Options Chain for MICROSOFT CORP COM (MSFT) - $356.77 as of 3/27/2026 10:24:04 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 | 184.90 | 188.50 | 186.70 | 187.56 | -16.24 | -7.97% | 1.07 | 2 | 16 | 0.44 | 0.97 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 180.00 | 180.20 | 183.80 | 182.00 | 198.00 | 0.00 | 0.00% | 1.01 | 0 | 3 | 0.45 | 0.97 | 0.00 | -0.02 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 185.00 | 175.75 | 179.05 | 177.40 | 179.80 | -41.08 | -18.60% | 0.96 | 2 | 1,000 | 0.46 | 0.97 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 190.00 | 171.05 | 174.50 | 172.78 | 199.75 | 0.00 | 0.00% | 0.91 | 0 | 89 | 0.45 | 0.96 | 0.00 | -0.03 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 195.00 | 166.45 | 169.90 | 168.18 | 290.28 | 0.00 | 0.00% | 0.86 | 0 | 107 | 0.45 | 0.96 | 0.00 | -0.03 | 11/21/2025 | 3/27/2026 4:00:02 PM EST |
| 200.00 | 161.80 | 165.30 | 163.55 | 166.20 | -5.68 | -3.31% | 0.82 | 3 | 343 | 0.45 | 0.96 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 205.00 | 157.25 | 160.55 | 158.90 | 172.32 | 0.00 | 0.00% | 0.78 | 0 | 73 | 0.44 | 0.95 | 0.00 | -0.03 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 210.00 | 152.65 | 156.10 | 154.38 | 210.76 | 0.00 | 0.00% | 0.74 | 0 | 101 | 0.44 | 0.95 | 0.00 | -0.04 | 2/9/2026 | 3/27/2026 4:00:02 PM EST |
| 215.00 | 148.15 | 151.60 | 149.88 | 188.20 | 0.00 | 0.00% | 0.70 | 0 | 36 | 0.43 | 0.94 | 0.00 | -0.04 | 3/18/2026 | 3/27/2026 4:00:02 PM EST |
| 220.00 | 143.60 | 147.00 | 145.30 | 146.00 | -17.28 | -10.59% | 0.66 | 4 | 274 | 0.43 | 0.94 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 225.00 | 139.25 | 142.70 | 140.98 | 140.96 | -12.04 | -7.87% | 0.63 | 1 | 67 | 0.43 | 0.93 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 230.00 | 134.80 | 138.15 | 136.48 | 139.00 | -9.65 | -6.50% | 0.59 | 2 | 255 | 0.42 | 0.92 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 235.00 | 130.45 | 133.95 | 132.20 | 156.91 | 0.00 | 0.00% | 0.56 | 0 | 18 | 0.42 | 0.92 | 0.00 | -0.05 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 240.00 | 125.60 | 129.50 | 127.55 | 142.70 | 0.00 | 0.00% | 0.53 | 0 | 128 | 0.42 | 0.91 | 0.00 | -0.05 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 245.00 | 121.85 | 125.15 | 123.50 | 167.00 | 0.00 | 0.00% | 0.50 | 0 | 43 | 0.41 | 0.90 | 0.00 | -0.05 | 3/12/2026 | 3/27/2026 4:00:02 PM EST |
| 250.00 | 117.85 | 120.90 | 119.38 | 121.15 | -6.49 | -5.09% | 0.48 | 2 | 701 | 0.41 | 0.89 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 255.00 | 113.40 | 116.65 | 115.03 | 123.90 | 0.00 | 0.00% | 0.45 | 0 | 28 | 0.40 | 0.89 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 260.00 | 109.60 | 112.55 | 111.08 | 122.00 | 0.00 | 0.00% | 0.43 | 0 | 769 | 0.40 | 0.88 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 265.00 | 105.10 | 108.40 | 106.75 | 154.60 | 0.00 | 0.00% | 0.40 | 0 | 49 | 0.39 | 0.87 | 0.00 | -0.06 | 3/4/2026 | 3/27/2026 4:00:02 PM EST |
| 270.00 | 101.10 | 104.25 | 102.68 | 105.60 | -8.60 | -7.54% | 0.38 | 1 | 63 | 0.39 | 0.86 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 275.00 | 97.30 | 100.60 | 98.95 | 99.54 | -48.46 | -32.75% | 0.36 | 1 | 51 | 0.39 | 0.85 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 280.00 | 93.30 | 96.15 | 94.73 | 96.32 | -21.08 | -17.96% | 0.34 | 6 | 133 | 0.38 | 0.83 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 285.00 | 89.65 | 92.55 | 91.10 | 124.15 | 0.00 | 0.00% | 0.32 | 0 | 224 | 0.38 | 0.82 | 0.00 | -0.07 | 3/18/2026 | 3/27/2026 4:00:02 PM EST |
| 290.00 | 85.85 | 88.50 | 87.18 | 87.50 | -13.00 | -12.94% | 0.30 | 1 | 149 | 0.37 | 0.81 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 295.00 | 81.80 | 85.20 | 83.50 | 105.05 | 0.00 | 0.00% | 0.28 | 0 | 141 | 0.37 | 0.80 | 0.00 | -0.08 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 300.00 | 78.70 | 81.20 | 79.95 | 79.76 | -9.62 | -10.77% | 0.27 | 8 | 607 | 0.37 | 0.78 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 305.00 | 74.60 | 78.20 | 76.40 | 77.54 | -8.06 | -9.42% | 0.25 | 2 | 35 | 0.36 | 0.77 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 310.00 | 71.10 | 74.30 | 72.70 | 82.50 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.36 | 0.75 | 0.00 | -0.08 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 315.00 | 68.10 | 70.70 | 69.40 | 71.30 | -7.44 | -9.45% | 0.22 | 1 | 43 | 0.36 | 0.74 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 320.00 | 64.50 | 68.00 | 66.25 | 66.36 | -7.26 | -9.87% | 0.21 | 2 | 125 | 0.36 | 0.72 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 325.00 | 61.80 | 64.10 | 62.95 | 62.78 | -9.38 | -13.00% | 0.19 | 36 | 153 | 0.35 | 0.70 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 330.00 | 58.95 | 60.85 | 59.90 | 59.78 | -6.21 | -9.42% | 0.18 | 17 | 121 | 0.35 | 0.69 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 335.00 | 55.05 | 58.30 | 56.68 | 63.72 | 0.00 | 0.00% | 0.17 | 0 | 151 | 0.35 | 0.67 | 0.00 | -0.09 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 340.00 | 52.40 | 54.90 | 53.65 | 53.80 | -5.30 | -8.97% | 0.16 | 6 | 279 | 0.34 | 0.65 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 345.00 | 49.60 | 52.25 | 50.93 | 51.14 | -5.21 | -9.25% | 0.15 | 4 | 2,973 | 0.34 | 0.63 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 350.00 | 47.50 | 49.05 | 48.28 | 48.15 | -5.76 | -10.69% | 0.14 | 82 | 2,560 | 0.34 | 0.61 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 355.00 | 44.25 | 46.55 | 45.40 | 45.85 | -7.15 | -13.50% | 0.13 | 43 | 166 | 0.34 | 0.59 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 360.00 | 42.00 | 42.95 | 42.48 | 43.28 | -4.67 | -9.74% | 0.12 | 146 | 8,240 | 0.33 | 0.57 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 365.00 | 39.65 | 40.40 | 40.03 | 40.78 | -4.69 | -10.32% | 0.11 | 60 | 1,262 | 0.33 | 0.56 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 370.00 | 37.60 | 38.00 | 37.80 | 38.55 | -4.25 | -9.93% | 0.10 | 49 | 1,445 | 0.33 | 0.54 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 375.00 | 35.50 | 35.75 | 35.63 | 36.13 | -4.19 | -10.40% | 0.10 | 51 | 4,717 | 0.33 | 0.52 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 380.00 | 33.00 | 33.55 | 33.28 | 33.60 | -4.26 | -11.26% | 0.09 | 74 | 5,598 | 0.32 | 0.50 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 385.00 | 30.75 | 31.50 | 31.13 | 31.25 | -4.45 | -12.47% | 0.08 | 31 | 2,110 | 0.32 | 0.48 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 390.00 | 29.30 | 29.50 | 29.40 | 29.55 | -3.70 | -11.13% | 0.08 | 70 | 1,044 | 0.32 | 0.46 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 395.00 | 27.05 | 27.65 | 27.35 | 27.75 | -3.40 | -10.92% | 0.07 | 398 | 1,054 | 0.32 | 0.44 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 400.00 | 25.55 | 25.85 | 25.70 | 25.85 | -3.63 | -12.32% | 0.06 | 426 | 4,274 | 0.32 | 0.42 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 405.00 | 23.85 | 24.20 | 24.03 | 24.00 | -3.40 | -12.41% | 0.06 | 37 | 1,790 | 0.32 | 0.40 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 410.00 | 22.25 | 22.60 | 22.43 | 22.58 | -3.09 | -12.04% | 0.05 | 486 | 2,407 | 0.32 | 0.39 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 415.00 | 20.75 | 21.05 | 20.90 | 21.48 | -2.56 | -10.65% | 0.05 | 14 | 1,394 | 0.31 | 0.37 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 420.00 | 19.35 | 19.65 | 19.50 | 19.58 | -2.90 | -12.90% | 0.05 | 176 | 1,822 | 0.31 | 0.35 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 425.00 | 18.00 | 18.30 | 18.15 | 18.25 | -3.05 | -14.32% | 0.04 | 70 | 1,151 | 0.31 | 0.33 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 430.00 | 16.75 | 17.05 | 16.90 | 16.90 | -2.60 | -13.34% | 0.04 | 66 | 1,589 | 0.31 | 0.32 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 435.00 | 15.60 | 15.90 | 15.75 | 16.16 | -1.74 | -9.73% | 0.04 | 21 | 742 | 0.31 | 0.30 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 440.00 | 14.50 | 14.80 | 14.65 | 14.85 | -1.98 | -11.77% | 0.03 | 153 | 1,502 | 0.31 | 0.28 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 445.00 | 13.50 | 13.75 | 13.63 | 13.77 | -1.93 | -12.30% | 0.03 | 15 | 798 | 0.31 | 0.27 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 450.00 | 12.55 | 12.80 | 12.68 | 12.60 | -1.90 | -13.11% | 0.03 | 281 | 3,432 | 0.31 | 0.25 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 455.00 | 11.65 | 11.90 | 11.78 | 11.83 | -1.72 | -12.70% | 0.03 | 18 | 731 | 0.31 | 0.24 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 460.00 | 10.80 | 11.05 | 10.93 | 11.22 | -1.36 | -10.82% | 0.02 | 101 | 3,700 | 0.31 | 0.23 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 465.00 | 10.05 | 10.30 | 10.18 | 10.50 | -1.25 | -10.64% | 0.02 | 49 | 796 | 0.31 | 0.21 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 470.00 | 9.30 | 9.55 | 9.43 | 9.58 | -1.32 | -12.11% | 0.02 | 37 | 1,463 | 0.31 | 0.20 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 475.00 | 8.65 | 8.90 | 8.78 | 9.04 | -0.97 | -9.69% | 0.02 | 41 | 8,031 | 0.31 | 0.19 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 480.00 | 8.05 | 8.30 | 8.18 | 8.25 | -1.05 | -11.29% | 0.02 | 124 | 5,043 | 0.31 | 0.18 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 485.00 | 7.50 | 7.70 | 7.60 | 7.65 | -0.91 | -10.64% | 0.02 | 6 | 403 | 0.31 | 0.17 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 490.00 | 6.95 | 7.15 | 7.05 | 7.16 | -0.84 | -10.50% | 0.01 | 21 | 1,241 | 0.31 | 0.16 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 495.00 | 6.45 | 6.70 | 6.58 | 6.60 | -1.25 | -15.93% | 0.01 | 51 | 1,338 | 0.31 | 0.15 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 500.00 | 6.00 | 6.25 | 6.13 | 6.15 | -0.70 | -10.22% | 0.01 | 330 | 8,211 | 0.31 | 0.14 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 505.00 | 5.60 | 5.80 | 5.70 | 5.75 | -1.15 | -16.67% | 0.01 | 52 | 494 | 0.31 | 0.13 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 510.00 | 5.20 | 5.40 | 5.30 | 5.32 | -1.08 | -16.88% | 0.01 | 67 | 965 | 0.31 | 0.13 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 515.00 | 4.85 | 5.05 | 4.95 | 5.05 | -0.43 | -7.85% | 0.01 | 7 | 1,600 | 0.31 | 0.12 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 520.00 | 4.50 | 4.75 | 4.63 | 4.65 | -0.50 | -9.71% | 0.01 | 69 | 2,317 | 0.31 | 0.11 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 525.00 | 4.25 | 4.40 | 4.33 | 4.33 | -0.42 | -8.85% | 0.01 | 100,227 | 103,444 | 0.31 | 0.11 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 530.00 | 3.95 | 4.15 | 4.05 | 4.02 | -0.37 | -8.43% | 0.01 | 58 | 1,559 | 0.31 | 0.10 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 535.00 | 3.70 | 3.90 | 3.80 | 3.90 | -0.33 | -7.81% | 0.01 | 5 | 1,024 | 0.31 | 0.09 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 540.00 | 3.50 | 3.65 | 3.58 | 3.53 | -0.36 | -9.26% | 0.01 | 60 | 1,948 | 0.31 | 0.09 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 545.00 | 3.20 | 3.40 | 3.30 | 3.23 | -0.97 | -23.10% | 0.01 | 6 | 339 | 0.31 | 0.08 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 550.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.25 | -7.47% | 0.01 | 699 | 5,144 | 0.31 | 0.08 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 555.00 | 2.83 | 2.98 | 2.91 | 2.91 | -0.44 | -13.14% | 0.01 | 10 | 315 | 0.31 | 0.07 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 560.00 | 2.63 | 2.80 | 2.72 | 2.72 | -0.25 | -8.42% | 0.00 | 12 | 2,216 | 0.31 | 0.07 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 565.00 | 2.47 | 2.63 | 2.55 | 2.63 | -0.47 | -15.17% | 0.00 | 1 | 294 | 0.31 | 0.07 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 570.00 | 2.35 | 2.48 | 2.42 | 2.44 | -0.14 | -5.43% | 0.00 | 12 | 784 | 0.32 | 0.06 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 575.00 | 2.23 | 2.30 | 2.27 | 2.25 | -0.15 | -6.25% | 0.00 | 200,129 | 203,996 | 0.32 | 0.06 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 580.00 | 2.03 | 2.19 | 2.11 | 2.10 | -0.13 | -5.83% | 0.00 | 9 | 1,468 | 0.32 | 0.06 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 585.00 | 1.90 | 2.07 | 1.99 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.32 | 0.05 | 0.00 | -0.02 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 590.00 | 1.85 | 1.95 | 1.90 | 1.89 | -0.12 | -5.97% | 0.00 | 2 | 1,575 | 0.32 | 0.05 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 595.00 | 1.72 | 1.84 | 1.78 | 1.74 | -0.14 | -7.45% | 0.00 | 15 | 879 | 0.32 | 0.05 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 600.00 | 1.66 | 1.74 | 1.70 | 1.68 | -0.11 | -6.15% | 0.00 | 28 | 3,194 | 0.32 | 0.05 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 605.00 | 1.48 | 1.64 | 1.56 | 1.59 | -0.07 | -4.22% | 0.00 | 3 | 580 | 0.32 | 0.04 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 610.00 | 1.39 | 1.55 | 1.47 | 1.55 | -0.03 | -1.90% | 0.00 | 8 | 367 | 0.32 | 0.04 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 615.00 | 1.31 | 1.47 | 1.39 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.32 | 0.04 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 620.00 | 1.23 | 1.39 | 1.31 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.32 | 0.04 | 0.00 | -0.02 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 625.00 | 1.27 | 1.32 | 1.30 | 1.26 | -0.09 | -6.67% | 0.00 | 100,031 | 102,390 | 0.33 | 0.03 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 630.00 | 1.09 | 1.24 | 1.17 | 1.17 | -0.05 | -4.10% | 0.00 | 2 | 2,993 | 0.32 | 0.03 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 635.00 | 1.04 | 1.18 | 1.11 | 1.13 | -0.09 | -7.38% | 0.00 | 8 | 2,643 | 0.33 | 0.03 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 640.00 | 1.01 | 1.11 | 1.06 | 1.07 | -0.21 | -16.41% | 0.00 | 5 | 1,440 | 0.33 | 0.03 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 645.00 | 0.91 | 1.05 | 0.98 | 1.00 | -0.09 | -8.26% | 0.00 | 1 | 277 | 0.33 | 0.03 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 650.00 | 0.95 | 1.00 | 0.98 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.33 | 0.03 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 655.00 | 0.80 | 0.95 | 0.88 | 0.94 | -0.49 | -34.27% | 0.00 | 51 | 355 | 0.33 | 0.03 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 660.00 | 0.76 | 0.90 | 0.83 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.33 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 665.00 | 0.71 | 0.85 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.33 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 670.00 | 0.68 | 0.81 | 0.75 | 0.76 | -0.18 | -19.15% | 0.00 | 1 | 811 | 0.33 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 675.00 | 0.66 | 0.77 | 0.72 | 0.70 | -0.11 | -13.58% | 0.00 | 845 | 37,405 | 0.33 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 680.00 | 0.60 | 0.73 | 0.67 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.33 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 685.00 | 0.57 | 0.69 | 0.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.33 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 690.00 | 0.53 | 0.66 | 0.60 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.33 | 0.02 | 0.00 | -0.01 | 3/19/2026 | 3/27/2026 4:00:02 PM EST |
| 695.00 | 0.50 | 0.63 | 0.57 | 0.60 | -0.06 | -9.10% | 0.00 | 4 | 2,055 | 0.33 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 700.00 | 0.50 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4,593 | 0.34 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 720.00 | 0.38 | 0.49 | 0.44 | 0.48 | -0.12 | -20.00% | 0.00 | 4 | 365 | 0.34 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 740.00 | 0.31 | 0.41 | 0.36 | 0.40 | -0.04 | -9.10% | 0.00 | 2 | 235 | 0.34 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 760.00 | 0.25 | 0.35 | 0.30 | 0.36 | -0.04 | -10.00% | 0.00 | 2 | 282 | 0.34 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 780.00 | 0.19 | 0.31 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.35 | 0.01 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 4:00:02 PM EST |
| 800.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.02 | -8.00% | 0.00 | 4 | 1,342 | 0.35 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 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 | 1.10 | 1.20 | 1.15 | 1.10 | +0.12 | +12.25% | 0.01 | 15 | 468 | 0.46 | -0.03 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 180.00 | 1.27 | 1.40 | 1.34 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.46 | -0.03 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 185.00 | 1.46 | 1.60 | 1.53 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 914 | 0.46 | -0.03 | 0.00 | -0.03 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 190.00 | 1.68 | 1.81 | 1.75 | 1.74 | +0.35 | +25.18% | 0.01 | 3 | 312 | 0.45 | -0.04 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 195.00 | 1.91 | 2.05 | 1.98 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.45 | -0.04 | 0.00 | -0.03 | 3/13/2026 | 3/27/2026 4:00:02 PM EST |
| 200.00 | 2.18 | 2.31 | 2.25 | 2.25 | +0.28 | +14.22% | 0.01 | 32 | 492 | 0.44 | -0.04 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 205.00 | 2.46 | 2.61 | 2.54 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.44 | -0.05 | 0.00 | -0.03 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 210.00 | 2.78 | 2.92 | 2.85 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.43 | -0.05 | 0.00 | -0.04 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 215.00 | 3.10 | 3.30 | 3.20 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.43 | -0.06 | 0.00 | -0.04 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 220.00 | 3.50 | 3.65 | 3.58 | 3.57 | +0.69 | +23.96% | 0.02 | 6 | 225 | 0.42 | -0.06 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 225.00 | 3.90 | 4.05 | 3.98 | 3.80 | +0.25 | +7.05% | 0.02 | 4 | 124 | 0.42 | -0.07 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 230.00 | 4.35 | 4.50 | 4.43 | 4.42 | +0.47 | +11.90% | 0.02 | 1 | 280 | 0.42 | -0.08 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 235.00 | 4.80 | 5.00 | 4.90 | 4.60 | +0.24 | +5.51% | 0.02 | 4 | 163 | 0.41 | -0.08 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 240.00 | 5.35 | 5.55 | 5.45 | 5.25 | +0.65 | +14.13% | 0.02 | 6 | 249 | 0.41 | -0.09 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 245.00 | 5.90 | 6.10 | 6.00 | 6.05 | +1.15 | +23.47% | 0.02 | 4 | 89 | 0.40 | -0.10 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 250.00 | 6.55 | 6.70 | 6.63 | 6.75 | +0.90 | +15.39% | 0.03 | 24 | 1,365 | 0.40 | -0.11 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 255.00 | 7.20 | 7.40 | 7.30 | 7.30 | +1.30 | +21.67% | 0.03 | 54 | 175 | 0.40 | -0.11 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 260.00 | 7.90 | 8.15 | 8.03 | 8.10 | +1.45 | +21.81% | 0.03 | 7 | 423 | 0.39 | -0.12 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 265.00 | 8.70 | 8.90 | 8.80 | 8.45 | +1.81 | +27.26% | 0.03 | 22 | 230 | 0.39 | -0.13 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 270.00 | 9.50 | 9.75 | 9.63 | 9.65 | +2.35 | +32.20% | 0.04 | 7 | 1,850 | 0.39 | -0.14 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 275.00 | 10.40 | 10.65 | 10.53 | 10.00 | +0.65 | +6.96% | 0.04 | 34 | 259 | 0.38 | -0.15 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 280.00 | 11.35 | 11.60 | 11.48 | 11.45 | +1.23 | +12.04% | 0.04 | 38 | 1,334 | 0.38 | -0.17 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 285.00 | 12.40 | 12.65 | 12.53 | 12.27 | +1.15 | +10.35% | 0.04 | 3 | 607 | 0.38 | -0.18 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 290.00 | 13.50 | 13.75 | 13.63 | 13.56 | +1.66 | +13.95% | 0.05 | 66 | 710 | 0.37 | -0.19 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 295.00 | 14.70 | 14.95 | 14.83 | 14.00 | +0.80 | +6.07% | 0.05 | 36 | 1,137 | 0.37 | -0.20 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 300.00 | 15.95 | 16.20 | 16.08 | 16.00 | +1.72 | +12.05% | 0.05 | 131 | 2,435 | 0.37 | -0.22 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 305.00 | 17.25 | 17.70 | 17.48 | 17.26 | +2.86 | +19.87% | 0.06 | 49 | 811 | 0.36 | -0.23 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 310.00 | 18.70 | 18.95 | 18.83 | 18.75 | +2.27 | +13.78% | 0.06 | 103 | 652 | 0.36 | -0.25 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 315.00 | 20.20 | 20.45 | 20.33 | 20.45 | +2.60 | +14.57% | 0.06 | 29 | 331 | 0.36 | -0.26 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 320.00 | 21.75 | 22.05 | 21.90 | 22.02 | +2.67 | +13.80% | 0.07 | 361 | 6,136 | 0.35 | -0.28 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 325.00 | 23.45 | 23.85 | 23.65 | 23.45 | +3.47 | +17.37% | 0.07 | 40 | 683 | 0.35 | -0.30 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 330.00 | 25.20 | 25.50 | 25.35 | 25.34 | +2.82 | +12.53% | 0.08 | 104 | 889 | 0.35 | -0.31 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 335.00 | 27.10 | 27.35 | 27.23 | 27.05 | +4.20 | +18.39% | 0.08 | 31 | 1,172 | 0.35 | -0.33 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 340.00 | 29.05 | 29.35 | 29.20 | 29.32 | +3.35 | +12.90% | 0.09 | 84 | 2,537 | 0.34 | -0.35 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 345.00 | 31.10 | 31.40 | 31.25 | 31.30 | +3.56 | +12.84% | 0.09 | 742 | 914 | 0.34 | -0.37 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 350.00 | 33.30 | 33.55 | 33.43 | 33.39 | +3.64 | +12.24% | 0.10 | 96 | 4,830 | 0.34 | -0.39 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 355.00 | 35.55 | 35.85 | 35.70 | 35.52 | +4.02 | +12.77% | 0.10 | 242 | 803 | 0.34 | -0.41 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 360.00 | 37.90 | 38.25 | 38.08 | 38.05 | +3.98 | +11.69% | 0.11 | 129 | 3,783 | 0.33 | -0.42 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 365.00 | 40.40 | 40.70 | 40.55 | 40.30 | +4.15 | +11.48% | 0.11 | 27 | 1,409 | 0.33 | -0.44 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 370.00 | 42.95 | 43.30 | 43.13 | 42.40 | +4.26 | +11.17% | 0.12 | 22 | 1,322 | 0.33 | -0.46 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 375.00 | 45.65 | 46.00 | 45.83 | 44.38 | +3.38 | +8.25% | 0.12 | 9 | 1,260 | 0.33 | -0.48 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 380.00 | 48.45 | 49.15 | 48.80 | 48.37 | +5.02 | +11.58% | 0.13 | 28 | 4,344 | 0.33 | -0.50 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 385.00 | 51.35 | 52.10 | 51.73 | 50.33 | +3.68 | +7.89% | 0.13 | 33 | 1,561 | 0.33 | -0.52 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 390.00 | 54.35 | 54.85 | 54.60 | 53.60 | +4.94 | +10.16% | 0.14 | 22 | 1,483 | 0.32 | -0.54 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 395.00 | 57.50 | 58.00 | 57.75 | 56.54 | +4.59 | +8.84% | 0.15 | 15 | 931 | 0.32 | -0.56 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 400.00 | 60.70 | 61.25 | 60.98 | 61.25 | +6.40 | +11.67% | 0.15 | 59 | 4,958 | 0.32 | -0.58 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 405.00 | 64.00 | 64.55 | 64.28 | 62.85 | +4.75 | +8.18% | 0.16 | 11 | 658 | 0.32 | -0.60 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 410.00 | 66.15 | 69.20 | 67.68 | 67.50 | +6.03 | +9.81% | 0.17 | 3 | 2,317 | 0.32 | -0.61 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 415.00 | 69.05 | 72.75 | 70.90 | 70.73 | +10.63 | +17.69% | 0.17 | 1 | 656 | 0.31 | -0.63 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 420.00 | 73.90 | 76.05 | 74.98 | 74.74 | +6.52 | +9.56% | 0.18 | 21 | 3,110 | 0.32 | -0.65 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 425.00 | 77.00 | 80.05 | 78.53 | 76.52 | +5.82 | +8.24% | 0.18 | 8 | 1,070 | 0.31 | -0.67 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 430.00 | 80.75 | 83.50 | 82.13 | 81.00 | +5.03 | +6.63% | 0.19 | 9 | 1,241 | 0.31 | -0.68 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 435.00 | 84.10 | 87.80 | 85.95 | 73.05 | 0.00 | 0.00% | 0.20 | 0 | 644 | 0.31 | -0.70 | 0.00 | -0.07 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 440.00 | 88.75 | 91.65 | 90.20 | 88.62 | +7.68 | +9.49% | 0.21 | 34 | 2,858 | 0.31 | -0.72 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 445.00 | 93.00 | 95.55 | 94.28 | 92.50 | +10.28 | +12.51% | 0.21 | 6 | 754 | 0.31 | -0.73 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 450.00 | 97.10 | 99.75 | 98.43 | 98.16 | +9.26 | +10.42% | 0.22 | 25 | 1,225 | 0.31 | -0.75 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 455.00 | 101.35 | 104.05 | 102.70 | 102.75 | +7.84 | +8.26% | 0.23 | 8 | 272 | 0.31 | -0.76 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 460.00 | 105.65 | 108.40 | 107.03 | 104.80 | +5.98 | +6.06% | 0.23 | 41 | 1,793 | 0.31 | -0.77 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 465.00 | 109.90 | 112.75 | 111.33 | 100.82 | 0.00 | 0.00% | 0.24 | 0 | 505 | 0.31 | -0.79 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 470.00 | 113.65 | 117.20 | 115.43 | 115.60 | +7.90 | +7.34% | 0.25 | 9 | 1,468 | 0.30 | -0.80 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 475.00 | 118.85 | 121.75 | 120.30 | 120.20 | +13.30 | +12.45% | 0.25 | 71 | 14,680 | 0.31 | -0.81 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 480.00 | 123.35 | 125.60 | 124.48 | 123.80 | +7.30 | +6.27% | 0.26 | 21 | 2,788 | 0.30 | -0.82 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 485.00 | 127.95 | 130.90 | 129.43 | 126.73 | +8.73 | +7.40% | 0.27 | 2 | 327 | 0.33 | -0.83 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 490.00 | 132.45 | 135.70 | 134.08 | 133.30 | +15.85 | +13.50% | 0.27 | 7 | 928 | 0.34 | -0.84 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 495.00 | 136.85 | 140.35 | 138.60 | 137.57 | +11.47 | +9.10% | 0.28 | 3 | 933 | 0.34 | -0.85 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 500.00 | 141.95 | 144.85 | 143.40 | 143.65 | +8.80 | +6.53% | 0.29 | 5 | 4,317 | 0.33 | -0.86 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 505.00 | 146.85 | 149.90 | 148.38 | 143.58 | +9.88 | +7.39% | 0.29 | 5 | 293 | 0.35 | -0.87 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 510.00 | 151.55 | 154.80 | 153.18 | 151.00 | +11.11 | +7.95% | 0.30 | 9 | 507 | 0.35 | -0.87 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 515.00 | 156.35 | 159.70 | 158.03 | 149.75 | 0.00 | 0.00% | 0.31 | 0 | 545 | 0.36 | -0.88 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 520.00 | 161.20 | 164.70 | 162.95 | 160.68 | +8.38 | +5.51% | 0.31 | 17 | 55 | 0.36 | -0.89 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 525.00 | 166.10 | 169.70 | 167.90 | 165.01 | +12.63 | +8.29% | 0.32 | 2 | 28 | 0.37 | -0.89 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 530.00 | 171.15 | 174.70 | 172.93 | 156.17 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.37 | -0.90 | 0.00 | -0.03 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 535.00 | 176.15 | 179.75 | 177.95 | 144.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.03 | 3/19/2026 | 3/27/2026 4:00:02 PM EST |
| 540.00 | 181.15 | 184.85 | 183.00 | 145.94 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.39 | -0.91 | 0.00 | -0.03 | 3/18/2026 | 3/27/2026 4:00:02 PM EST |
| 545.00 | 186.15 | 189.70 | 187.93 | 161.13 | 0.00 | 0.00% | 0.34 | 0 | 193 | 0.39 | -0.92 | 0.00 | -0.03 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 550.00 | 191.15 | 194.80 | 192.98 | 164.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.03 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 555.00 | 196.15 | 199.70 | 197.93 | 158.41 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.03 | 3/16/2026 | 3/27/2026 4:00:02 PM EST |
| 560.00 | 201.15 | 204.75 | 202.95 | 189.32 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.03 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 565.00 | 206.15 | 209.75 | 207.95 | 161.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.03 | 3/12/2026 | 3/27/2026 4:00:02 PM EST |
| 570.00 | 211.15 | 214.70 | 212.93 | 153.88 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.02 | 2/3/2026 | 3/27/2026 4:00:02 PM EST |
| 575.00 | 216.15 | 219.85 | 218.00 | 168.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.02 | 3/5/2026 | 3/27/2026 4:00:02 PM EST |
| 580.00 | 221.15 | 224.70 | 222.93 | 173.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.02 | 3/5/2026 | 3/27/2026 4:00:02 PM EST |
| 585.00 | 226.15 | 229.70 | 227.93 | 178.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.02 | 3/5/2026 | 3/27/2026 4:00:02 PM EST |
| 590.00 | 231.15 | 234.75 | 232.95 | 194.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 3/16/2026 | 3/27/2026 4:00:02 PM EST |
| 595.00 | 236.15 | 239.70 | 237.93 | 129.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 1/26/2026 | 3/27/2026 4:00:02 PM EST |
| 600.00 | 241.15 | 244.70 | 242.93 | 240.00 | +39.52 | +19.72% | 0.40 | 1 | 0 | 0.46 | -0.95 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 605.00 | 246.15 | 249.70 | 247.93 | 198.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 3/5/2026 | 3/27/2026 4:00:02 PM EST |
| 610.00 | 251.15 | 254.70 | 252.93 | 134.33 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 11/25/2025 | 3/27/2026 4:00:02 PM EST |
| 615.00 | 256.15 | 259.70 | 257.93 | 208.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 3/5/2026 | 3/27/2026 4:00:02 PM EST |
| 620.00 | 261.15 | 264.70 | 262.93 | 189.26 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 1/29/2026 | 3/27/2026 4:00:02 PM EST |
| 625.00 | 266.15 | 269.70 | 267.93 | 182.04 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 1/21/2026 | 3/27/2026 4:00:02 PM EST |
| 630.00 | 271.15 | 274.70 | 272.93 | 171.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 1/14/2026 | 3/27/2026 4:00:02 PM EST |
| 635.00 | 276.15 | 279.75 | 277.95 | 131.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 8/27/2025 | 3/27/2026 4:00:02 PM EST |
| 640.00 | 281.15 | 284.70 | 282.93 | 160.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 1/12/2026 | 3/27/2026 4:00:02 PM EST |
| 645.00 | 286.15 | 289.70 | 287.93 | 165.39 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 11/20/2025 | 3/27/2026 4:00:02 PM EST |
| 650.00 | 291.15 | 294.85 | 293.00 | 168.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 12/3/2025 | 3/27/2026 4:00:02 PM EST |
| 655.00 | 296.15 | 299.70 | 297.93 | 180.32 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 11/24/2025 | 3/27/2026 4:00:02 PM EST |
| 660.00 | 301.15 | 304.70 | 302.93 | 179.43 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 11/20/2025 | 3/27/2026 4:00:02 PM EST |
| 665.00 | 306.15 | 309.70 | 307.93 | 157.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 11/5/2025 | 3/27/2026 4:00:02 PM EST |
| 670.00 | 311.15 | 314.70 | 312.93 | 157.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 11/4/2025 | 3/27/2026 4:00:02 PM EST |
| 675.00 | 316.15 | 319.70 | 317.93 | 154.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/22/2025 | 3/27/2026 4:00:02 PM EST |
| 680.00 | 321.15 | 324.70 | 322.93 | 156.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/30/2025 | 3/27/2026 4:00:02 PM EST |
| 685.00 | 326.15 | 329.70 | 327.93 | 158.72 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 10/7/2025 | 3/27/2026 4:00:02 PM EST |
| 690.00 | 331.15 | 334.85 | 333.00 | 164.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 10/30/2025 | 3/27/2026 4:00:02 PM EST |
| 695.00 | 336.15 | 339.85 | 338.00 | 168.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 10/30/2025 | 3/27/2026 4:00:02 PM EST |
| 700.00 | 341.15 | 344.70 | 342.93 | 296.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/12/2026 | 3/27/2026 4:00:02 PM EST |
| 720.00 | 361.15 | 364.70 | 362.93 | 191.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 3/27/2026 4:00:02 PM EST |
| 740.00 | 381.15 | 384.70 | 382.93 | 226.83 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/30/2025 | 3/27/2026 4:00:02 PM EST |
| 760.00 | 401.15 | 404.75 | 402.95 | % | 0.53 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 780.00 | 421.15 | 424.75 | 422.95 | % | 0.54 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 800.00 | 441.15 | 444.70 | 442.93 | 373.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/2/2026 | 3/27/2026 4:00:02 PM EST |