Options Chain for MICROSOFT CORP COM (MSFT) - $483.16 as of 12/5/2025 8:31:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 211.85 | 214.45 | 213.15 | % | 0.79 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 280.00 | 201.85 | 205.05 | 203.45 | % | 0.73 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 290.00 | 191.45 | 194.70 | 193.08 | 192.30 | % | 0.67 | 1 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 300.00 | 181.90 | 184.40 | 183.15 | 220.16 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 4:00:08 PM EST |
| 310.00 | 171.50 | 174.65 | 173.08 | % | 0.56 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 320.00 | 161.90 | 165.10 | 163.50 | 170.24 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:08 PM EST |
| 325.00 | 156.50 | 159.95 | 158.23 | % | 0.49 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 330.00 | 151.90 | 154.95 | 153.43 | % | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 335.00 | 146.50 | 150.05 | 148.28 | % | 0.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 340.00 | 141.90 | 145.10 | 143.50 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 345.00 | 136.90 | 139.55 | 138.23 | 124.70 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.41 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:08 PM EST |
| 350.00 | 131.50 | 135.00 | 133.25 | 122.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:08 PM EST |
| 355.00 | 126.95 | 130.25 | 128.60 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 360.00 | 121.95 | 124.55 | 123.25 | % | 0.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 365.00 | 116.95 | 119.90 | 118.43 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 370.00 | 111.95 | 115.25 | 113.60 | % | 0.31 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 375.00 | 106.95 | 109.60 | 108.28 | 118.40 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:08 PM EST |
| 380.00 | 101.95 | 105.00 | 103.48 | 111.84 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:08 PM EST |
| 385.00 | 96.95 | 100.00 | 98.48 | 107.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:08 PM EST |
| 390.00 | 91.95 | 94.55 | 93.25 | 93.00 | -9.48 | -9.26% | 0.24 | 1 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 395.00 | 86.95 | 90.00 | 88.48 | 94.27 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:08 PM EST |
| 400.00 | 82.00 | 85.45 | 83.73 | 82.10 | +5.10 | +6.63% | 0.21 | 46 | 47 | 0.83 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 405.00 | 77.00 | 79.65 | 78.33 | 73.00 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 410.00 | 72.00 | 73.85 | 72.93 | 72.00 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 415.00 | 67.00 | 70.05 | 68.53 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 420.00 | 62.00 | 63.80 | 62.90 | 60.45 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.56 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:08 PM EST |
| 425.00 | 56.60 | 60.05 | 58.33 | 56.29 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.59 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 430.00 | 52.05 | 54.95 | 53.50 | 50.50 | +0.78 | +1.57% | 0.12 | 34 | 65 | 0.57 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 432.50 | % | 0.00 | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.03 | 12/5/2025 4:00:08 PM EST | ||||||
| 435.00 | 47.00 | 49.75 | 48.38 | 47.00 | -6.77 | -12.60% | 0.11 | 18 | 14 | 0.56 | 0.99 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 437.50 | 44.15 | 47.20 | 45.68 | % | 0.10 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 12/5/2025 4:00:08 PM EST | |||
| 440.00 | 42.10 | 44.45 | 43.28 | 43.00 | +4.12 | +10.60% | 0.10 | 2 | 74 | 0.49 | 0.99 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 442.50 | % | 0.00 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.10 | 12/5/2025 4:00:08 PM EST | ||||||
| 445.00 | 36.75 | 39.65 | 38.20 | 37.55 | -0.70 | -1.83% | 0.09 | 4 | 40 | 0.46 | 0.98 | 0.00 | -0.12 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 447.50 | 34.70 | 37.45 | 36.08 | 33.40 | % | 0.08 | 10 | 0 | 0.43 | 0.97 | 0.00 | -0.13 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 450.00 | 33.00 | 35.65 | 34.33 | 33.15 | +2.11 | +6.80% | 0.08 | 17 | 78 | 0.37 | 0.97 | 0.00 | -0.15 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 452.50 | 29.80 | 32.65 | 31.23 | % | 0.07 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.17 | 12/5/2025 4:00:08 PM EST | |||
| 455.00 | 26.95 | 29.60 | 28.28 | 27.81 | +3.76 | +15.64% | 0.06 | 2 | 134 | 0.33 | 0.95 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 457.50 | 25.25 | 28.45 | 26.85 | 26.15 | % | 0.06 | 4 | 0 | 0.35 | 0.94 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 460.00 | 23.65 | 24.55 | 24.10 | 24.17 | +2.26 | +10.32% | 0.05 | 103 | 231 | 0.26 | 0.92 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 462.50 | 21.35 | 22.30 | 21.83 | 21.48 | % | 0.05 | 64 | 0 | 0.24 | 0.90 | 0.01 | -0.25 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 465.00 | 19.15 | 19.65 | 19.40 | 18.17 | +0.52 | +2.95% | 0.04 | 67 | 222 | 0.23 | 0.88 | 0.01 | -0.27 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 467.50 | % | 0.00 | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.30 | 12/5/2025 4:00:08 PM EST | ||||||
| 470.00 | 14.80 | 15.45 | 15.13 | 15.00 | +1.50 | +11.12% | 0.03 | 2,107 | 1,685 | 0.24 | 0.83 | 0.02 | -0.32 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 472.50 | 12.75 | 13.00 | 12.88 | 12.94 | +1.11 | +9.39% | 0.03 | 320 | 87 | 0.22 | 0.79 | 0.02 | -0.34 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 475.00 | 10.85 | 11.05 | 10.95 | 11.04 | +1.26 | +12.89% | 0.02 | 1,025 | 1,830 | 0.22 | 0.74 | 0.02 | -0.36 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 477.50 | 9.05 | 9.25 | 9.15 | 9.20 | +0.78 | +9.27% | 0.02 | 1,172 | 792 | 0.21 | 0.68 | 0.03 | -0.38 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 480.00 | 7.40 | 7.60 | 7.50 | 7.50 | +0.50 | +7.15% | 0.02 | 5,049 | 2,894 | 0.21 | 0.61 | 0.03 | -0.40 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 482.50 | 5.95 | 6.10 | 6.03 | 6.15 | +0.51 | +9.05% | 0.01 | 3,809 | 1,212 | 0.21 | 0.54 | 0.03 | -0.40 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 485.00 | 4.70 | 4.85 | 4.78 | 4.80 | +0.30 | +6.67% | 0.01 | 6,001 | 4,992 | 0.20 | 0.46 | 0.03 | -0.39 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 487.50 | 3.60 | 3.75 | 3.68 | 3.70 | +0.20 | +5.72% | 0.01 | 5,264 | 1,698 | 0.20 | 0.39 | 0.03 | -0.38 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 490.00 | 2.73 | 2.83 | 2.78 | 2.84 | +0.04 | +1.43% | 0.01 | 9,335 | 3,431 | 0.20 | 0.32 | 0.03 | -0.35 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 492.50 | 2.06 | 2.32 | 2.19 | 2.10 | -0.02 | -0.95% | 0.00 | 1,515 | 2,873 | 0.20 | 0.26 | 0.02 | -0.31 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 495.00 | 1.52 | 1.58 | 1.55 | 1.57 | -0.01 | -0.64% | 0.00 | 2,212 | 2,777 | 0.20 | 0.20 | 0.02 | -0.27 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 497.50 | 0.91 | 1.22 | 1.07 | 1.14 | -0.09 | -7.32% | 0.00 | 2,059 | 875 | 0.20 | 0.16 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 500.00 | 0.80 | 0.83 | 0.82 | 0.82 | -0.07 | -7.87% | 0.00 | 4,442 | 5,303 | 0.21 | 0.12 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 502.50 | % | 0.00 | 0 | 0 | 0.21 | 0.09 | 0.01 | -0.16 | 12/5/2025 4:00:08 PM EST | ||||||
| 505.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.06 | -12.77% | 0.00 | 1,505 | 3,155 | 0.21 | 0.07 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 507.50 | 0.27 | 0.30 | 0.29 | 0.27 | % | 0.00 | 241 | 0 | 0.21 | 0.05 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 510.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 0.00 | 1,506 | 2,322 | 0.21 | 0.04 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 512.50 | 0.13 | 0.15 | 0.14 | 0.13 | % | 0.00 | 214 | 0 | 0.21 | 0.03 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 515.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 841 | 2,115 | 0.21 | 0.02 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 517.50 | 0.06 | 0.08 | 0.07 | 0.07 | % | 0.00 | 53 | 0 | 0.22 | 0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 520.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1,337 | 1,974 | 0.22 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 522.50 | 0.03 | 0.05 | 0.04 | 0.05 | % | 0.00 | 27 | 0 | 0.23 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 525.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 99 | 2,433 | 0.23 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 530.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 99 | 1,233 | 0.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 535.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 272 | 873 | 0.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 159 | 595 | 0.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 545.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 193 | 0.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 748 | 0.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 555.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 131 | 0.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,713 | 162 | 0.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 565.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 258 | 0.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 116 | 0.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 277 | 0.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.47 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:08 PM EST |
| 595.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:08 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:08 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:08 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:08 PM EST |
| 615.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 625.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:08 PM EST |
| 635.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 640.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:08 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 650.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:08 PM EST |
| 655.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:08 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:08 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:08 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:08 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:08 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 4:00:08 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:08 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:08 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 102 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 360.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:08 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 751 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.63 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:08 PM EST |
| 375.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:08 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 135 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 385.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 94 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 265 | 29 | 0.54 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 404 | 457 | 0.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 400.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 479 | 480 | 0.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 405.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 26 | 133 | 0.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 410.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 202 | 0.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 415.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 179 | 0.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 420.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 98 | 1,060 | 0.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 425.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 123 | 657 | 0.37 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 430.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 150 | 711 | 0.35 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 432.50 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.03 | 12/5/2025 4:00:08 PM EST | ||||||
| 435.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 90 | 696 | 0.33 | -0.01 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 437.50 | 0.08 | 0.10 | 0.09 | 0.09 | % | 0.00 | 225 | 0 | 0.32 | -0.01 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 440.00 | 0.09 | 0.11 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 136 | 1,889 | 0.31 | -0.01 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 442.50 | % | 0.00 | 0 | 0 | 0.30 | -0.02 | 0.00 | -0.10 | 12/5/2025 4:00:08 PM EST | ||||||
| 445.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.13 | -48.15% | 0.00 | 473 | 1,073 | 0.29 | -0.02 | 0.00 | -0.12 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 447.50 | 0.16 | 0.19 | 0.18 | 0.18 | % | 0.00 | 41 | 0 | 0.28 | -0.03 | 0.00 | -0.13 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 450.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.20 | -50.00% | 0.00 | 354 | 2,904 | 0.28 | -0.03 | 0.00 | -0.15 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 452.50 | 0.26 | 0.28 | 0.27 | 0.30 | % | 0.00 | 392 | 0 | 0.27 | -0.04 | 0.00 | -0.17 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 455.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.33 | -50.00% | 0.00 | 996 | 3,056 | 0.26 | -0.05 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 457.50 | 0.42 | 0.45 | 0.44 | 0.41 | % | 0.00 | 647 | 0 | 0.26 | -0.06 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 460.00 | 0.53 | 0.58 | 0.56 | 0.54 | -0.46 | -46.00% | 0.00 | 1,193 | 2,497 | 0.25 | -0.08 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 462.50 | 0.69 | 0.79 | 0.74 | 0.79 | % | 0.00 | 653 | 0 | 0.24 | -0.10 | 0.01 | -0.25 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 465.00 | 0.89 | 0.97 | 0.93 | 0.87 | -0.73 | -45.63% | 0.00 | 1,323 | 2,260 | 0.24 | -0.12 | 0.01 | -0.27 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 467.50 | % | 0.00 | 0 | 0 | 0.23 | -0.14 | 0.01 | -0.30 | 12/5/2025 4:00:08 PM EST | ||||||
| 470.00 | 1.49 | 1.62 | 1.56 | 1.46 | -1.04 | -41.60% | 0.00 | 2,014 | 2,543 | 0.23 | -0.17 | 0.02 | -0.32 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 472.50 | 1.77 | 2.13 | 1.95 | 1.94 | -1.26 | -39.38% | 0.00 | 844 | 301 | 0.22 | -0.21 | 0.02 | -0.34 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 475.00 | 2.37 | 2.56 | 2.47 | 2.46 | -1.34 | -35.27% | 0.01 | 1,786 | 4,431 | 0.22 | -0.26 | 0.02 | -0.36 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 477.50 | 3.10 | 3.35 | 3.23 | 3.20 | -1.70 | -34.70% | 0.01 | 986 | 772 | 0.21 | -0.32 | 0.03 | -0.38 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 480.00 | 3.95 | 4.20 | 4.08 | 4.05 | -1.85 | -31.36% | 0.01 | 2,936 | 3,935 | 0.21 | -0.39 | 0.03 | -0.40 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 482.50 | 5.00 | 5.20 | 5.10 | 5.04 | -2.21 | -30.49% | 0.01 | 1,219 | 505 | 0.21 | -0.46 | 0.03 | -0.40 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 485.00 | 6.25 | 6.45 | 6.35 | 6.35 | -2.17 | -25.47% | 0.01 | 413 | 2,630 | 0.20 | -0.54 | 0.03 | -0.39 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 487.50 | 7.65 | 8.20 | 7.93 | 7.75 | -2.11 | -21.40% | 0.02 | 223 | 471 | 0.20 | -0.61 | 0.03 | -0.38 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 490.00 | 9.30 | 9.55 | 9.43 | 9.65 | -1.88 | -16.31% | 0.02 | 388 | 972 | 0.20 | -0.68 | 0.03 | -0.35 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 492.50 | 10.10 | 11.40 | 10.75 | 11.10 | -3.33 | -23.08% | 0.02 | 94 | 437 | 0.20 | -0.74 | 0.02 | -0.31 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 495.00 | 13.05 | 13.35 | 13.20 | 13.72 | -1.98 | -12.62% | 0.03 | 49 | 781 | 0.20 | -0.80 | 0.02 | -0.27 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 497.50 | 14.75 | 15.55 | 15.15 | 18.42 | -0.17 | -0.92% | 0.03 | 1 | 63 | 0.19 | -0.84 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 500.00 | 17.05 | 17.80 | 17.43 | 18.27 | -1.56 | -7.87% | 0.03 | 27 | 599 | 0.21 | -0.88 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 502.50 | % | 0.00 | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.16 | 12/5/2025 4:00:08 PM EST | ||||||
| 505.00 | 21.65 | 22.50 | 22.08 | 23.34 | -1.36 | -5.51% | 0.04 | 59 | 995 | 0.27 | -0.93 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 507.50 | 22.70 | 25.90 | 24.30 | 25.70 | % | 0.05 | 3 | 0 | 0.33 | -0.95 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 510.00 | 26.30 | 28.35 | 27.33 | 30.00 | -0.60 | -1.97% | 0.05 | 47 | 5 | 0.35 | -0.96 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 512.50 | 27.95 | 31.30 | 29.63 | % | 0.06 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.06 | 12/5/2025 4:00:08 PM EST | |||
| 515.00 | 30.70 | 33.35 | 32.03 | 33.35 | -2.90 | -8.00% | 0.06 | 9 | 1 | 0.39 | -0.98 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 517.50 | 32.90 | 36.30 | 34.60 | % | 0.07 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 12/5/2025 4:00:08 PM EST | |||
| 520.00 | 36.15 | 38.35 | 37.25 | 36.70 | -5.49 | -13.02% | 0.07 | 200 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 522.50 | 37.65 | 40.85 | 39.25 | % | 0.08 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 12/5/2025 4:00:08 PM EST | |||
| 525.00 | 41.25 | 43.35 | 42.30 | 43.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -1.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 4:00:08 PM EST |
| 530.00 | 46.30 | 48.35 | 47.33 | 48.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:08 PM EST |
| 535.00 | 50.50 | 53.35 | 51.93 | 56.74 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:08 PM EST |
| 540.00 | 55.40 | 58.80 | 57.10 | 48.73 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:08 PM EST |
| 545.00 | 60.40 | 63.80 | 62.10 | 55.18 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:08 PM EST |
| 550.00 | 66.25 | 68.35 | 67.30 | 66.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:08 PM EST |
| 555.00 | 70.40 | 73.35 | 71.88 | 77.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:08 PM EST |
| 560.00 | 76.20 | 78.35 | 77.28 | 78.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:08 PM EST |
| 565.00 | 80.60 | 83.80 | 82.20 | 86.94 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:08 PM EST |
| 570.00 | 85.60 | 88.35 | 86.98 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 575.00 | 90.40 | 93.35 | 91.88 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 580.00 | 95.60 | 98.35 | 96.98 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 585.00 | 101.20 | 103.35 | 102.28 | 91.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:08 PM EST |
| 590.00 | 105.05 | 108.35 | 106.70 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 595.00 | 110.10 | 113.35 | 111.73 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 600.00 | 115.50 | 118.80 | 117.15 | 106.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:08 PM EST |
| 605.00 | 120.35 | 123.80 | 122.08 | 111.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:08 PM EST |
| 610.00 | 125.25 | 128.80 | 127.03 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 615.00 | 130.45 | 133.35 | 131.90 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 620.00 | 135.05 | 138.35 | 136.70 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 625.00 | 140.45 | 143.80 | 142.13 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 630.00 | 145.15 | 148.35 | 146.75 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 635.00 | 150.10 | 153.35 | 151.73 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 640.00 | 155.95 | 158.80 | 157.38 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 645.00 | 160.60 | 163.80 | 162.20 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 650.00 | 165.35 | 168.35 | 166.85 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST | |||
| 655.00 | 170.45 | 173.80 | 172.13 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:08 PM EST |