Options Chain for MICROSOFT CORP COM (MSFT) - $493.79 as of 11/18/2025 8:23:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 223.40 | 225.75 | 224.58 | 224.59 | -14.71 | -6.15% | 0.83 | 16 | 20 | 2.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 280.00 | 213.40 | 215.75 | 214.58 | 230.05 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:58 PM EST |
| 290.00 | 203.40 | 205.75 | 204.58 | 225.96 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:58 PM EST |
| 300.00 | 193.40 | 195.75 | 194.58 | 210.09 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:58 PM EST |
| 310.00 | 183.40 | 185.75 | 184.58 | 200.93 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 320.00 | 173.40 | 175.75 | 174.58 | 185.25 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 325.00 | 168.40 | 170.75 | 169.58 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 330.00 | 162.95 | 165.75 | 164.35 | % | 0.50 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 335.00 | 157.80 | 160.75 | 159.28 | % | 0.48 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 340.00 | 153.40 | 155.75 | 154.58 | % | 0.45 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 345.00 | 148.10 | 150.75 | 149.43 | % | 0.43 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 350.00 | 143.40 | 145.75 | 144.58 | 181.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:58 PM EST |
| 355.00 | 138.40 | 140.75 | 139.58 | % | 0.39 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 360.00 | 133.05 | 135.75 | 134.40 | % | 0.37 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 365.00 | 128.05 | 130.75 | 129.40 | 142.61 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 370.00 | 123.40 | 125.75 | 124.58 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 375.00 | 118.40 | 120.75 | 119.58 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 380.00 | 113.40 | 115.75 | 114.58 | 151.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:58 PM EST |
| 385.00 | 108.40 | 110.75 | 109.58 | 124.95 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:58 PM EST |
| 390.00 | 102.90 | 105.75 | 104.33 | 115.37 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.95 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 395.00 | 98.10 | 100.75 | 99.43 | 112.93 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 400.00 | 92.60 | 95.75 | 94.18 | 111.35 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.86 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 405.00 | 88.15 | 90.75 | 89.45 | 110.14 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 3:59:58 PM EST |
| 410.00 | 83.15 | 85.80 | 84.48 | 118.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:58 PM EST |
| 415.00 | 78.45 | 80.80 | 79.63 | 79.27 | % | 0.19 | 10 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST | |
| 420.00 | 73.15 | 75.80 | 74.48 | 70.00 | -8.76 | -11.13% | 0.18 | 26 | 9 | 0.71 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 422.50 | 70.70 | 73.30 | 72.00 | % | 0.17 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 11/18/2025 3:59:58 PM EST | |||
| 425.00 | 68.50 | 70.10 | 69.30 | 69.30 | -14.70 | -17.50% | 0.16 | 10 | 4 | 0.63 | 0.99 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 427.50 | 65.65 | 68.35 | 67.00 | % | 0.16 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 11/18/2025 3:59:58 PM EST | |||
| 430.00 | 62.90 | 65.85 | 64.38 | 67.37 | -6.93 | -9.33% | 0.15 | 2 | 8 | 0.63 | 0.99 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 432.50 | 61.05 | 63.40 | 62.23 | % | 0.14 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 11/18/2025 3:59:58 PM EST | |||
| 435.00 | 58.25 | 60.95 | 59.60 | 59.05 | -10.74 | -15.39% | 0.14 | 2 | 14 | 0.58 | 0.98 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 437.50 | 55.45 | 58.45 | 56.95 | % | 0.13 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.08 | 11/18/2025 3:59:58 PM EST | |||
| 440.00 | 53.60 | 56.00 | 54.80 | 56.60 | -8.70 | -13.33% | 0.12 | 2 | 30 | 0.53 | 0.97 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 442.50 | 50.55 | 53.60 | 52.08 | % | 0.12 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.11 | 11/18/2025 3:59:58 PM EST | |||
| 445.00 | 48.60 | 51.05 | 49.83 | 60.30 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.52 | 0.96 | 0.00 | -0.12 | 11/10/2025 | 11/18/2025 3:59:58 PM EST |
| 447.50 | 46.00 | 48.70 | 47.35 | 47.10 | -10.86 | -18.74% | 0.11 | 1 | 1 | 0.51 | 0.95 | 0.00 | -0.13 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 450.00 | 43.60 | 45.80 | 44.70 | 44.70 | -13.55 | -23.27% | 0.10 | 15 | 251 | 0.44 | 0.94 | 0.00 | -0.15 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 452.50 | 41.45 | 42.95 | 42.20 | 38.90 | -19.62 | -33.53% | 0.09 | 15 | 2 | 0.38 | 0.94 | 0.00 | -0.17 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 455.00 | 38.35 | 40.40 | 39.38 | 34.75 | -18.60 | -34.87% | 0.09 | 21 | 76 | 0.38 | 0.93 | 0.00 | -0.18 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 457.50 | 36.75 | 38.20 | 37.48 | 36.05 | % | 0.08 | 15 | 0 | 0.37 | 0.91 | 0.01 | -0.20 | 11/18/2025 | 11/18/2025 3:59:58 PM EST | |
| 460.00 | 34.00 | 35.70 | 34.85 | 35.85 | -13.28 | -27.03% | 0.08 | 25 | 103 | 0.36 | 0.90 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 462.50 | 31.70 | 33.50 | 32.60 | % | 0.07 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.24 | 11/18/2025 3:59:58 PM EST | |||
| 465.00 | 29.45 | 31.15 | 30.30 | 30.95 | -14.53 | -31.95% | 0.07 | 131 | 112 | 0.34 | 0.87 | 0.01 | -0.26 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 467.50 | 27.30 | 29.05 | 28.18 | 29.52 | -12.03 | -28.96% | 0.06 | 1 | 26 | 0.34 | 0.86 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 470.00 | 25.00 | 26.65 | 25.83 | 26.15 | -11.80 | -31.10% | 0.05 | 28 | 45 | 0.33 | 0.84 | 0.01 | -0.29 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 472.50 | 22.95 | 24.65 | 23.80 | 24.07 | -12.43 | -34.06% | 0.05 | 3 | 15 | 0.33 | 0.82 | 0.01 | -0.31 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 475.00 | 21.50 | 23.10 | 22.30 | 22.90 | -11.60 | -33.63% | 0.05 | 16 | 103 | 0.32 | 0.79 | 0.01 | -0.33 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 477.50 | 19.50 | 19.80 | 19.65 | 19.25 | -10.90 | -36.16% | 0.04 | 8 | 5 | 0.31 | 0.76 | 0.01 | -0.35 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 480.00 | 17.60 | 18.00 | 17.80 | 18.05 | -9.15 | -33.64% | 0.04 | 682 | 132 | 0.30 | 0.73 | 0.01 | -0.37 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 482.50 | 15.80 | 16.05 | 15.93 | 16.70 | -10.68 | -39.01% | 0.03 | 51 | 4 | 0.30 | 0.70 | 0.01 | -0.39 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 485.00 | 14.05 | 14.30 | 14.18 | 14.65 | -9.99 | -40.55% | 0.03 | 1,158 | 60 | 0.30 | 0.66 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 487.50 | 12.45 | 12.65 | 12.55 | 13.50 | -8.25 | -37.94% | 0.03 | 303 | 32 | 0.29 | 0.62 | 0.02 | -0.42 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 490.00 | 10.95 | 11.15 | 11.05 | 11.30 | -8.62 | -43.28% | 0.02 | 5,456 | 195 | 0.29 | 0.58 | 0.02 | -0.43 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 492.50 | 9.50 | 9.70 | 9.60 | 9.95 | -8.25 | -45.33% | 0.02 | 1,016 | 51 | 0.29 | 0.53 | 0.02 | -0.44 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 495.00 | 8.25 | 8.45 | 8.35 | 8.55 | -7.40 | -46.40% | 0.02 | 3,565 | 433 | 0.28 | 0.49 | 0.02 | -0.44 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 497.50 | 7.10 | 7.30 | 7.20 | 7.50 | -6.85 | -47.74% | 0.01 | 1,184 | 112 | 0.28 | 0.44 | 0.02 | -0.43 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 500.00 | 6.00 | 6.20 | 6.10 | 6.40 | -6.33 | -49.73% | 0.01 | 3,468 | 2,375 | 0.28 | 0.40 | 0.02 | -0.43 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 502.50 | 5.10 | 5.25 | 5.18 | 5.15 | -6.10 | -54.23% | 0.01 | 541 | 200 | 0.28 | 0.36 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 505.00 | 4.30 | 4.40 | 4.35 | 4.35 | -5.65 | -56.50% | 0.01 | 2,902 | 1,994 | 0.27 | 0.32 | 0.02 | -0.40 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 507.50 | 3.60 | 3.70 | 3.65 | 3.71 | -4.94 | -57.11% | 0.01 | 3,091 | 2,999 | 0.27 | 0.28 | 0.02 | -0.37 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 510.00 | 2.97 | 3.10 | 3.04 | 3.10 | -3.95 | -56.03% | 0.01 | 6,241 | 3,234 | 0.27 | 0.24 | 0.01 | -0.35 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 512.50 | 2.44 | 2.53 | 2.49 | 2.58 | -3.57 | -58.05% | 0.00 | 672 | 536 | 0.27 | 0.21 | 0.01 | -0.33 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 515.00 | 2.00 | 2.08 | 2.04 | 2.12 | -3.03 | -58.84% | 0.00 | 1,573 | 2,172 | 0.27 | 0.18 | 0.01 | -0.30 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 517.50 | 1.62 | 1.70 | 1.66 | 1.68 | -2.62 | -60.93% | 0.00 | 201 | 1,196 | 0.27 | 0.16 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 520.00 | 1.32 | 1.39 | 1.36 | 1.38 | -2.22 | -61.67% | 0.00 | 5,567 | 5,034 | 0.27 | 0.13 | 0.01 | -0.25 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 522.50 | 1.06 | 1.14 | 1.10 | 1.13 | -1.87 | -62.34% | 0.00 | 240 | 291 | 0.27 | 0.11 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 525.00 | 0.86 | 0.93 | 0.90 | 0.95 | -1.34 | -58.52% | 0.00 | 3,044 | 5,044 | 0.27 | 0.09 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 527.50 | 0.70 | 0.76 | 0.73 | 0.77 | -1.08 | -58.38% | 0.00 | 135 | 523 | 0.28 | 0.08 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 530.00 | 0.58 | 0.62 | 0.60 | 0.63 | -0.81 | -56.25% | 0.00 | 843 | 2,022 | 0.28 | 0.07 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 532.50 | 0.46 | 0.50 | 0.48 | 0.47 | -0.64 | -57.66% | 0.00 | 286 | 714 | 0.28 | 0.05 | 0.00 | -0.13 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 535.00 | 0.38 | 0.41 | 0.40 | 0.39 | -0.54 | -58.07% | 0.00 | 2,195 | 3,011 | 0.28 | 0.04 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 537.50 | 0.31 | 0.34 | 0.33 | 0.34 | -0.39 | -53.43% | 0.00 | 441 | 823 | 0.28 | 0.04 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 540.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.28 | -50.91% | 0.00 | 1,134 | 1,844 | 0.29 | 0.03 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 542.50 | 0.20 | 0.24 | 0.22 | 0.24 | -0.23 | -48.94% | 0.00 | 300 | 336 | 0.29 | 0.02 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 545.00 | 0.17 | 0.20 | 0.19 | 0.21 | -0.14 | -40.00% | 0.00 | 789 | 1,211 | 0.29 | 0.02 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 547.50 | 0.14 | 0.17 | 0.16 | 0.11 | -0.15 | -57.70% | 0.00 | 60 | 260 | 0.29 | 0.02 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 550.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 1,940 | 4,915 | 0.30 | 0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 552.50 | 0.09 | 0.12 | 0.11 | 0.13 | -0.06 | -31.58% | 0.00 | 12 | 124 | 0.30 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 555.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 53 | 451 | 0.31 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 557.50 | 0.06 | 0.09 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 136 | 0.31 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 560.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 94 | 1,832 | 0.31 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 562.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 2 | 37 | 0.32 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 565.00 | 0.03 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 613 | 0.32 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 567.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 53 | 0.32 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 570.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 990 | 0.31 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 572.50 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 11/18/2025 3:59:58 PM EST | |||
| 575.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 109 | 314 | 0.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 580.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 454 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 585.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 378 | 0.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 590.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 595.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,136 | 0.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 605.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 213 | 0.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 615.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 0.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 625.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 635.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:58 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 101 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.03 | % | 0.00 | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST | |
| 365.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 370.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 375.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 380.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 385.00 | 0.02 | 0.06 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 390.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 35 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 395.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 16 | 372 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 400.00 | 0.04 | 0.07 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 18 | 102 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 405.00 | 0.06 | 0.10 | 0.08 | 0.14 | +0.09 | +180.00% | 0.00 | 13 | 34 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 410.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 76 | 109 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 415.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.05 | +71.43% | 0.00 | 19 | 117 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 420.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.05 | +55.56% | 0.00 | 37 | 87 | 0.44 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 422.50 | 0.14 | 0.18 | 0.16 | 0.18 | +0.08 | +80.00% | 0.00 | 32 | 30 | 0.43 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 425.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.07 | +63.64% | 0.00 | 65 | 91 | 0.42 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 427.50 | 0.18 | 0.22 | 0.20 | 0.34 | +0.15 | +78.95% | 0.00 | 9 | 10 | 0.42 | -0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 430.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.08 | +57.15% | 0.00 | 141 | 156 | 0.41 | -0.01 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 432.50 | 0.24 | 0.27 | 0.26 | 0.26 | +0.11 | +73.34% | 0.00 | 6 | 22 | 0.40 | -0.02 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 435.00 | 0.28 | 0.31 | 0.30 | 0.27 | +0.10 | +58.83% | 0.00 | 181 | 60 | 0.39 | -0.02 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 437.50 | 0.31 | 0.35 | 0.33 | 0.59 | +0.39 | +195.00% | 0.00 | 45 | 10 | 0.39 | -0.03 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 440.00 | 0.37 | 0.40 | 0.39 | 0.37 | +0.15 | +68.19% | 0.00 | 195 | 261 | 0.38 | -0.03 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 442.50 | 0.42 | 0.46 | 0.44 | 0.58 | +0.38 | +190.00% | 0.00 | 13 | 134 | 0.37 | -0.04 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 445.00 | 0.49 | 0.53 | 0.51 | 0.57 | +0.29 | +103.58% | 0.00 | 62 | 295 | 0.37 | -0.04 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 447.50 | 0.57 | 0.61 | 0.59 | 0.62 | +0.33 | +113.80% | 0.00 | 25 | 160 | 0.36 | -0.05 | 0.00 | -0.13 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 450.00 | 0.66 | 0.72 | 0.69 | 0.66 | +0.38 | +135.72% | 0.00 | 419 | 458 | 0.35 | -0.06 | 0.00 | -0.15 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 452.50 | 0.77 | 0.83 | 0.80 | 0.72 | +0.39 | +118.19% | 0.00 | 156 | 10 | 0.35 | -0.06 | 0.00 | -0.17 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 455.00 | 0.90 | 0.96 | 0.93 | 0.89 | +0.52 | +140.55% | 0.00 | 252 | 345 | 0.34 | -0.07 | 0.00 | -0.18 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 457.50 | 1.04 | 1.11 | 1.08 | 1.06 | +0.57 | +116.33% | 0.00 | 136 | 32 | 0.34 | -0.09 | 0.01 | -0.20 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 460.00 | 1.21 | 1.29 | 1.25 | 1.19 | +0.53 | +80.31% | 0.00 | 308 | 911 | 0.33 | -0.10 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 462.50 | 1.23 | 1.52 | 1.38 | 1.30 | +0.71 | +120.34% | 0.00 | 209 | 111 | 0.33 | -0.11 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 465.00 | 1.54 | 1.77 | 1.66 | 1.60 | +0.90 | +128.58% | 0.00 | 265 | 485 | 0.32 | -0.13 | 0.01 | -0.26 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 467.50 | 1.94 | 2.03 | 1.99 | 1.96 | +1.19 | +154.55% | 0.00 | 74 | 69 | 0.32 | -0.14 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 470.00 | 2.27 | 2.36 | 2.32 | 2.32 | +1.26 | +118.87% | 0.00 | 1,230 | 2,137 | 0.31 | -0.16 | 0.01 | -0.29 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 472.50 | 2.64 | 2.75 | 2.70 | 2.59 | +1.52 | +142.06% | 0.01 | 125 | 172 | 0.31 | -0.18 | 0.01 | -0.31 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 475.00 | 3.05 | 3.20 | 3.13 | 3.04 | +1.88 | +162.07% | 0.01 | 763 | 2,348 | 0.30 | -0.21 | 0.01 | -0.33 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 477.50 | 3.55 | 3.70 | 3.63 | 3.35 | +1.80 | +116.13% | 0.01 | 200 | 101 | 0.30 | -0.24 | 0.01 | -0.35 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 480.00 | 4.15 | 4.30 | 4.23 | 4.08 | +2.51 | +159.88% | 0.01 | 887 | 1,600 | 0.29 | -0.27 | 0.01 | -0.37 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 482.50 | 4.80 | 5.00 | 4.90 | 4.62 | +2.57 | +125.37% | 0.01 | 390 | 312 | 0.29 | -0.30 | 0.01 | -0.39 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 485.00 | 5.60 | 5.75 | 5.68 | 5.45 | +3.30 | +153.49% | 0.01 | 1,388 | 1,222 | 0.28 | -0.34 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 487.50 | 6.45 | 6.65 | 6.55 | 6.60 | +3.77 | +133.22% | 0.01 | 678 | 323 | 0.28 | -0.38 | 0.02 | -0.42 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 490.00 | 7.45 | 7.65 | 7.55 | 7.09 | +3.94 | +125.08% | 0.02 | 3,463 | 1,725 | 0.28 | -0.42 | 0.02 | -0.43 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 492.50 | 8.50 | 8.75 | 8.63 | 8.20 | +4.29 | +109.72% | 0.02 | 616 | 245 | 0.27 | -0.47 | 0.02 | -0.44 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 495.00 | 9.70 | 9.95 | 9.83 | 9.44 | +5.05 | +115.04% | 0.02 | 1,099 | 1,678 | 0.27 | -0.51 | 0.02 | -0.44 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 497.50 | 11.05 | 11.30 | 11.18 | 10.50 | +5.60 | +114.29% | 0.02 | 356 | 231 | 0.27 | -0.56 | 0.02 | -0.43 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 500.00 | 12.50 | 12.75 | 12.63 | 11.62 | +5.97 | +105.67% | 0.03 | 690 | 1,467 | 0.27 | -0.60 | 0.02 | -0.43 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 502.50 | 14.05 | 14.35 | 14.20 | 14.03 | +7.10 | +102.46% | 0.03 | 212 | 286 | 0.27 | -0.64 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 505.00 | 15.75 | 16.00 | 15.88 | 15.40 | +7.65 | +98.71% | 0.03 | 290 | 1,010 | 0.27 | -0.68 | 0.02 | -0.40 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 507.50 | 17.55 | 17.90 | 17.73 | 17.20 | +8.10 | +89.02% | 0.03 | 146 | 287 | 0.27 | -0.72 | 0.02 | -0.37 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 510.00 | 19.45 | 19.80 | 19.63 | 18.48 | +7.98 | +76.00% | 0.04 | 274 | 3,179 | 0.27 | -0.76 | 0.01 | -0.35 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 512.50 | 21.45 | 21.80 | 21.63 | 21.15 | +9.25 | +77.74% | 0.04 | 57 | 2,109 | 0.26 | -0.79 | 0.01 | -0.33 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 515.00 | 22.95 | 24.10 | 23.53 | 23.13 | +9.66 | +71.72% | 0.05 | 71 | 1,325 | 0.27 | -0.82 | 0.01 | -0.30 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 517.50 | 24.95 | 26.90 | 25.93 | 29.92 | +13.92 | +87.00% | 0.05 | 16 | 1,036 | 0.27 | -0.84 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 520.00 | 27.25 | 28.85 | 28.05 | 27.00 | +10.70 | +65.65% | 0.05 | 69 | 705 | 0.27 | -0.87 | 0.01 | -0.25 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 522.50 | 29.45 | 31.10 | 30.28 | 31.91 | +16.16 | +102.61% | 0.06 | 13 | 16 | 0.27 | -0.89 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 525.00 | 31.85 | 33.45 | 32.65 | 31.25 | +10.25 | +48.81% | 0.06 | 34 | 412 | 0.27 | -0.91 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 527.50 | 33.50 | 35.90 | 34.70 | 21.64 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.27 | -0.92 | 0.01 | -0.17 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 530.00 | 35.40 | 38.40 | 36.90 | 35.78 | +13.83 | +63.01% | 0.07 | 4 | 286 | 0.41 | -0.93 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 532.50 | 37.75 | 40.55 | 39.15 | % | 0.07 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.13 | 11/18/2025 3:59:58 PM EST | |||
| 535.00 | 40.25 | 43.00 | 41.63 | 43.40 | +13.30 | +44.19% | 0.08 | 45 | 164 | 0.42 | -0.96 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 537.50 | 42.70 | 45.55 | 44.13 | 33.42 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | -0.96 | 0.00 | -0.10 | 11/11/2025 | 11/18/2025 3:59:58 PM EST |
| 540.00 | 45.65 | 47.55 | 46.60 | 46.67 | +11.85 | +34.04% | 0.09 | 7 | 565 | 0.43 | -0.97 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 542.50 | 47.65 | 50.60 | 49.13 | 37.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.48 | -0.98 | 0.00 | -0.07 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 545.00 | 50.10 | 52.50 | 51.30 | 52.18 | +12.20 | +30.52% | 0.09 | 18 | 83 | 0.46 | -0.98 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 547.50 | 52.60 | 54.95 | 53.78 | 37.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.47 | -0.98 | 0.00 | -0.05 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 550.00 | 55.10 | 57.45 | 56.28 | 56.47 | +10.60 | +23.11% | 0.10 | 27 | 84 | 0.48 | -0.99 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 552.50 | 57.55 | 60.25 | 58.90 | % | 0.11 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 11/18/2025 3:59:58 PM EST | |||
| 555.00 | 60.05 | 62.75 | 61.40 | 60.77 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.54 | -0.99 | 0.00 | -0.03 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 557.50 | 62.55 | 65.50 | 64.03 | % | 0.11 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 11/18/2025 3:59:58 PM EST | |||
| 560.00 | 65.05 | 67.70 | 66.38 | 65.89 | +12.09 | +22.48% | 0.12 | 10 | 58 | 0.56 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 562.50 | 67.55 | 69.90 | 68.73 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:58 PM EST | |||
| 565.00 | 70.05 | 73.00 | 71.53 | 52.11 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.61 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 11/18/2025 3:59:58 PM EST |
| 567.50 | 72.55 | 74.90 | 73.73 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:58 PM EST | |||
| 570.00 | 75.05 | 78.00 | 76.53 | 76.90 | +4.40 | +6.07% | 0.13 | 2 | 38 | 0.64 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 572.50 | 77.55 | 80.20 | 78.88 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:58 PM EST | |||
| 575.00 | 80.05 | 82.40 | 81.23 | 55.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.63 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:58 PM EST |
| 580.00 | 85.05 | 87.40 | 86.23 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 585.00 | 90.05 | 92.40 | 91.23 | 77.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 590.00 | 95.70 | 97.70 | 96.70 | 77.39 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:58 PM EST |
| 595.00 | 100.05 | 102.85 | 101.45 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 600.00 | 105.05 | 107.40 | 106.23 | 73.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:58 PM EST |
| 605.00 | 110.05 | 112.40 | 111.23 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 610.00 | 115.05 | 117.40 | 116.23 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 615.00 | 120.05 | 122.75 | 121.40 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 620.00 | 125.05 | 127.40 | 126.23 | 123.74 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 625.00 | 130.05 | 132.35 | 131.20 | 82.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:58 PM EST |
| 630.00 | 135.00 | 137.35 | 136.18 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 635.00 | 140.00 | 142.35 | 141.18 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 640.00 | 145.00 | 147.35 | 146.18 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 645.00 | 150.00 | 152.35 | 151.18 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 650.00 | 155.00 | 157.35 | 156.18 | 136.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:58 PM EST |