Options Chain for MICROSOFT CORP COM (MSFT) - $522.00 as of 10/23/2026 7:46:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 348.05 | 351.80 | 349.93 | 362.00 | 0.00 | 0.00% | 2.00 | 0 | 526 | 1.43 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:11 PM EST |
| 180.00 | 343.40 | 346.60 | 345.00 | 316.75 | 0.00 | 0.00% | 1.92 | 0 | 18 | 1.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 4:00:11 PM EST |
| 185.00 | 338.45 | 341.75 | 340.10 | 334.47 | 0.00 | 0.00% | 1.84 | 0 | 988 | 1.35 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:11 PM EST |
| 190.00 | 333.45 | 336.60 | 335.03 | 337.10 | 0.00 | 0.00% | 1.76 | 0 | 87 | 1.32 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 195.00 | 328.70 | 331.80 | 330.25 | 305.65 | 0.00 | 0.00% | 1.69 | 0 | 106 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/23/2026 4:00:11 PM EST |
| 200.00 | 323.50 | 326.65 | 325.08 | 321.00 | -7.98 | -2.43% | 1.63 | 1 | 246 | 1.26 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 205.00 | 318.50 | 321.75 | 320.13 | 320.68 | -4.95 | -1.52% | 1.56 | 9 | 26 | 1.24 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 210.00 | 313.75 | 316.75 | 315.25 | 314.65 | +38.65 | +14.01% | 1.50 | 2 | 99 | 1.16 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 215.00 | 308.55 | 311.75 | 310.15 | 311.95 | 0.00 | 0.00% | 1.44 | 0 | 40 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:11 PM EST |
| 220.00 | 303.60 | 306.70 | 305.15 | 304.96 | -16.04 | -5.00% | 1.39 | 6 | 277 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 225.00 | 298.60 | 301.80 | 300.20 | 300.55 | +1.70 | +0.57% | 1.33 | 28 | 69 | 1.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 230.00 | 293.65 | 296.70 | 295.18 | 275.05 | 0.00 | 0.00% | 1.28 | 0 | 232 | 1.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 4:00:11 PM EST |
| 235.00 | 288.65 | 292.00 | 290.33 | 290.73 | -4.27 | -1.45% | 1.24 | 5 | 39 | 1.03 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 240.00 | 283.90 | 286.75 | 285.33 | 293.00 | 0.00 | 0.00% | 1.19 | 0 | 168 | 1.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:11 PM EST |
| 245.00 | 278.75 | 281.65 | 280.20 | 283.30 | 0.00 | 0.00% | 1.14 | 0 | 108 | 0.98 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 250.00 | 273.80 | 276.95 | 275.38 | 282.10 | 0.00 | 0.00% | 1.10 | 0 | 575 | 0.99 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 255.00 | 269.05 | 272.10 | 270.58 | 280.18 | 0.00 | 0.00% | 1.06 | 0 | 53 | 0.93 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:11 PM EST |
| 260.00 | 263.90 | 267.00 | 265.45 | 243.65 | 0.00 | 0.00% | 1.02 | 0 | 509 | 0.91 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 4:00:11 PM EST |
| 265.00 | 258.95 | 261.90 | 260.43 | 267.25 | 0.00 | 0.00% | 0.98 | 0 | 60 | 0.90 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 270.00 | 254.15 | 257.10 | 255.63 | 246.05 | 0.00 | 0.00% | 0.95 | 0 | 80 | 0.87 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:11 PM EST |
| 275.00 | 249.05 | 252.05 | 250.55 | 256.35 | 0.00 | 0.00% | 0.91 | 0 | 47 | 0.87 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:11 PM EST |
| 280.00 | 244.25 | 247.10 | 245.68 | 253.10 | 0.00 | 0.00% | 0.88 | 0 | 122 | 0.83 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 285.00 | 239.30 | 242.40 | 240.85 | 240.33 | 0.00 | 0.00% | 0.85 | 0 | 301 | 0.81 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 290.00 | 234.35 | 237.45 | 235.90 | 235.40 | 0.00 | 0.00% | 0.81 | 0 | 105 | 0.79 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 295.00 | 229.40 | 232.60 | 231.00 | 237.55 | 0.00 | 0.00% | 0.78 | 0 | 54 | 0.77 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 300.00 | 224.45 | 227.40 | 225.93 | 225.20 | 0.00 | 0.00% | 0.75 | 0 | 587 | 0.75 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 305.00 | 219.50 | 222.15 | 220.83 | 220.70 | 0.00 | 0.00% | 0.72 | 0 | 85 | 0.74 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 310.00 | 214.55 | 217.20 | 215.88 | 238.28 | 0.00 | 0.00% | 0.70 | 0 | 77 | 0.72 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:11 PM EST |
| 315.00 | 209.60 | 212.50 | 211.05 | 209.04 | 0.00 | 0.00% | 0.67 | 0 | 199 | 0.70 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 320.00 | 204.65 | 207.55 | 206.10 | 212.70 | 0.00 | 0.00% | 0.64 | 0 | 164 | 0.68 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 325.00 | 199.70 | 202.60 | 201.15 | 206.90 | 0.00 | 0.00% | 0.62 | 0 | 106 | 0.67 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:11 PM EST |
| 330.00 | 194.75 | 197.75 | 196.25 | 202.90 | 0.00 | 0.00% | 0.59 | 0 | 208 | 0.65 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 335.00 | 189.80 | 192.45 | 191.13 | 206.78 | 0.00 | 0.00% | 0.57 | 0 | 273 | 0.63 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:11 PM EST |
| 340.00 | 184.90 | 187.55 | 186.23 | 185.38 | +0.73 | +0.40% | 0.55 | 1 | 371 | 0.62 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 345.00 | 179.85 | 182.65 | 181.25 | 181.18 | -2.28 | -1.25% | 0.53 | 70 | 3,024 | 0.61 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 350.00 | 174.90 | 177.70 | 176.30 | 175.97 | +1.68 | +0.97% | 0.50 | 90 | 3,144 | 0.59 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 355.00 | 170.10 | 172.75 | 171.43 | 172.33 | -3.56 | -2.03% | 0.48 | 2 | 473 | 0.57 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 360.00 | 165.15 | 167.80 | 166.48 | 166.08 | -1.21 | -0.73% | 0.46 | 2 | 8,466 | 0.56 | 1.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 365.00 | 160.15 | 163.00 | 161.58 | 161.78 | -1.05 | -0.65% | 0.44 | 75 | 1,327 | 0.55 | 1.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 370.00 | 155.30 | 157.95 | 156.63 | 155.97 | -1.97 | -1.25% | 0.42 | 91 | 1,754 | 0.53 | 0.99 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 375.00 | 150.40 | 153.05 | 151.73 | 148.33 | 0.00 | 0.00% | 0.40 | 0 | 4,273 | 0.52 | 0.99 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 380.00 | 145.50 | 148.15 | 146.83 | 147.00 | -0.92 | -0.63% | 0.39 | 2 | 6,331 | 0.50 | 0.99 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 385.00 | 140.50 | 143.40 | 141.95 | 135.30 | -13.69 | -9.19% | 0.37 | 1 | 2,712 | 0.50 | 0.99 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 390.00 | 135.75 | 138.55 | 137.15 | 136.45 | -7.45 | -5.18% | 0.35 | 5 | 1,739 | 0.49 | 0.99 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 395.00 | 130.70 | 133.70 | 132.20 | 133.02 | -7.33 | -5.23% | 0.33 | 2 | 1,492 | 0.48 | 0.99 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 400.00 | 125.95 | 128.70 | 127.33 | 127.85 | +1.70 | +1.35% | 0.32 | 66 | 5,980 | 0.46 | 0.98 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 405.00 | 121.15 | 123.80 | 122.48 | 122.42 | -1.38 | -1.12% | 0.30 | 2 | 1,725 | 0.44 | 0.98 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 410.00 | 116.15 | 119.25 | 117.70 | 110.06 | -4.94 | -4.30% | 0.29 | 5 | 2,244 | 0.45 | 0.97 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 415.00 | 111.50 | 114.30 | 112.90 | 112.17 | -1.28 | -1.13% | 0.27 | 1 | 1,105 | 0.43 | 0.97 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 420.00 | 106.75 | 109.45 | 108.10 | 106.55 | +0.73 | +0.69% | 0.26 | 37 | 3,415 | 0.35 | 0.96 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 425.00 | 102.00 | 104.65 | 103.33 | 101.00 | +0.42 | +0.42% | 0.24 | 10 | 1,896 | 0.35 | 0.95 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 430.00 | 97.35 | 100.05 | 98.70 | 98.28 | +2.08 | +2.17% | 0.23 | 16 | 3,504 | 0.36 | 0.94 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 435.00 | 92.65 | 95.35 | 94.00 | 94.95 | +3.28 | +3.58% | 0.22 | 2 | 1,422 | 0.35 | 0.93 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 440.00 | 88.00 | 90.45 | 89.23 | 90.20 | -0.15 | -0.17% | 0.20 | 5 | 2,528 | 0.34 | 0.92 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 445.00 | 83.45 | 86.20 | 84.83 | 84.85 | -1.28 | -1.49% | 0.19 | 105 | 1,550 | 0.34 | 0.91 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 450.00 | 79.45 | 81.70 | 80.58 | 80.47 | +1.47 | +1.87% | 0.18 | 113 | 5,665 | 0.35 | 0.90 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 455.00 | 74.60 | 77.25 | 75.93 | 75.35 | -1.98 | -2.56% | 0.17 | 46 | 960 | 0.34 | 0.88 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 460.00 | 70.45 | 72.90 | 71.68 | 70.62 | +1.72 | +2.50% | 0.16 | 9 | 4,101 | 0.34 | 0.87 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 465.00 | 66.00 | 68.65 | 67.33 | 67.40 | +2.50 | +3.86% | 0.14 | 14 | 1,895 | 0.33 | 0.85 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 470.00 | 62.30 | 64.45 | 63.38 | 63.00 | +2.10 | +3.45% | 0.13 | 27 | 3,040 | 0.33 | 0.83 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 475.00 | 58.25 | 60.30 | 59.28 | 59.67 | +1.64 | +2.83% | 0.12 | 10 | 8,924 | 0.33 | 0.81 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 480.00 | 54.20 | 56.30 | 55.25 | 54.61 | +2.01 | +3.83% | 0.12 | 14 | 6,529 | 0.33 | 0.79 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 485.00 | 50.25 | 52.45 | 51.35 | 50.91 | +2.31 | +4.76% | 0.11 | 10 | 995 | 0.32 | 0.76 | 0.00 | -0.21 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 490.00 | 46.20 | 48.85 | 47.53 | 47.50 | +2.09 | +4.61% | 0.10 | 42 | 4,161 | 0.32 | 0.74 | 0.00 | -0.21 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 495.00 | 42.55 | 45.20 | 43.88 | 43.87 | +2.37 | +5.72% | 0.09 | 27 | 1,354 | 0.31 | 0.71 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 500.00 | 39.75 | 41.40 | 40.58 | 40.60 | +2.01 | +5.21% | 0.08 | 96 | 11,545 | 0.31 | 0.69 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 505.00 | 36.75 | 37.90 | 37.33 | 37.20 | +2.05 | +5.84% | 0.07 | 19 | 1,294 | 0.31 | 0.66 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 510.00 | 33.60 | 34.60 | 34.10 | 33.54 | +1.89 | +5.98% | 0.07 | 192 | 4,924 | 0.31 | 0.63 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 515.00 | 30.65 | 31.75 | 31.20 | 30.85 | +1.35 | +4.58% | 0.06 | 21 | 2,786 | 0.31 | 0.60 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 520.00 | 27.75 | 29.00 | 28.38 | 28.10 | +1.75 | +6.65% | 0.05 | 152 | 9,660 | 0.31 | 0.56 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 525.00 | 25.10 | 26.10 | 25.60 | 25.03 | +1.03 | +4.30% | 0.05 | 269 | 53,773 | 0.30 | 0.53 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 530.00 | 22.70 | 23.75 | 23.23 | 23.15 | +1.40 | +6.44% | 0.04 | 144 | 3,504 | 0.30 | 0.50 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 535.00 | 20.60 | 21.15 | 20.88 | 20.60 | +1.15 | +5.92% | 0.04 | 316 | 3,437 | 0.30 | 0.47 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 540.00 | 18.20 | 18.95 | 18.58 | 18.44 | +1.14 | +6.59% | 0.03 | 218 | 7,384 | 0.30 | 0.44 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 545.00 | 16.05 | 17.15 | 16.60 | 16.55 | +0.99 | +6.37% | 0.03 | 149 | 2,644 | 0.30 | 0.40 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 550.00 | 14.25 | 15.05 | 14.65 | 14.25 | +0.67 | +4.94% | 0.03 | 214 | 12,689 | 0.29 | 0.37 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 555.00 | 12.55 | 13.20 | 12.88 | 12.80 | +0.49 | +3.99% | 0.02 | 106 | 2,540 | 0.29 | 0.34 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 560.00 | 10.95 | 11.85 | 11.40 | 11.32 | +0.77 | +7.30% | 0.02 | 88 | 8,812 | 0.29 | 0.31 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 565.00 | 9.80 | 10.25 | 10.03 | 9.95 | +0.64 | +6.88% | 0.02 | 44 | 2,019 | 0.29 | 0.28 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 570.00 | 8.35 | 9.10 | 8.73 | 8.60 | +0.60 | +7.50% | 0.02 | 917 | 4,321 | 0.29 | 0.26 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 575.00 | 7.40 | 7.80 | 7.60 | 7.65 | +0.65 | +9.29% | 0.01 | 288 | 132,648 | 0.29 | 0.23 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 580.00 | 6.30 | 6.85 | 6.58 | 6.60 | +0.35 | +5.60% | 0.01 | 134 | 4,310 | 0.29 | 0.21 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 585.00 | 5.40 | 5.95 | 5.68 | 5.65 | +0.25 | +4.63% | 0.01 | 75 | 4,063 | 0.28 | 0.19 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 590.00 | 4.70 | 5.85 | 5.28 | 5.15 | +0.54 | +11.72% | 0.01 | 76 | 2,287 | 0.29 | 0.17 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 595.00 | 3.95 | 4.60 | 4.28 | 4.25 | +0.15 | +3.66% | 0.01 | 35 | 1,412 | 0.28 | 0.15 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 600.00 | 3.45 | 3.85 | 3.65 | 3.73 | +0.28 | +8.12% | 0.01 | 1,732 | 33,775 | 0.28 | 0.13 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 605.00 | 2.96 | 3.45 | 3.21 | 3.10 | +0.05 | +1.64% | 0.01 | 220 | 2,776 | 0.28 | 0.11 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 610.00 | 2.19 | 2.95 | 2.57 | 2.68 | +0.03 | +1.14% | 0.00 | 109 | 7,382 | 0.28 | 0.10 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 615.00 | 2.13 | 2.62 | 2.38 | 2.32 | +0.14 | +6.43% | 0.00 | 62 | 753 | 0.29 | 0.09 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 620.00 | 1.56 | 2.20 | 1.88 | 2.03 | +0.13 | +6.85% | 0.00 | 112 | 1,570 | 0.28 | 0.08 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 625.00 | 1.72 | 1.90 | 1.81 | 1.72 | +0.07 | +4.25% | 0.00 | 126 | 102,595 | 0.29 | 0.07 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 630.00 | 1.46 | 2.02 | 1.74 | 1.43 | +0.07 | +5.15% | 0.00 | 25 | 3,351 | 0.30 | 0.06 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 635.00 | 1.05 | 1.69 | 1.37 | 1.26 | +0.06 | +5.00% | 0.00 | 16 | 2,547 | 0.29 | 0.05 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 640.00 | 1.09 | 1.16 | 1.13 | 1.08 | 0.00 | 0.00% | 0.00 | 12 | 1,468 | 0.29 | 0.04 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 645.00 | 0.92 | 1.37 | 1.15 | 0.93 | +0.01 | +1.09% | 0.00 | 12 | 390 | 0.30 | 0.04 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 650.00 | 0.52 | 1.11 | 0.82 | 0.78 | +0.02 | +2.64% | 0.00 | 9 | 1,738 | 0.30 | 0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 655.00 | 0.37 | 0.72 | 0.55 | 0.67 | +0.04 | +6.35% | 0.00 | 3 | 404 | 0.28 | 0.03 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 660.00 | 0.33 | 0.84 | 0.59 | 0.70 | +0.15 | +27.28% | 0.00 | 1 | 2,557 | 0.29 | 0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 665.00 | 0.20 | 0.78 | 0.49 | 0.49 | +0.06 | +13.96% | 0.00 | 2 | 421 | 0.29 | 0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 670.00 | 0.20 | 0.70 | 0.45 | 0.32 | -0.09 | -21.96% | 0.00 | 2 | 3,556 | 0.29 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 675.00 | 0.35 | 0.58 | 0.47 | 0.35 | -0.03 | -7.90% | 0.00 | 16 | 28,072 | 0.30 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 680.00 | 0.23 | 0.58 | 0.41 | 0.31 | 0.00 | 0.00% | 0.00 | 3 | 462 | 0.30 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 685.00 | 0.20 | 0.50 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 12 | 778 | 0.30 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 690.00 | 0.06 | 0.29 | 0.18 | 0.30 | +0.08 | +36.37% | 0.00 | 8 | 6,921 | 0.28 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 695.00 | 0.13 | 0.46 | 0.30 | 0.27 | +0.08 | +42.11% | 0.00 | 5 | 1,551 | 0.31 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 700.00 | 0.15 | 0.28 | 0.22 | 0.17 | +0.03 | +21.43% | 0.00 | 43 | 10,664 | 0.31 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 720.00 | 0.03 | 0.25 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 2,256 | 0.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 740.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 381 | 0.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 760.00 | 0.01 | 0.18 | 0.10 | 0.04 | -0.14 | -77.78% | 0.00 | 4 | 972 | 0.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 780.00 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.35 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:11 PM EST |
| 800.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 3,938 | 0.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.96 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:11 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 190.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 38 | 752 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.04 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.05 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:11 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 5 | 401 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 235.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 21 | 351 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 240.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 32 | 569 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 245.00 | 0.02 | 1.73 | 0.88 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 18 | 2,494 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 255.00 | 0.03 | 0.58 | 0.31 | 0.09 | -0.01 | -10.00% | 0.00 | 11 | 461 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 260.00 | 0.07 | 0.58 | 0.33 | 0.08 | -0.07 | -46.67% | 0.00 | 13 | 3,339 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 265.00 | 0.00 | 0.57 | 0.29 | 0.08 | -0.13 | -61.91% | 0.00 | 7 | 534 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 270.00 | 0.05 | 0.57 | 0.31 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 1,807 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 275.00 | 0.05 | 0.29 | 0.17 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 2,443 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.07 | -38.89% | 0.00 | 6 | 2,187 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 285.00 | 0.14 | 0.23 | 0.19 | 0.23 | +0.07 | +43.75% | 0.00 | 73 | 890 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 290.00 | 0.14 | 0.24 | 0.19 | 0.24 | +0.09 | +60.00% | 0.00 | 59 | 1,707 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 295.00 | 0.10 | 0.27 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 300.00 | 0.10 | 0.29 | 0.20 | 0.25 | +0.02 | +8.70% | 0.00 | 25 | 3,587 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 305.00 | 0.08 | 0.32 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 310.00 | 0.13 | 0.39 | 0.26 | 0.26 | +0.08 | +44.45% | 0.00 | 195 | 1,362 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 315.00 | 0.08 | 0.59 | 0.34 | 0.25 | -0.01 | -3.85% | 0.00 | 1 | 1,892 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 320.00 | 0.09 | 0.64 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6,996 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 325.00 | 0.29 | 0.39 | 0.34 | 0.38 | +0.06 | +18.75% | 0.00 | 272 | 1,712 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 330.00 | 0.31 | 0.44 | 0.38 | 0.37 | +0.10 | +37.04% | 0.00 | 42 | 3,339 | 0.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 335.00 | 0.34 | 0.45 | 0.40 | 0.44 | +0.12 | +37.50% | 0.00 | 22 | 1,709 | 0.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 340.00 | 0.24 | 0.61 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 147 | 3,145 | 0.51 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 345.00 | 0.16 | 0.69 | 0.43 | 0.40 | +0.10 | +33.34% | 0.00 | 44 | 1,561 | 0.49 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 350.00 | 0.21 | 0.55 | 0.38 | 0.46 | -0.03 | -6.13% | 0.00 | 103 | 9,086 | 0.47 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 355.00 | 0.37 | 0.58 | 0.48 | 0.56 | +0.07 | +14.29% | 0.00 | 93 | 1,564 | 0.48 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 360.00 | 0.40 | 0.60 | 0.50 | 0.56 | +0.09 | +19.15% | 0.00 | 5 | 6,423 | 0.47 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 365.00 | 0.44 | 0.68 | 0.56 | 0.58 | 0.00 | 0.00% | 0.00 | 28 | 3,324 | 0.46 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 370.00 | 0.58 | 0.75 | 0.67 | 0.56 | -0.07 | -11.12% | 0.00 | 9 | 3,807 | 0.45 | -0.01 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 375.00 | 0.65 | 0.78 | 0.72 | 0.73 | -0.01 | -1.36% | 0.00 | 42 | 3,684 | 0.44 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 380.00 | 0.69 | 0.84 | 0.77 | 0.73 | -0.02 | -2.67% | 0.00 | 22 | 5,509 | 0.44 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 385.00 | 0.79 | 0.92 | 0.86 | 0.77 | +0.14 | +22.23% | 0.00 | 70 | 2,984 | 0.43 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 390.00 | 0.90 | 1.03 | 0.97 | 0.82 | -0.11 | -11.83% | 0.00 | 26 | 5,647 | 0.45 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 395.00 | 0.99 | 1.39 | 1.19 | 1.01 | -0.02 | -1.95% | 0.00 | 9 | 1,981 | 0.43 | -0.01 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 400.00 | 1.13 | 1.34 | 1.24 | 1.10 | -0.07 | -5.99% | 0.00 | 333 | 10,271 | 0.42 | -0.02 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 405.00 | 1.10 | 1.56 | 1.33 | 1.20 | -0.19 | -13.67% | 0.00 | 57 | 1,306 | 0.41 | -0.02 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 410.00 | 1.27 | 1.69 | 1.48 | 1.37 | -0.18 | -11.62% | 0.00 | 12 | 2,696 | 0.39 | -0.03 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 415.00 | 1.48 | 2.14 | 1.81 | 1.56 | -0.17 | -9.83% | 0.00 | 52 | 1,676 | 0.39 | -0.03 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 420.00 | 1.75 | 2.10 | 1.93 | 1.79 | -0.21 | -10.50% | 0.00 | 61 | 6,346 | 0.38 | -0.04 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 425.00 | 1.94 | 2.10 | 2.02 | 1.92 | -0.28 | -12.73% | 0.00 | 14 | 1,464 | 0.37 | -0.05 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 430.00 | 2.19 | 2.97 | 2.58 | 2.22 | -0.28 | -11.20% | 0.01 | 87 | 1,710 | 0.37 | -0.06 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 435.00 | 2.36 | 2.77 | 2.57 | 2.64 | -0.18 | -6.39% | 0.01 | 41 | 1,508 | 0.36 | -0.07 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 440.00 | 2.76 | 3.15 | 2.96 | 2.93 | -0.22 | -6.99% | 0.01 | 55 | 4,226 | 0.35 | -0.08 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 445.00 | 3.15 | 3.50 | 3.33 | 3.95 | +0.35 | +9.73% | 0.01 | 109 | 1,694 | 0.35 | -0.09 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 450.00 | 3.70 | 4.05 | 3.88 | 3.95 | -0.30 | -7.06% | 0.01 | 2,113 | 7,781 | 0.34 | -0.10 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 455.00 | 4.10 | 4.70 | 4.40 | 4.45 | -0.50 | -10.11% | 0.01 | 52 | 1,423 | 0.34 | -0.12 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 460.00 | 4.90 | 5.15 | 5.03 | 5.15 | -0.48 | -8.53% | 0.01 | 132 | 5,200 | 0.34 | -0.13 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 465.00 | 5.50 | 5.90 | 5.70 | 6.55 | +0.15 | +2.35% | 0.01 | 41 | 2,160 | 0.33 | -0.15 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 470.00 | 6.20 | 6.85 | 6.53 | 6.60 | -0.65 | -8.97% | 0.01 | 153 | 3,758 | 0.33 | -0.17 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 475.00 | 7.30 | 7.75 | 7.53 | 7.65 | -0.10 | -1.29% | 0.02 | 714 | 14,894 | 0.33 | -0.19 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 480.00 | 8.15 | 8.80 | 8.48 | 8.44 | -0.94 | -10.03% | 0.02 | 188 | 6,719 | 0.32 | -0.21 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 485.00 | 9.25 | 9.75 | 9.50 | 10.10 | -0.40 | -3.81% | 0.02 | 1,459 | 2,827 | 0.32 | -0.24 | 0.00 | -0.21 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 490.00 | 10.50 | 11.20 | 10.85 | 10.85 | -0.52 | -4.58% | 0.02 | 273 | 3,730 | 0.32 | -0.26 | 0.00 | -0.21 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 495.00 | 11.95 | 12.60 | 12.28 | 12.14 | -1.18 | -8.86% | 0.02 | 128 | 4,651 | 0.31 | -0.29 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 500.00 | 13.55 | 14.10 | 13.83 | 13.80 | -1.20 | -8.00% | 0.03 | 197 | 8,538 | 0.31 | -0.31 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 505.00 | 15.20 | 15.85 | 15.53 | 15.34 | -1.36 | -8.15% | 0.03 | 98 | 1,801 | 0.31 | -0.34 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 510.00 | 16.30 | 17.80 | 17.05 | 17.20 | -1.45 | -7.78% | 0.03 | 54 | 2,521 | 0.30 | -0.37 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 515.00 | 19.05 | 20.00 | 19.53 | 19.45 | -1.25 | -6.04% | 0.04 | 70 | 1,338 | 0.31 | -0.40 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 520.00 | 21.15 | 22.75 | 21.95 | 21.46 | -1.59 | -6.90% | 0.04 | 114 | 2,643 | 0.31 | -0.43 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 525.00 | 23.75 | 24.25 | 24.00 | 23.71 | -1.84 | -7.21% | 0.05 | 320 | 3,341 | 0.30 | -0.47 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 530.00 | 25.55 | 27.05 | 26.30 | 26.65 | -1.53 | -5.43% | 0.05 | 90 | 2,307 | 0.30 | -0.50 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 535.00 | 28.10 | 29.50 | 28.80 | 28.80 | -2.53 | -8.08% | 0.05 | 123 | 1,474 | 0.29 | -0.53 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 540.00 | 31.20 | 32.90 | 32.05 | 31.89 | -1.93 | -5.71% | 0.06 | 18 | 2,408 | 0.30 | -0.56 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 545.00 | 33.85 | 35.55 | 34.70 | 34.80 | -0.65 | -1.84% | 0.06 | 5 | 510 | 0.29 | -0.60 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 550.00 | 36.70 | 38.55 | 37.63 | 38.00 | -0.98 | -2.52% | 0.07 | 1 | 852 | 0.29 | -0.63 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 555.00 | 40.05 | 42.15 | 41.10 | 40.30 | 0.00 | 0.00% | 0.07 | 0 | 163 | 0.29 | -0.66 | 0.01 | -0.21 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 560.00 | 43.60 | 45.70 | 44.65 | 43.50 | 0.00 | 0.00% | 0.08 | 0 | 299 | 0.28 | -0.69 | 0.01 | -0.20 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 565.00 | 47.25 | 49.90 | 48.58 | 44.65 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.29 | -0.72 | 0.01 | -0.19 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 570.00 | 51.05 | 53.75 | 52.40 | 51.65 | 0.00 | 0.00% | 0.09 | 1 | 46 | 0.29 | -0.74 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 575.00 | 54.95 | 57.65 | 56.30 | 55.98 | -3.07 | -5.20% | 0.10 | 2 | 44 | 0.29 | -0.77 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 580.00 | 59.10 | 61.65 | 60.38 | 60.00 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.28 | -0.79 | 0.00 | -0.16 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 585.00 | 63.25 | 65.95 | 64.60 | 60.15 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.28 | -0.81 | 0.00 | -0.15 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 590.00 | 67.55 | 70.25 | 68.90 | 64.25 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.28 | -0.83 | 0.00 | -0.14 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 595.00 | 71.95 | 74.65 | 73.30 | 68.50 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.28 | -0.85 | 0.00 | -0.13 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 600.00 | 76.45 | 79.15 | 77.80 | 74.55 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.28 | -0.87 | 0.00 | -0.11 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 605.00 | 81.00 | 83.70 | 82.35 | 77.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.28 | -0.89 | 0.00 | -0.10 | 10/8/2026 | 10/23/2026 4:00:11 PM EST |
| 610.00 | 85.65 | 88.35 | 87.00 | 86.15 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.28 | -0.90 | 0.00 | -0.10 | 10/16/2026 | 10/23/2026 4:00:11 PM EST |
| 615.00 | 89.95 | 93.15 | 91.55 | 90.98 | +8.04 | +9.70% | 0.15 | 2 | 14 | 0.34 | -0.91 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:11 PM EST |
| 620.00 | 95.00 | 98.00 | 96.50 | 92.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.35 | -0.92 | 0.00 | -0.08 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 625.00 | 99.70 | 102.70 | 101.20 | 95.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.36 | -0.93 | 0.00 | -0.07 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 630.00 | 104.55 | 107.40 | 105.98 | 86.15 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.36 | -0.94 | 0.00 | -0.06 | 10/13/2026 | 10/23/2026 4:00:11 PM EST |
| 635.00 | 109.40 | 112.30 | 110.85 | 106.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | -0.95 | 0.00 | -0.06 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |
| 640.00 | 114.30 | 117.30 | 115.80 | 111.63 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.05 | 10/16/2026 | 10/23/2026 4:00:11 PM EST |
| 645.00 | 118.85 | 122.20 | 120.53 | 156.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.04 | 8/5/2026 | 10/23/2026 4:00:11 PM EST |
| 650.00 | 123.80 | 127.15 | 125.48 | 127.05 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.40 | -0.97 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 4:00:11 PM EST |
| 655.00 | 128.90 | 132.10 | 130.50 | 126.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 10/9/2026 | 10/23/2026 4:00:11 PM EST |
| 660.00 | 133.70 | 137.40 | 135.55 | 234.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 6/4/2026 | 10/23/2026 4:00:11 PM EST |
| 665.00 | 138.80 | 142.40 | 140.60 | % | 0.21 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 10/23/2026 4:00:11 PM EST | |||
| 670.00 | 143.70 | 147.05 | 145.38 | 141.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 10/16/2026 | 10/23/2026 4:00:11 PM EST |
| 675.00 | 148.90 | 151.85 | 150.38 | 212.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 6/1/2026 | 10/23/2026 4:00:11 PM EST |
| 680.00 | 153.80 | 156.85 | 155.33 | % | 0.23 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 10/23/2026 4:00:11 PM EST | |||
| 685.00 | 158.80 | 162.05 | 160.43 | 196.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 10/23/2026 4:00:11 PM EST |
| 690.00 | 163.90 | 167.05 | 165.48 | % | 0.24 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/23/2026 4:00:11 PM EST | |||
| 695.00 | 168.90 | 172.05 | 170.48 | 261.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 10/23/2026 4:00:11 PM EST |
| 700.00 | 173.90 | 176.85 | 175.38 | 190.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/28/2026 | 10/23/2026 4:00:11 PM EST |
| 720.00 | 193.90 | 197.05 | 195.48 | 204.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:11 PM EST |
| 740.00 | 213.80 | 216.85 | 215.33 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:11 PM EST | |||
| 760.00 | 233.80 | 236.85 | 235.33 | 264.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 4:00:11 PM EST |
| 780.00 | 253.90 | 256.85 | 255.38 | 278.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 4:00:11 PM EST |
| 800.00 | 273.90 | 277.05 | 275.48 | 270.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:11 PM EST |