Options Chain for MSCI INC COM (MSCI) - $618.55 as of 10/30/2026 3:16:06 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 | 350.40 | 358.30 | 354.35 | 309.40 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/30/2026 3:59:59 PM EST |
| 280.00 | 341.00 | 348.30 | 344.65 | % | 1.23 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 290.00 | 330.70 | 338.30 | 334.50 | % | 1.15 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 300.00 | 320.70 | 328.20 | 324.45 | % | 1.08 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 310.00 | 310.70 | 318.30 | 314.50 | % | 1.01 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 320.00 | 300.50 | 308.20 | 304.35 | % | 0.95 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 330.00 | 290.70 | 298.20 | 294.45 | % | 0.89 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 340.00 | 280.40 | 288.30 | 284.35 | % | 0.84 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 350.00 | 270.70 | 278.40 | 274.55 | 233.90 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/30/2026 3:59:59 PM EST |
| 360.00 | 260.50 | 268.30 | 264.40 | % | 0.73 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 370.00 | 250.60 | 258.40 | 254.50 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 380.00 | 240.60 | 248.50 | 244.55 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 390.00 | 230.90 | 238.50 | 234.70 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 400.00 | 220.90 | 228.40 | 224.65 | 163.89 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 10/30/2026 3:59:59 PM EST |
| 410.00 | 210.90 | 218.50 | 214.70 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 420.00 | 200.80 | 208.50 | 204.65 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 430.00 | 191.10 | 198.60 | 194.85 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 440.00 | 180.90 | 188.70 | 184.80 | 123.00 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:59 PM EST |
| 450.00 | 171.10 | 178.00 | 174.55 | 137.87 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 10/30/2026 3:59:59 PM EST |
| 460.00 | 161.20 | 169.00 | 165.10 | 160.48 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 10/30/2026 3:59:59 PM EST |
| 470.00 | 151.40 | 157.30 | 154.35 | % | 0.33 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 480.00 | 143.10 | 147.50 | 145.30 | 134.85 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.49 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 10/30/2026 3:59:59 PM EST |
| 490.00 | 133.50 | 137.80 | 135.65 | 120.08 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.47 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 10/30/2026 3:59:59 PM EST |
| 500.00 | 122.30 | 128.10 | 125.20 | 90.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.44 | 0.98 | 0.00 | -0.04 | 7/22/2026 | 10/30/2026 3:59:59 PM EST |
| 510.00 | 112.70 | 118.50 | 115.60 | 53.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.42 | 0.97 | 0.00 | -0.05 | 10/5/2026 | 10/30/2026 3:59:59 PM EST |
| 520.00 | 103.00 | 108.90 | 105.95 | 102.81 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.40 | 0.96 | 0.00 | -0.07 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 530.00 | 95.30 | 99.50 | 97.40 | 86.86 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.29 | 0.95 | 0.00 | -0.08 | 10/22/2026 | 10/30/2026 3:59:59 PM EST |
| 540.00 | 84.10 | 90.20 | 87.15 | 39.90 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.37 | 0.93 | 0.00 | -0.10 | 10/8/2026 | 10/30/2026 3:59:59 PM EST |
| 550.00 | 75.20 | 81.70 | 78.45 | 61.00 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.26 | 0.90 | 0.00 | -0.13 | 10/21/2026 | 10/30/2026 3:59:59 PM EST |
| 560.00 | 66.40 | 71.70 | 69.05 | 66.56 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.26 | 0.87 | 0.00 | -0.15 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 570.00 | 59.40 | 63.10 | 61.25 | 54.10 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.28 | 0.83 | 0.00 | -0.18 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 580.00 | 50.90 | 54.60 | 52.75 | 52.10 | 0.00 | 0.00% | 0.09 | 0 | 141 | 0.27 | 0.79 | 0.00 | -0.20 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 590.00 | 41.00 | 48.40 | 44.70 | 40.60 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.26 | 0.74 | 0.01 | -0.22 | 10/22/2026 | 10/30/2026 3:59:59 PM EST |
| 600.00 | 34.00 | 40.50 | 37.25 | 30.60 | 0.00 | 0.00% | 0.06 | 0 | 188 | 0.25 | 0.68 | 0.01 | -0.23 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 610.00 | 28.80 | 34.70 | 31.75 | 19.90 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.26 | 0.62 | 0.01 | -0.24 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 620.00 | 23.60 | 28.50 | 26.05 | 24.60 | +2.70 | +12.33% | 0.04 | 1 | 43 | 0.26 | 0.55 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 630.00 | 19.00 | 22.70 | 20.85 | 21.08 | +3.78 | +21.85% | 0.03 | 2 | 155 | 0.25 | 0.48 | 0.01 | -0.24 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 640.00 | 14.80 | 17.60 | 16.20 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.25 | 0.42 | 0.01 | -0.23 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 650.00 | 12.00 | 14.40 | 13.20 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.25 | 0.35 | 0.01 | -0.22 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 660.00 | 9.10 | 10.90 | 10.00 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.25 | 0.29 | 0.01 | -0.20 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 670.00 | 6.90 | 8.30 | 7.60 | 8.03 | +4.62 | +135.49% | 0.01 | 4 | 156 | 0.25 | 0.23 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 680.00 | 2.70 | 6.40 | 4.55 | 5.60 | +2.30 | +69.70% | 0.01 | 13 | 13 | 0.23 | 0.18 | 0.00 | -0.15 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 690.00 | 2.00 | 6.80 | 4.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.25 | 0.14 | 0.00 | -0.13 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 700.00 | 1.25 | 3.60 | 2.43 | 2.90 | +1.50 | +107.15% | 0.00 | 4 | 37 | 0.23 | 0.11 | 0.00 | -0.10 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 710.00 | 0.80 | 2.70 | 1.75 | 2.15 | +1.09 | +102.83% | 0.00 | 1 | 7 | 0.23 | 0.08 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 720.00 | 0.50 | 2.60 | 1.55 | 25.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.06 | 0.00 | -0.07 | 6/3/2026 | 10/30/2026 3:59:59 PM EST |
| 730.00 | 0.20 | 2.15 | 1.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.24 | 0.04 | 0.00 | -0.05 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 740.00 | 0.05 | 2.05 | 1.05 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | 0.03 | 0.00 | -0.04 | 6/25/2026 | 10/30/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 1.90 | 0.95 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.02 | 0.00 | -0.03 | 8/5/2026 | 10/30/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 770.00 | 0.00 | 4.90 | 2.45 | 12.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 10/30/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 7.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 10/30/2026 3:59:59 PM EST |
| 790.00 | 0.00 | 1.90 | 0.95 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 10/30/2026 3:59:59 PM EST |
| 800.00 | 0.00 | 2.10 | 1.05 | 7.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 10/30/2026 3:59:59 PM EST |
| 810.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 820.00 | 0.00 | 4.90 | 2.45 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/30/2026 3:59:59 PM EST |
| 830.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 840.00 | 0.00 | 3.10 | 1.55 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/30/2026 3:59:59 PM EST |
| 860.00 | 0.00 | 4.90 | 2.45 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/30/2026 3:59:59 PM EST |
| 880.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/30/2026 3:59:59 PM EST |
| 900.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 920.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 940.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 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 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/30/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.05 | 1.03 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/30/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/30/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 1.90 | 0.95 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.65 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 460.00 | 0.65 | 1.25 | 0.95 | 0.92 | -1.29 | -58.38% | 0.00 | 5 | 10 | 0.44 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 470.00 | 0.05 | 1.05 | 0.55 | 0.80 | -0.45 | -36.00% | 0.00 | 3 | 210 | 0.35 | -0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 480.00 | 0.05 | 2.75 | 1.40 | 0.93 | -0.07 | -7.00% | 0.00 | 1 | 100 | 0.37 | -0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 490.00 | 0.55 | 3.80 | 2.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | -0.01 | 0.00 | -0.03 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 500.00 | 1.00 | 2.70 | 1.85 | 1.45 | -0.15 | -9.38% | 0.00 | 4 | 115 | 0.38 | -0.02 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 510.00 | 0.25 | 2.60 | 1.43 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.32 | -0.03 | 0.00 | -0.05 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 520.00 | 2.00 | 2.85 | 2.43 | 2.51 | -0.14 | -5.29% | 0.00 | 6 | 227 | 0.35 | -0.04 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 530.00 | 1.30 | 3.20 | 2.25 | 2.40 | -0.25 | -9.44% | 0.00 | 2 | 39 | 0.31 | -0.05 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 540.00 | 2.90 | 3.70 | 3.30 | 3.20 | -1.00 | -23.81% | 0.01 | 4 | 26 | 0.32 | -0.07 | 0.00 | -0.10 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 550.00 | 2.65 | 4.50 | 3.58 | 4.00 | -2.00 | -33.34% | 0.01 | 6 | 49 | 0.29 | -0.10 | 0.00 | -0.13 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 560.00 | 3.20 | 8.00 | 5.60 | 7.97 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.30 | -0.13 | 0.00 | -0.15 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 570.00 | 5.50 | 7.30 | 6.40 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.29 | -0.17 | 0.00 | -0.18 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 580.00 | 6.30 | 9.40 | 7.85 | 9.26 | -3.44 | -27.09% | 0.01 | 1 | 47 | 0.27 | -0.21 | 0.00 | -0.20 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 590.00 | 9.40 | 11.80 | 10.60 | 11.90 | -1.20 | -9.16% | 0.02 | 1 | 27 | 0.27 | -0.26 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 600.00 | 12.00 | 15.20 | 13.60 | 20.51 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.27 | -0.32 | 0.01 | -0.23 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 610.00 | 15.50 | 18.90 | 17.20 | 19.20 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.27 | -0.38 | 0.01 | -0.24 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 620.00 | 19.50 | 21.90 | 20.70 | 21.70 | -2.20 | -9.21% | 0.03 | 8 | 74 | 0.26 | -0.45 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 630.00 | 24.40 | 29.20 | 26.80 | 28.70 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.26 | -0.52 | 0.01 | -0.24 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 640.00 | 29.10 | 35.10 | 32.10 | 44.80 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.26 | -0.58 | 0.01 | -0.23 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 650.00 | 35.60 | 40.70 | 38.15 | 44.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | -0.65 | 0.01 | -0.22 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 660.00 | 43.00 | 47.80 | 45.40 | 96.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.25 | -0.71 | 0.01 | -0.20 | 5/7/2026 | 10/30/2026 3:59:59 PM EST |
| 670.00 | 50.20 | 56.90 | 53.55 | % | 0.08 | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.18 | 10/30/2026 3:59:59 PM EST | |||
| 680.00 | 59.00 | 65.10 | 62.05 | % | 0.09 | 0 | 0 | 0.26 | -0.82 | 0.00 | -0.15 | 10/30/2026 3:59:59 PM EST | |||
| 690.00 | 66.00 | 72.50 | 69.25 | 79.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.30 | -0.86 | 0.00 | -0.13 | 7/16/2026 | 10/30/2026 3:59:59 PM EST |
| 700.00 | 77.00 | 82.80 | 79.90 | % | 0.11 | 0 | 0 | 0.27 | -0.89 | 0.00 | -0.10 | 10/30/2026 3:59:59 PM EST | |||
| 710.00 | 86.20 | 91.30 | 88.75 | % | 0.12 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.08 | 10/30/2026 3:59:59 PM EST | |||
| 720.00 | 94.50 | 101.70 | 98.10 | % | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.07 | 10/30/2026 3:59:59 PM EST | |||
| 730.00 | 103.40 | 111.30 | 107.35 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.05 | 10/30/2026 3:59:59 PM EST | |||
| 740.00 | 113.30 | 121.90 | 117.60 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.04 | 10/30/2026 3:59:59 PM EST | |||
| 750.00 | 123.20 | 131.40 | 127.30 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 10/30/2026 3:59:59 PM EST | |||
| 760.00 | 133.20 | 141.40 | 137.30 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 770.00 | 143.00 | 151.50 | 147.25 | 196.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 5/5/2026 | 10/30/2026 3:59:59 PM EST |
| 780.00 | 153.00 | 161.40 | 157.20 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 790.00 | 162.90 | 171.30 | 167.10 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 800.00 | 172.90 | 181.40 | 177.15 | 227.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 10/30/2026 3:59:59 PM EST |
| 810.00 | 182.90 | 191.50 | 187.20 | 237.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/30/2026 3:59:59 PM EST |
| 820.00 | 192.80 | 201.50 | 197.15 | 246.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/30/2026 3:59:59 PM EST |
| 830.00 | 203.00 | 211.50 | 207.25 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 840.00 | 212.90 | 221.30 | 217.10 | 266.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/30/2026 3:59:59 PM EST |
| 860.00 | 232.90 | 241.30 | 237.10 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 880.00 | 252.80 | 261.40 | 257.10 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 900.00 | 272.80 | 281.00 | 276.90 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 920.00 | 292.70 | 301.20 | 296.95 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 940.00 | 312.60 | 321.10 | 316.85 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST |