.80 | 14.00 | 13.40 | 13.52 | -1.16 | -7.91% | 0.03 | 133 | 3,566 | 0.22 | 0.38 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 535.00 | 11.10 | 12.90 | 12.00 | 11.65 | -1.40 | -10.73% | 0.02 | 75 | 751 | 0.21 | 0.35 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 540.00 | 9.60 | 11.95 | 10.78 | 10.10 | -0.98 | -8.85% | 0.02 | 423 | 1,748 | 0.21 | 0.32 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 545.00 | 8.10 | 9.15 | 8.63 | 9.35 | -0.30 | -3.11% | 0.02 | 79 | 1,146 | 0.21 | 0.28 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 550.00 | 7.50 | 8.95 | 8.23 | 7.50 | -0.85 | -10.18% | 0.01 | 475 | 3,133 | 0.21 | 0.25 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 555.00 | 5.85 | 6.90 | 6.38 | 6.80 | -0.45 | -6.21% | 0.01 | 87 | 871 | 0.21 | 0.23 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 560.00 | 5.40 | 5.80 | 5.60 | 5.50 | -0.50 | -8.34% | 0.01 | 64 | 1,624 | 0.21 | 0.20 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 565.00 | 4.10 | 4.80 | 4.45 | 5.10 | -0.20 | -3.78% | 0.01 | 64 | 8,928 | 0.21 | 0.18 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 570.00 | 3.95 | 4.10 | 4.03 | 4.35 | -0.18 | -3.98% | 0.01 | 32 | 3,102 | 0.21 | 0.16 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 575.00 | 3.35 | 3.50 | 3.43 | 3.70 | -0.15 | -3.90% | 0.01 | 26 | 1,500 | 0.21 | 0.14 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 580.00 | 2.69 | 5.15 | 3.92 | 3.20 | -0.10 | -3.03% | 0.01 | 60 | 880 | 0.21 | 0.12 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 585.00 | 1.65 | 4.30 | 2.98 | 2.52 | -0.29 | -10.32% | 0.01 | 23 | 15,848 | 0.21 | 0.11 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 590.00 | 2.08 | 2.74 | 2.41 | 2.27 | -0.14 | -5.81% | 0.00 | 27 | 1,383 | 0.21 | 0.09 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 595.00 | 1.76 | 2.03 | 1.90 | 1.94 | -0.12 | -5.83% | 0.00 | 38 | 261 | 0.21 | 0.08 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 600.00 | 1.50 | 1.70 | 1.60 | 1.51 | -0.23 | -13.22% | 0.00 | 180 | 1,282 | 0.22 | 0.07 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 605.00 | 1.27 | 1.54 | 1.41 | 1.39 | -0.12 | -7.95% | 0.00 | 18 | 1,278 | 0.22 | 0.06 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 610.00 | 1.09 | 1.35 | 1.22 | 1.21 | +0.01 | +0.84% | 0.00 | 4 | 88 | 0.22 | 0.05 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 615.00 | 0.93 | 1.38 | 1.16 | 1.00 | -0.08 | -7.41% | 0.00 | 2 | 46 | 0.22 | 0.05 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 620.00 | 0.79 | 1.05 | 0.92 | 0.80 | -0.10 | -11.12% | 0.00 | 1 | 139 | 0.22 | 0.04 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 625.00 | 0.68 | 0.73 | 0.71 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.22 | 0.04 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 630.00 | 0.38 | 1.00 | 0.69 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.22 | 0.03 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 635.00 | 0.09 | 0.95 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.23 | 0.03 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 640.00 | 0.43 | 0.48 | 0.46 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.23 | 0.02 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 645.00 | 0.16 | 0.42 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.23 | 0.02 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 650.00 | 0.00 | 0.37 | 0.19 | 0.37 | -0.04 | -9.76% | 0.00 | 8 | 974 | 0.23 | 0.02 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 655.00 | 0.06 | 0.92 | 0.49 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.23 | 0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 660.00 | 0.02 | 0.29 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.23 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 665.00 | 0.01 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.24 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 670.00 | 0.20 | 0.25 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.24 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 675.00 | 0.14 | 0.60 | 0.37 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.24 | 0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 680.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.24 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 685.00 | 0.00 | 0.56 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:46 PM EST |
| 690.00 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:46 PM EST |
| 695.00 | 0.08 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.25 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 700.00 | 0.07 | 0.12 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 20 | 146 | 0.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.06 | 0.62 | 0.34 | 0.13 | +0.05 | +62.50% | 0.00 | 10 | 738 | 0.53 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 265.00 | 0.09 | 0.56 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.53 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:46 PM EST |
| 275.00 | 0.12 | 0.58 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 280.00 | 0.01 | 0.60 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | -0.03 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 285.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.49 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/29/2025 3:59:46 PM EST |
| 290.00 | 0.17 | 0.63 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.48 | 0.00 | 0.00 | -0.03 | 8/13/2025 | 8/29/2025 3:59:46 PM EST |
| 295.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.00 | 0.00 | -0.03 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 300.00 | 0.00 | 0.48 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.47 | 0.00 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 305.00 | 0.24 | 0.90 | 0.57 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 8/29/2025 3:59:46 PM EST | |||
| 310.00 | 0.27 | 0.82 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.01 | 0.00 | -0.04 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 315.00 | 0.30 | 0.76 | 0.53 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.01 | 0.00 | -0.04 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 320.00 | 0.01 | 0.79 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | -0.01 | 0.00 | -0.04 | 8/4/2025 | 8/29/2025 3:59:46 PM EST |
| 325.00 | 0.01 | 0.82 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.43 | -0.01 | 0.00 | -0.05 | 8/4/2025 | 8/29/2025 3:59:46 PM EST |
| 330.00 | 0.20 | 0.86 | 0.53 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | -0.01 | 0.00 | -0.05 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 335.00 | 0.45 | 0.52 | 0.49 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.42 | -0.01 | 0.00 | -0.05 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 340.00 | 0.30 | 0.76 | 0.53 | 0.44 | -0.09 | -16.99% | 0.00 | 1 | 22 | 0.41 | -0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 345.00 | 0.56 | 0.62 | 0.59 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | -0.02 | 0.00 | -0.06 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 350.00 | 0.62 | 0.68 | 0.65 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.39 | -0.02 | 0.00 | -0.06 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 355.00 | 0.48 | 0.94 | 0.71 | 0.65 | +0.02 | +3.18% | 0.00 | 25 | 40 | 0.39 | -0.02 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 360.00 | 0.55 | 1.21 | 0.88 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.38 | -0.03 | 0.00 | -0.07 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 365.00 | 0.84 | 0.90 | 0.87 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.37 | -0.03 | 0.00 | -0.07 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 370.00 | 0.72 | 0.99 | 0.86 | 0.87 | +0.09 | +11.54% | 0.00 | 4 | 31 | 0.37 | -0.03 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 375.00 | 1.02 | 1.29 | 1.16 | 0.97 | -0.11 | -10.19% | 0.00 | 7 | 245 | 0.36 | -0.04 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 380.00 | 0.93 | 1.40 | 1.17 | 1.07 | 0.00 | 0.00% | 0.00 | 14 | 106 | 0.35 | -0.04 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 385.00 | 1.06 | 1.53 | 1.30 | 1.19 | +0.07 | +6.25% | 0.00 | 6 | 30 | 0.35 | -0.04 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 390.00 | 1.41 | 1.48 | 1.45 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.34 | -0.05 | 0.00 | -0.09 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 395.00 | 1.35 | 1.63 | 1.49 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.33 | -0.05 | 0.00 | -0.09 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 400.00 | 1.53 | 1.81 | 1.67 | 1.65 | +0.17 | +11.49% | 0.00 | 11 | 520 | 0.33 | -0.06 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 405.00 | 1.73 | 2.01 | 1.87 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.32 | -0.07 | 0.00 | -0.10 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 410.00 | 2.16 | 2.24 | 2.20 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.32 | -0.07 | 0.00 | -0.11 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 415.00 | 2.20 | 2.49 | 2.35 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.31 | -0.08 | 0.00 | -0.11 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 420.00 | 2.09 | 2.78 | 2.44 | 2.74 | +0.15 | +5.80% | 0.01 | 14 | 425 | 0.30 | -0.09 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 425.00 | 3.00 | 3.10 | 3.05 | 2.93 | +0.28 | +10.57% | 0.01 | 9 | 289 | 0.30 | -0.10 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 430.00 | 2.91 | 3.50 | 3.21 | 3.25 | +0.29 | +9.80% | 0.01 | 5 | 375 | 0.29 | -0.11 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 435.00 | 3.80 | 3.90 | 3.85 | 3.60 | +0.25 | +7.47% | 0.01 | 10 | 211 | 0.29 | -0.12 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 440.00 | 4.25 | 4.40 | 4.33 | 4.05 | +0.30 | +8.00% | 0.01 | 140 | 749 | 0.28 | -0.13 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 445.00 | 4.80 | 4.90 | 4.85 | 4.55 | +0.35 | +8.34% | 0.01 | 184 | 753 | 0.28 | -0.14 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 450.00 | 5.00 | 5.50 | 5.25 | 5.40 | +0.75 | +16.13% | 0.01 | 20 | 1,564 | 0.27 | -0.15 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 455.00 | 6.05 | 6.20 | 6.13 | 5.75 | +0.55 | +10.58% | 0.01 | 69 | 335 | 0.27 | -0.17 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 460.00 | 6.45 | 6.95 | 6.70 | 6.45 | +0.55 | +9.33% | 0.01 | 10 | 496 | 0.26 | -0.18 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 465.00 | 7.65 | 7.80 | 7.73 | 7.70 | +0.75 | +10.80% | 0.02 | 14 | 841 | 0.26 | -0.20 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 470.00 | 8.25 | 9.40 | 8.83 | 8.25 | +0.65 | +8.56% | 0.02 | 28 | 672 | 0.26 | -0.22 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 475.00 | 8.70 | 9.85 | 9.28 | 9.30 | +0.60 | +6.90% | 0.02 | 106 | 490 | 0.25 | -0.25 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 480.00 | 10.85 | 12.05 | 11.45 | 10.85 | +0.95 | +9.60% | 0.02 | 229 | 2,445 | 0.25 | -0.27 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 485.00 | 10.60 | 13.40 | 12.00 | 11.75 | +1.03 | +9.61% | 0.02 | 103 | 878 | 0.24 | -0.30 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 490.00 | 13.65 | 13.90 | 13.78 | 13.80 | +1.70 | +14.05% | 0.03 | 91 | 811 | 0.24 | -0.33 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 495.00 | 14.30 | 15.55 | 14.93 | 14.80 | +0.95 | +6.86% | 0.03 | 207 | 702 | 0.24 | -0.36 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 500.00 | 15.40 | 18.00 | 16.70 | 16.37 | +0.67 | +4.27% | 0.03 | 497 | 1,687 | 0.23 | -0.40 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 505.00 | 17.45 | 20.35 | 18.90 | 18.30 | +0.75 | +4.28% | 0.04 | 338 | 598 | 0.23 | -0.43 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 510.00 | 21.30 | 22.55 | 21.93 | 20.85 | +1.65 | +8.60% | 0.04 | 264 | 1,906 | 0.23 | -0.47 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 515.00 | 22.05 | 26.05 | 24.05 | 23.60 | +1.05 | +4.66% | 0.05 | 163 | 967 | 0.22 | -0.51 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 520.00 | 25.05 | 28.40 | 26.73 | 24.55 | 0.00 | 0.00% | 0.05 | 0 | 679 | 0.22 | -0.54 | 0.01 | -0.15 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 525.00 | 27.35 | 30.65 | 29.00 | 28.80 | +1.72 | +6.36% | 0.06 | 35 | 590 | 0.22 | -0.58 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 530.00 | 32.00 | 32.65 | 32.33 | 31.84 | +2.09 | +7.03% | 0.06 | 12 | 908 | 0.22 | -0.62 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 535.00 | 34.55 | 35.95 | 35.25 | 34.92 | +0.31 | +0.90% | 0.07 | 12 | 399 | 0.21 | -0.65 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 540.00 | 38.55 | 39.40 | 38.98 | 37.85 | -0.23 | -0.61% | 0.07 | 22 | 1,133 | 0.21 | -0.68 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 545.00 | 42.30 | 43.25 | 42.78 | 41.65 | -0.20 | -0.48% | 0.08 | 23 | 61 | 0.21 | -0.72 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 550.00 | 46.05 | 47.45 | 46.75 | 46.10 | +0.64 | +1.41% | 0.09 | 5 | 91 | 0.22 | -0.75 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 555.00 | 49.70 | 51.45 | 50.58 | 56.10 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.21 | -0.77 | 0.01 | -0.11 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 560.00 | 53.70 | 55.45 | 54.58 | 53.35 | -7.20 | -11.90% | 0.10 | 11 | 42 | 0.20 | -0.80 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 565.00 | 58.65 | 60.70 | 59.68 | 58.30 | -1.36 | -2.28% | 0.11 | 1 | 2 | 0.22 | -0.82 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 570.00 | 62.80 | 65.90 | 64.35 | 62.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.25 | -0.84 | 0.00 | -0.08 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 575.00 | 67.05 | 70.75 | 68.90 | 67.08 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.25 | -0.86 | 0.00 | -0.08 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 580.00 | 71.75 | 75.55 | 73.65 | 58.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.27 | -0.88 | 0.00 | -0.07 | 8/13/2025 | 8/29/2025 3:59:46 PM EST |
| 585.00 | 76.65 | 80.50 | 78.58 | 70.39 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.27 | -0.89 | 0.00 | -0.06 | 8/18/2025 | 8/29/2025 3:59:46 PM EST |
| 590.00 | 81.60 | 85.45 | 83.53 | 60.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.06 | 8/5/2025 | 8/29/2025 3:59:46 PM EST |
| 595.00 | 86.60 | 90.45 | 88.53 | 65.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.05 | 8/1/2025 | 8/29/2025 3:59:46 PM EST |
| 600.00 | 91.75 | 95.40 | 93.58 | 93.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.05 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 605.00 | 96.60 | 100.40 | 98.50 | 70.37 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.04 | 7/31/2025 | 8/29/2025 3:59:46 PM EST |
| 610.00 | 101.75 | 105.40 | 103.58 | % | 0.17 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.04 | 8/29/2025 3:59:46 PM EST | |||
| 615.00 | 106.75 | 110.40 | 108.58 | % | 0.18 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 620.00 | 111.75 | 115.45 | 113.60 | % | 0.18 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 625.00 | 116.80 | 120.35 | 118.58 | % | 0.19 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 630.00 | 121.75 | 125.45 | 123.60 | % | 0.20 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 635.00 | 126.60 | 130.35 | 128.48 | % | 0.20 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 640.00 | 131.60 | 135.45 | 133.53 | % | 0.21 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 645.00 | 136.60 | 140.35 | 138.48 | % | 0.21 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 650.00 | 141.75 | 145.45 | 143.60 | % | 0.22 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 655.00 | 146.75 | 150.35 | 148.55 | % | 0.23 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 660.00 | 151.75 | 155.45 | 153.60 | % | 0.23 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 665.00 | 156.75 | 160.45 | 158.60 | % | 0.24 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 670.00 | 161.75 | 165.35 | 163.55 | % | 0.24 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 675.00 | 166.60 | 170.45 | 168.53 | % | 0.25 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 680.00 | 171.60 | 175.45 | 173.53 | % | 0.26 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 685.00 | 176.60 | 180.45 | 178.53 | % | 0.26 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 690.00 | 181.75 | 185.45 | 183.60 | % | 0.27 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 695.00 | 186.75 | 190.45 | 188.60 | % | 0.27 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 700.00 | 191.75 | 195.45 | 193.60 | % | 0.28 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST |