Options Chain for MICROSOFT CORP COM (MSFT) - $517.20 as of 10/5/2026 8:11:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 349.20 | 353.10 | 351.15 | 319.70 | 0.00 | 0.00% | 2.01 | 0 | 526 | 1.35 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:06 PM EST |
| 180.00 | 344.20 | 348.05 | 346.13 | 316.75 | 0.00 | 0.00% | 1.92 | 0 | 18 | 1.34 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 4:00:06 PM EST |
| 185.00 | 339.30 | 343.05 | 341.18 | 334.47 | 0.00 | 0.00% | 1.84 | 0 | 988 | 1.24 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 190.00 | 334.35 | 338.05 | 336.20 | 319.15 | 0.00 | 0.00% | 1.77 | 0 | 87 | 1.24 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 4:00:06 PM EST |
| 195.00 | 329.35 | 332.30 | 330.83 | 305.65 | 0.00 | 0.00% | 1.70 | 0 | 106 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/5/2026 4:00:06 PM EST |
| 200.00 | 324.45 | 328.25 | 326.35 | 317.60 | 0.00 | 0.00% | 1.63 | 0 | 288 | 1.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 205.00 | 319.40 | 323.50 | 321.45 | 277.00 | 0.00 | 0.00% | 1.57 | 0 | 65 | 1.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 4:00:06 PM EST |
| 210.00 | 314.45 | 318.30 | 316.38 | 276.00 | 0.00 | 0.00% | 1.51 | 0 | 99 | 1.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 4:00:06 PM EST |
| 215.00 | 309.50 | 313.25 | 311.38 | 280.00 | 0.00 | 0.00% | 1.45 | 0 | 40 | 1.09 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/5/2026 4:00:06 PM EST |
| 220.00 | 304.50 | 308.35 | 306.43 | 297.00 | 0.00 | 0.00% | 1.39 | 0 | 278 | 1.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 225.00 | 299.50 | 303.10 | 301.30 | 298.85 | +28.85 | +10.69% | 1.34 | 1 | 69 | 1.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 230.00 | 294.70 | 298.45 | 296.58 | 275.05 | 0.00 | 0.00% | 1.29 | 0 | 232 | 0.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/5/2026 4:00:06 PM EST |
| 235.00 | 289.55 | 293.50 | 291.53 | 262.85 | 0.00 | 0.00% | 1.24 | 0 | 38 | 0.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 4:00:06 PM EST |
| 240.00 | 284.75 | 288.45 | 286.60 | 266.50 | 0.00 | 0.00% | 1.19 | 0 | 168 | 0.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/5/2026 4:00:06 PM EST |
| 245.00 | 279.70 | 282.55 | 281.13 | 251.82 | 0.00 | 0.00% | 1.15 | 0 | 109 | 0.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 4:00:06 PM EST |
| 250.00 | 274.90 | 277.60 | 276.25 | 268.00 | 0.00 | 0.00% | 1.10 | 0 | 575 | 0.90 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 255.00 | 269.60 | 273.70 | 271.65 | 252.05 | 0.00 | 0.00% | 1.07 | 0 | 55 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/5/2026 4:00:06 PM EST |
| 260.00 | 265.00 | 267.70 | 266.35 | 243.65 | 0.00 | 0.00% | 1.02 | 0 | 509 | 0.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 4:00:06 PM EST |
| 265.00 | 259.90 | 263.60 | 261.75 | 241.45 | 0.00 | 0.00% | 0.99 | 0 | 59 | 0.84 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 4:00:06 PM EST |
| 270.00 | 254.85 | 258.85 | 256.85 | 246.05 | 0.00 | 0.00% | 0.95 | 0 | 80 | 0.82 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 275.00 | 250.00 | 253.90 | 251.95 | 234.88 | 0.00 | 0.00% | 0.92 | 0 | 48 | 0.80 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 280.00 | 245.15 | 247.95 | 246.55 | 240.00 | 0.00 | 0.00% | 0.88 | 0 | 124 | 0.78 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 285.00 | 240.00 | 243.75 | 241.88 | 211.30 | 0.00 | 0.00% | 0.85 | 0 | 321 | 0.77 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:06 PM EST |
| 290.00 | 235.35 | 239.05 | 237.20 | 196.25 | 0.00 | 0.00% | 0.82 | 0 | 124 | 0.75 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 4:00:06 PM EST |
| 295.00 | 230.25 | 234.15 | 232.20 | 189.35 | 0.00 | 0.00% | 0.79 | 0 | 54 | 0.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 4:00:06 PM EST |
| 300.00 | 225.15 | 228.25 | 226.70 | 229.00 | +12.05 | +5.56% | 0.76 | 2 | 588 | 0.72 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 305.00 | 220.45 | 224.20 | 222.33 | 198.25 | 0.00 | 0.00% | 0.73 | 0 | 85 | 0.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 310.00 | 215.35 | 219.35 | 217.35 | 211.17 | 0.00 | 0.00% | 0.70 | 0 | 77 | 0.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 315.00 | 210.55 | 214.35 | 212.45 | 187.80 | 0.00 | 0.00% | 0.67 | 0 | 204 | 0.66 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 320.00 | 205.65 | 209.30 | 207.48 | 201.50 | 0.00 | 0.00% | 0.65 | 0 | 159 | 0.65 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 325.00 | 200.70 | 203.55 | 202.13 | 196.39 | 0.00 | 0.00% | 0.62 | 0 | 112 | 0.63 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 330.00 | 195.80 | 198.60 | 197.20 | 187.40 | 0.00 | 0.00% | 0.60 | 0 | 203 | 0.61 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 335.00 | 190.75 | 193.70 | 192.23 | 180.33 | 0.00 | 0.00% | 0.57 | 0 | 275 | 0.60 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 4:00:06 PM EST |
| 340.00 | 185.95 | 188.85 | 187.40 | 177.76 | 0.00 | 0.00% | 0.55 | 0 | 368 | 0.59 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 345.00 | 181.05 | 183.85 | 182.45 | 174.88 | 0.00 | 0.00% | 0.53 | 0 | 3,006 | 0.57 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 350.00 | 176.10 | 179.95 | 178.03 | 179.54 | +9.59 | +5.65% | 0.51 | 1 | 3,192 | 0.56 | 1.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 355.00 | 171.00 | 175.05 | 173.03 | 162.54 | 0.00 | 0.00% | 0.49 | 0 | 475 | 0.54 | 1.00 | 0.00 | -0.04 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 360.00 | 166.20 | 170.05 | 168.13 | 165.18 | +7.16 | +4.54% | 0.47 | 1 | 8,486 | 0.53 | 1.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 365.00 | 161.30 | 164.25 | 162.78 | 166.73 | +29.89 | +21.85% | 0.45 | 2 | 1,340 | 0.52 | 0.99 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 370.00 | 156.50 | 160.30 | 158.40 | 158.47 | +5.97 | +3.92% | 0.43 | 2 | 1,764 | 0.51 | 0.99 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 375.00 | 151.75 | 155.40 | 153.58 | 154.00 | +18.62 | +13.76% | 0.41 | 1 | 4,308 | 0.49 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 380.00 | 147.00 | 150.25 | 148.63 | 151.90 | +11.20 | +7.96% | 0.39 | 48 | 6,351 | 0.46 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 385.00 | 142.25 | 145.75 | 144.00 | 145.65 | +10.15 | +7.50% | 0.37 | 21 | 2,779 | 0.24 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 390.00 | 137.50 | 140.85 | 139.18 | 138.63 | +10.83 | +8.48% | 0.36 | 2 | 1,749 | 0.24 | 0.98 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 395.00 | 132.55 | 136.00 | 134.28 | 135.44 | +11.60 | +9.37% | 0.34 | 5 | 1,545 | 0.27 | 0.98 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 400.00 | 127.55 | 131.35 | 129.45 | 133.00 | +12.10 | +10.01% | 0.32 | 25 | 5,990 | 0.28 | 0.98 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 405.00 | 122.85 | 126.40 | 124.63 | 124.79 | +8.74 | +7.54% | 0.31 | 13 | 1,728 | 0.29 | 0.97 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 410.00 | 118.15 | 121.80 | 119.98 | 122.35 | +5.69 | +4.88% | 0.29 | 18 | 2,323 | 0.30 | 0.97 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 415.00 | 113.25 | 117.10 | 115.18 | 115.00 | +8.00 | +7.48% | 0.28 | 1 | 1,126 | 0.30 | 0.96 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 420.00 | 108.55 | 111.60 | 110.08 | 110.80 | +8.72 | +8.55% | 0.26 | 23 | 3,577 | 0.30 | 0.95 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 425.00 | 103.85 | 106.90 | 105.38 | 109.00 | +13.01 | +13.56% | 0.25 | 10 | 1,930 | 0.30 | 0.95 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 430.00 | 99.25 | 102.35 | 100.80 | 104.44 | +11.99 | +12.97% | 0.23 | 45 | 3,637 | 0.30 | 0.94 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 435.00 | 94.90 | 97.15 | 96.03 | 96.43 | +7.55 | +8.50% | 0.22 | 12 | 1,373 | 0.31 | 0.93 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 440.00 | 90.35 | 92.75 | 91.55 | 92.00 | +8.76 | +10.53% | 0.21 | 103 | 2,799 | 0.31 | 0.92 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 445.00 | 85.85 | 88.75 | 87.30 | 87.50 | +9.05 | +11.54% | 0.20 | 88 | 1,690 | 0.30 | 0.90 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 450.00 | 81.45 | 84.20 | 82.83 | 84.68 | +9.68 | +12.91% | 0.18 | 57 | 6,111 | 0.30 | 0.89 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 455.00 | 77.00 | 79.80 | 78.40 | 81.00 | +10.85 | +15.47% | 0.17 | 36 | 1,044 | 0.30 | 0.87 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 460.00 | 72.65 | 75.60 | 74.13 | 76.20 | +10.06 | +15.21% | 0.16 | 26 | 4,108 | 0.30 | 0.86 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 465.00 | 68.75 | 72.30 | 70.53 | 73.16 | +10.16 | +16.13% | 0.15 | 85 | 1,944 | 0.30 | 0.84 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 470.00 | 64.70 | 67.40 | 66.05 | 66.10 | +8.02 | +13.81% | 0.14 | 49 | 3,050 | 0.30 | 0.82 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 475.00 | 61.00 | 63.40 | 62.20 | 62.00 | +7.72 | +14.23% | 0.13 | 37 | 8,995 | 0.30 | 0.80 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 480.00 | 56.80 | 59.40 | 58.10 | 59.21 | +8.32 | +16.35% | 0.12 | 98 | 6,595 | 0.30 | 0.78 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 485.00 | 53.40 | 55.40 | 54.40 | 57.02 | +9.77 | +20.68% | 0.11 | 33 | 1,053 | 0.30 | 0.76 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 490.00 | 49.55 | 52.40 | 50.98 | 50.49 | +5.49 | +12.20% | 0.10 | 82 | 3,946 | 0.29 | 0.74 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 495.00 | 46.00 | 48.60 | 47.30 | 50.28 | +8.28 | +19.72% | 0.10 | 20 | 1,401 | 0.29 | 0.71 | 0.00 | -0.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 500.00 | 42.85 | 44.85 | 43.85 | 44.18 | +4.68 | +11.85% | 0.09 | 848 | 12,394 | 0.29 | 0.69 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 505.00 | 40.10 | 42.00 | 41.05 | 41.30 | +5.40 | +15.05% | 0.08 | 45 | 1,329 | 0.30 | 0.66 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 510.00 | 37.45 | 38.40 | 37.93 | 38.20 | +6.60 | +20.89% | 0.07 | 264 | 3,033 | 0.29 | 0.64 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 515.00 | 34.55 | 35.40 | 34.98 | 34.70 | +4.80 | +16.06% | 0.07 | 129 | 2,697 | 0.29 | 0.61 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 520.00 | 31.60 | 32.95 | 32.28 | 31.73 | +4.03 | +14.55% | 0.06 | 358 | 9,888 | 0.29 | 0.58 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 525.00 | 29.45 | 31.40 | 30.43 | 29.40 | +3.65 | +14.18% | 0.06 | 218 | 53,875 | 0.29 | 0.55 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 530.00 | 26.45 | 28.00 | 27.23 | 26.80 | +4.23 | +18.75% | 0.05 | 719 | 3,987 | 0.29 | 0.52 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 535.00 | 24.00 | 25.40 | 24.70 | 24.50 | +4.28 | +21.17% | 0.05 | 145 | 2,829 | 0.29 | 0.49 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 540.00 | 21.80 | 22.90 | 22.35 | 22.30 | +3.00 | +15.55% | 0.04 | 5,764 | 8,889 | 0.29 | 0.47 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 545.00 | 19.45 | 21.15 | 20.30 | 20.40 | +3.15 | +18.27% | 0.04 | 132 | 2,077 | 0.29 | 0.44 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 550.00 | 18.25 | 19.20 | 18.73 | 18.50 | +2.35 | +14.56% | 0.03 | 1,397 | 11,395 | 0.29 | 0.41 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 555.00 | 16.25 | 17.35 | 16.80 | 17.95 | +4.45 | +32.97% | 0.03 | 159 | 2,686 | 0.28 | 0.38 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 560.00 | 14.55 | 15.70 | 15.13 | 15.12 | +2.52 | +20.00% | 0.03 | 180 | 5,246 | 0.28 | 0.36 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 565.00 | 13.10 | 14.75 | 13.93 | 13.55 | +2.54 | +23.07% | 0.02 | 136 | 1,312 | 0.28 | 0.33 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 570.00 | 11.85 | 12.70 | 12.28 | 12.80 | +2.71 | +26.86% | 0.02 | 3,954 | 5,075 | 0.28 | 0.31 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 575.00 | 11.00 | 12.15 | 11.58 | 11.10 | +1.50 | +15.63% | 0.02 | 487 | 132,158 | 0.28 | 0.28 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 580.00 | 8.45 | 10.75 | 9.60 | 9.60 | +1.44 | +17.65% | 0.02 | 502 | 1,807 | 0.28 | 0.26 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 585.00 | 8.20 | 9.80 | 9.00 | 9.67 | +2.62 | +37.17% | 0.02 | 68 | 2,474 | 0.29 | 0.24 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 590.00 | 7.15 | 8.80 | 7.98 | 8.60 | +1.90 | +28.36% | 0.01 | 71 | 1,802 | 0.29 | 0.22 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 595.00 | 5.75 | 7.90 | 6.83 | 7.00 | +1.42 | +25.45% | 0.01 | 63 | 954 | 0.28 | 0.20 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 600.00 | 6.00 | 6.45 | 6.23 | 6.17 | +0.87 | +16.42% | 0.01 | 552 | 9,701 | 0.28 | 0.18 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 605.00 | 5.20 | 5.90 | 5.55 | 5.40 | +0.85 | +18.69% | 0.01 | 93 | 1,901 | 0.28 | 0.17 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 610.00 | 4.35 | 5.50 | 4.93 | 5.42 | +1.47 | +37.22% | 0.01 | 69 | 1,086 | 0.28 | 0.15 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 615.00 | 3.05 | 4.75 | 3.90 | 4.80 | +1.35 | +39.13% | 0.01 | 43 | 417 | 0.27 | 0.14 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 620.00 | 3.60 | 4.05 | 3.83 | 3.67 | +0.62 | +20.33% | 0.01 | 48 | 1,372 | 0.28 | 0.12 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 625.00 | 3.05 | 3.85 | 3.45 | 3.35 | +0.59 | +21.38% | 0.01 | 120 | 102,412 | 0.29 | 0.11 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 630.00 | 2.66 | 3.40 | 3.03 | 3.20 | +0.69 | +27.49% | 0.00 | 46 | 3,077 | 0.29 | 0.10 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 635.00 | 2.44 | 2.98 | 2.71 | 2.98 | +0.87 | +41.24% | 0.00 | 9 | 2,470 | 0.29 | 0.09 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 640.00 | 1.62 | 2.64 | 2.13 | 2.46 | +0.24 | +10.82% | 0.00 | 11 | 1,164 | 0.28 | 0.08 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 645.00 | 1.65 | 2.31 | 1.98 | 2.11 | +0.47 | +28.66% | 0.00 | 5 | 257 | 0.28 | 0.07 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 650.00 | 1.55 | 2.03 | 1.79 | 1.75 | +0.33 | +23.24% | 0.00 | 481 | 1,184 | 0.29 | 0.06 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 655.00 | 1.34 | 1.79 | 1.57 | 1.48 | +0.20 | +15.63% | 0.00 | 14 | 426 | 0.29 | 0.06 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 660.00 | 0.95 | 1.57 | 1.26 | 1.30 | +0.08 | +6.56% | 0.00 | 3 | 2,519 | 0.28 | 0.05 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 665.00 | 0.76 | 1.57 | 1.17 | 1.29 | +0.17 | +15.18% | 0.00 | 1 | 369 | 0.28 | 0.04 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 670.00 | 0.83 | 1.21 | 1.02 | 1.03 | +0.17 | +19.77% | 0.00 | 3 | 3,696 | 0.29 | 0.04 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 675.00 | 0.76 | 1.00 | 0.88 | 1.00 | +0.25 | +33.34% | 0.00 | 11 | 37,457 | 0.29 | 0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 680.00 | 0.58 | 0.92 | 0.75 | 0.81 | +0.11 | +15.72% | 0.00 | 13 | 451 | 0.29 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 685.00 | 0.57 | 0.87 | 0.72 | 0.74 | +0.08 | +12.13% | 0.00 | 10 | 798 | 0.29 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 690.00 | 0.39 | 0.75 | 0.57 | 0.62 | +0.07 | +12.73% | 0.00 | 175 | 6,767 | 0.29 | 0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 695.00 | 0.37 | 0.78 | 0.58 | 0.58 | +0.09 | +18.37% | 0.00 | 7 | 1,454 | 0.29 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 700.00 | 0.34 | 0.50 | 0.42 | 0.44 | +0.09 | +25.72% | 0.00 | 10 | 10,941 | 0.29 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 720.00 | 0.02 | 0.36 | 0.19 | 0.33 | +0.11 | +50.00% | 0.00 | 7 | 2,306 | 0.27 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 740.00 | 0.08 | 0.25 | 0.17 | 0.17 | +0.06 | +54.55% | 0.00 | 3 | 381 | 0.30 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 760.00 | 0.04 | 0.17 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 5 | 985 | 0.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 780.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 808 | 0.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 160 | 3,383 | 0.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 185.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 100 | 885 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 190.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 431 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 181 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 200.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 8 | 658 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 196 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 212 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 230.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 6 | 362 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 235.00 | 0.05 | 0.14 | 0.10 | 0.14 | +0.08 | +133.34% | 0.00 | 2 | 210 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 240.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 563 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 1.77 | 0.89 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 6 | 2,453 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.16 | 0.08 | 0.16 | +0.08 | +100.00% | 0.00 | 2 | 480 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 260.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 3,308 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 265.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.09 | +81.82% | 0.00 | 1 | 536 | 0.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 270.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 1,905 | 0.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 275.00 | 0.03 | 0.20 | 0.12 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 2,386 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 280.00 | 0.06 | 0.20 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 62 | 2,144 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 285.00 | 0.08 | 0.21 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 61 | 883 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 290.00 | 0.09 | 0.28 | 0.19 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 1,671 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 295.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 1,844 | 0.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 300.00 | 0.13 | 0.24 | 0.19 | 0.24 | +0.01 | +4.35% | 0.00 | 9 | 3,632 | 0.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 305.00 | 0.06 | 0.31 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 1 | 825 | 0.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 310.00 | 0.13 | 0.36 | 0.25 | 0.22 | -0.03 | -12.00% | 0.00 | 4 | 1,365 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 315.00 | 0.15 | 0.52 | 0.34 | 0.32 | +0.08 | +33.34% | 0.00 | 1 | 1,779 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 320.00 | 0.25 | 0.40 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7,567 | 0.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 325.00 | 0.18 | 0.50 | 0.34 | 0.41 | +0.09 | +28.13% | 0.00 | 1 | 1,702 | 0.47 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 330.00 | 0.24 | 0.54 | 0.39 | 0.33 | -0.03 | -8.34% | 0.00 | 10 | 3,189 | 0.46 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 335.00 | 0.30 | 0.56 | 0.43 | 0.35 | -0.01 | -2.78% | 0.00 | 4 | 1,605 | 0.45 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 340.00 | 0.40 | 0.59 | 0.50 | 0.38 | -0.08 | -17.40% | 0.00 | 15 | 3,196 | 0.45 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 345.00 | 0.30 | 0.62 | 0.46 | 0.41 | -0.06 | -12.77% | 0.00 | 10 | 1,573 | 0.44 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 350.00 | 0.42 | 0.68 | 0.55 | 0.51 | -0.03 | -5.56% | 0.00 | 24 | 9,079 | 0.44 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 355.00 | 0.46 | 0.73 | 0.60 | 0.48 | -0.11 | -18.65% | 0.00 | 3 | 1,567 | 0.43 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 360.00 | 0.51 | 0.81 | 0.66 | 0.66 | +0.01 | +1.54% | 0.00 | 10 | 6,411 | 0.42 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 365.00 | 0.57 | 0.83 | 0.70 | 0.58 | -0.20 | -25.65% | 0.00 | 4 | 3,370 | 0.41 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 370.00 | 0.65 | 0.82 | 0.74 | 0.68 | -0.14 | -17.08% | 0.00 | 36 | 3,816 | 0.40 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 375.00 | 0.70 | 0.87 | 0.79 | 0.78 | -0.09 | -10.35% | 0.00 | 45 | 3,715 | 0.39 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 380.00 | 0.79 | 1.02 | 0.91 | 0.86 | -0.14 | -14.00% | 0.00 | 106 | 5,624 | 0.39 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 385.00 | 0.92 | 1.17 | 1.05 | 0.99 | -0.12 | -10.82% | 0.00 | 54 | 2,992 | 0.39 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 390.00 | 1.00 | 1.27 | 1.14 | 1.15 | -0.15 | -11.54% | 0.00 | 25 | 6,023 | 0.38 | -0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 395.00 | 1.08 | 1.38 | 1.23 | 1.19 | -0.29 | -19.60% | 0.00 | 25 | 1,825 | 0.37 | -0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 400.00 | 1.22 | 1.50 | 1.36 | 1.36 | -0.21 | -13.38% | 0.00 | 155 | 9,780 | 0.37 | -0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 405.00 | 1.30 | 1.65 | 1.48 | 1.45 | -0.48 | -24.87% | 0.00 | 39 | 1,307 | 0.36 | -0.03 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 410.00 | 1.54 | 1.82 | 1.68 | 1.57 | -0.56 | -26.30% | 0.00 | 29 | 2,805 | 0.35 | -0.03 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 415.00 | 1.72 | 2.03 | 1.88 | 1.87 | -0.43 | -18.70% | 0.00 | 21 | 1,628 | 0.35 | -0.04 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 420.00 | 1.94 | 2.41 | 2.18 | 2.02 | -0.75 | -27.08% | 0.01 | 58 | 6,499 | 0.34 | -0.05 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 425.00 | 2.20 | 2.50 | 2.35 | 2.40 | -0.70 | -22.59% | 0.01 | 57 | 1,449 | 0.34 | -0.05 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 430.00 | 2.52 | 2.90 | 2.71 | 2.57 | -0.83 | -24.42% | 0.01 | 45 | 1,977 | 0.33 | -0.06 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 435.00 | 2.85 | 3.50 | 3.18 | 3.05 | -0.99 | -24.51% | 0.01 | 48 | 1,470 | 0.33 | -0.07 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 440.00 | 3.20 | 4.00 | 3.60 | 3.40 | -1.00 | -22.73% | 0.01 | 124 | 3,625 | 0.33 | -0.08 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 445.00 | 3.65 | 4.35 | 4.00 | 3.80 | -1.60 | -29.63% | 0.01 | 269 | 1,344 | 0.32 | -0.10 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 450.00 | 4.25 | 5.00 | 4.63 | 4.42 | -1.24 | -21.91% | 0.01 | 140 | 5,920 | 0.32 | -0.11 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 455.00 | 4.70 | 5.95 | 5.33 | 4.95 | -1.75 | -26.12% | 0.01 | 27 | 1,147 | 0.32 | -0.13 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 460.00 | 5.65 | 6.40 | 6.03 | 6.05 | -1.33 | -18.03% | 0.01 | 434 | 4,073 | 0.32 | -0.14 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 465.00 | 6.15 | 7.15 | 6.65 | 6.40 | -2.48 | -27.93% | 0.01 | 552 | 1,481 | 0.31 | -0.16 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 470.00 | 7.30 | 8.00 | 7.65 | 7.65 | -1.73 | -18.45% | 0.02 | 581 | 2,851 | 0.31 | -0.18 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 475.00 | 7.90 | 9.15 | 8.53 | 9.30 | -1.70 | -15.46% | 0.02 | 102 | 15,516 | 0.31 | -0.20 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 480.00 | 9.30 | 10.20 | 9.75 | 9.92 | -2.63 | -20.96% | 0.02 | 155 | 5,052 | 0.31 | -0.22 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 485.00 | 10.20 | 11.60 | 10.90 | 11.15 | -2.80 | -20.08% | 0.02 | 72 | 1,042 | 0.31 | -0.24 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 490.00 | 11.85 | 13.55 | 12.70 | 12.55 | -2.91 | -18.83% | 0.03 | 753 | 2,579 | 0.30 | -0.26 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 495.00 | 13.25 | 14.20 | 13.73 | 14.01 | -2.79 | -16.61% | 0.03 | 50 | 1,514 | 0.30 | -0.29 | 0.00 | -0.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 500.00 | 14.85 | 15.90 | 15.38 | 14.55 | -4.85 | -25.00% | 0.03 | 75 | 6,523 | 0.30 | -0.31 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 505.00 | 16.20 | 18.80 | 17.50 | 16.97 | -4.38 | -20.52% | 0.03 | 96 | 791 | 0.30 | -0.34 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 510.00 | 18.45 | 20.50 | 19.48 | 18.45 | -4.92 | -21.06% | 0.04 | 70 | 2,330 | 0.30 | -0.36 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 515.00 | 20.10 | 22.70 | 21.40 | 20.13 | -4.67 | -18.84% | 0.04 | 153 | 1,076 | 0.30 | -0.39 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 520.00 | 22.35 | 24.65 | 23.50 | 22.40 | -6.00 | -21.13% | 0.05 | 661 | 911 | 0.30 | -0.42 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 525.00 | 25.05 | 26.70 | 25.88 | 26.25 | -5.25 | -16.67% | 0.05 | 556 | 1,337 | 0.30 | -0.45 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 530.00 | 27.80 | 29.80 | 28.80 | 27.90 | -6.35 | -18.54% | 0.05 | 84 | 225 | 0.30 | -0.48 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 535.00 | 30.20 | 32.15 | 31.18 | 29.44 | -7.76 | -20.86% | 0.06 | 38 | 162 | 0.30 | -0.51 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 540.00 | 32.75 | 35.15 | 33.95 | 33.60 | -6.00 | -15.16% | 0.06 | 731 | 147 | 0.29 | -0.53 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 545.00 | 35.75 | 38.00 | 36.88 | 37.00 | -5.25 | -12.43% | 0.07 | 7 | 57 | 0.29 | -0.56 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 550.00 | 38.85 | 40.30 | 39.58 | 38.16 | -9.04 | -19.16% | 0.07 | 86 | 416 | 0.29 | -0.59 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 555.00 | 42.15 | 44.75 | 43.45 | 42.65 | -8.51 | -16.64% | 0.08 | 17 | 118 | 0.29 | -0.62 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 560.00 | 45.25 | 47.75 | 46.50 | 46.09 | -7.02 | -13.22% | 0.08 | 1 | 37 | 0.29 | -0.64 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 565.00 | 48.80 | 51.70 | 50.25 | 60.48 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.29 | -0.67 | 0.01 | -0.18 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 570.00 | 52.80 | 55.45 | 54.13 | 61.35 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.30 | -0.69 | 0.01 | -0.18 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 575.00 | 56.25 | 59.20 | 57.73 | 64.61 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.29 | -0.72 | 0.00 | -0.17 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 580.00 | 60.45 | 63.10 | 61.78 | 58.95 | -13.10 | -18.19% | 0.11 | 6 | 25 | 0.29 | -0.74 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 585.00 | 64.25 | 67.10 | 65.68 | 92.60 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.29 | -0.76 | 0.00 | -0.15 | 9/18/2026 | 10/5/2026 4:00:06 PM EST |
| 590.00 | 68.50 | 71.35 | 69.93 | 77.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.29 | -0.78 | 0.00 | -0.14 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 595.00 | 72.75 | 75.40 | 74.08 | 73.15 | -26.33 | -26.47% | 0.12 | 5 | 15 | 0.29 | -0.80 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 600.00 | 77.00 | 79.65 | 78.33 | 86.00 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.29 | -0.82 | 0.00 | -0.13 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 605.00 | 81.40 | 84.20 | 82.80 | 108.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.29 | -0.83 | 0.00 | -0.12 | 9/17/2026 | 10/5/2026 4:00:06 PM EST |
| 610.00 | 85.80 | 88.65 | 87.23 | 83.85 | -69.85 | -45.45% | 0.14 | 1 | 0 | 0.28 | -0.85 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 615.00 | 90.40 | 93.15 | 91.78 | 114.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.31 | -0.86 | 0.00 | -0.11 | 9/17/2026 | 10/5/2026 4:00:06 PM EST |
| 620.00 | 94.70 | 97.75 | 96.23 | 119.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.10 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 625.00 | 98.75 | 102.45 | 100.60 | 109.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.32 | -0.89 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 630.00 | 104.00 | 107.25 | 105.63 | 171.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.08 | 6/1/2026 | 10/5/2026 4:00:06 PM EST |
| 635.00 | 108.55 | 111.90 | 110.23 | 134.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.08 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 640.00 | 113.15 | 116.85 | 115.00 | 151.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.07 | 8/3/2026 | 10/5/2026 4:00:06 PM EST |
| 645.00 | 118.00 | 121.80 | 119.90 | 156.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.06 | 8/5/2026 | 10/5/2026 4:00:06 PM EST |
| 650.00 | 122.85 | 126.80 | 124.83 | 158.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.06 | 8/27/2026 | 10/5/2026 4:00:06 PM EST |
| 655.00 | 127.95 | 131.70 | 129.83 | 212.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.05 | 6/2/2026 | 10/5/2026 4:00:06 PM EST |
| 660.00 | 132.90 | 136.75 | 134.83 | 234.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.05 | 6/4/2026 | 10/5/2026 4:00:06 PM EST |
| 665.00 | 137.90 | 141.75 | 139.83 | % | 0.21 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.04 | 10/5/2026 4:00:06 PM EST | |||
| 670.00 | 143.05 | 146.75 | 144.90 | 207.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 6/1/2026 | 10/5/2026 4:00:06 PM EST |
| 675.00 | 148.00 | 151.75 | 149.88 | 212.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.04 | 6/1/2026 | 10/5/2026 4:00:06 PM EST |
| 680.00 | 152.90 | 156.75 | 154.83 | % | 0.23 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 10/5/2026 4:00:06 PM EST | |||
| 685.00 | 157.95 | 161.70 | 159.83 | 196.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 8/5/2026 | 10/5/2026 4:00:06 PM EST |
| 690.00 | 162.95 | 166.70 | 164.83 | % | 0.24 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 10/5/2026 4:00:06 PM EST | |||
| 695.00 | 167.95 | 171.70 | 169.83 | 261.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 7/30/2026 | 10/5/2026 4:00:06 PM EST |
| 700.00 | 172.95 | 176.70 | 174.83 | 190.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 4:00:06 PM EST |
| 720.00 | 192.90 | 196.70 | 194.80 | 204.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 4:00:06 PM EST |
| 740.00 | 212.80 | 216.70 | 214.75 | % | 0.29 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:06 PM EST | |||
| 760.00 | 232.95 | 236.70 | 234.83 | 264.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/5/2026 4:00:06 PM EST |
| 780.00 | 253.05 | 256.70 | 254.88 | 278.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/5/2026 4:00:06 PM EST |
| 800.00 | 272.85 | 276.70 | 274.78 | 298.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/5/2026 4:00:06 PM EST |