Options Chain for MICROSOFT CORP COM (MSFT) - $433.50 as of 1/30/2026 3:30:20 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 | 257.00 | 261.00 | 259.00 | 253.75 | 0.00 | 0.00% | 1.48 | 0 | 12 | 0.60 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 252.50 | 256.50 | 254.50 | 296.90 | 0.00 | 0.00% | 1.41 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 248.00 | 251.95 | 249.98 | 263.16 | 0.00 | 0.00% | 1.35 | 0 | 1,005 | 0.58 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 242.50 | 247.00 | 244.75 | 340.52 | 0.00 | 0.00% | 1.29 | 0 | 90 | 0.57 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 238.00 | 242.00 | 240.00 | 290.28 | 0.00 | 0.00% | 1.23 | 0 | 107 | 0.55 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 1/30/2026 4:00:02 PM EST |
| 200.00 | 233.05 | 237.50 | 235.28 | 228.35 | 0.00 | 0.00% | 1.18 | 0 | 339 | 0.54 | 0.98 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 205.00 | 228.50 | 232.50 | 230.50 | 292.15 | 0.00 | 0.00% | 1.12 | 0 | 72 | 0.52 | 0.98 | 0.00 | -0.02 | 12/8/2025 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 223.55 | 227.95 | 225.75 | 305.70 | 0.00 | 0.00% | 1.07 | 0 | 102 | 0.52 | 0.98 | 0.00 | -0.02 | 11/14/2025 | 1/30/2026 4:00:02 PM EST |
| 215.00 | 219.00 | 223.00 | 221.00 | 264.50 | 0.00 | 0.00% | 1.03 | 0 | 64 | 0.50 | 0.98 | 0.00 | -0.02 | 1/5/2026 | 1/30/2026 4:00:02 PM EST |
| 220.00 | 214.30 | 218.50 | 216.40 | 211.80 | 0.00 | 0.00% | 0.98 | 0 | 77 | 0.49 | 0.98 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 225.00 | 209.60 | 213.50 | 211.55 | 265.13 | 0.00 | 0.00% | 0.94 | 0 | 66 | 0.48 | 0.97 | 0.00 | -0.02 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 205.00 | 209.00 | 207.00 | 202.16 | 0.00 | 0.00% | 0.90 | 0 | 55 | 0.47 | 0.97 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 235.00 | 200.00 | 204.50 | 202.25 | 197.00 | 0.00 | 0.00% | 0.86 | 0 | 17 | 0.46 | 0.97 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 195.50 | 199.55 | 197.53 | 192.00 | 0.00 | 0.00% | 0.82 | 0 | 127 | 0.35 | 0.97 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 245.00 | 191.00 | 195.00 | 193.00 | 222.07 | 0.00 | 0.00% | 0.79 | 0 | 43 | 0.36 | 0.96 | 0.00 | -0.03 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 250.00 | 186.00 | 189.55 | 187.78 | 187.49 | -4.02 | -2.10% | 0.75 | 1 | 81 | 0.34 | 0.96 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 255.00 | 181.50 | 185.00 | 183.25 | 226.83 | 0.00 | 0.00% | 0.72 | 0 | 24 | 0.34 | 0.96 | 0.00 | -0.03 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 260.00 | 177.00 | 181.25 | 179.13 | 174.50 | 0.00 | 0.00% | 0.69 | 0 | 189 | 0.34 | 0.95 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 265.00 | 172.50 | 175.60 | 174.05 | 169.25 | 0.00 | 0.00% | 0.66 | 0 | 49 | 0.34 | 0.95 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 270.00 | 168.00 | 171.20 | 169.60 | 162.33 | 0.00 | 0.00% | 0.63 | 0 | 60 | 0.34 | 0.94 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 275.00 | 163.60 | 167.65 | 165.63 | 212.66 | 0.00 | 0.00% | 0.60 | 0 | 32 | 0.35 | 0.94 | 0.00 | -0.04 | 11/24/2025 | 1/30/2026 4:00:02 PM EST |
| 280.00 | 159.00 | 162.15 | 160.58 | 156.25 | 0.00 | 0.00% | 0.57 | 0 | 123 | 0.33 | 0.93 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 285.00 | 154.70 | 158.25 | 156.48 | 156.00 | +5.95 | +3.97% | 0.55 | 1 | 223 | 0.34 | 0.93 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 290.00 | 150.30 | 153.25 | 151.78 | 157.00 | -42.78 | -21.42% | 0.52 | 1 | 149 | 0.33 | 0.92 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 295.00 | 146.00 | 148.90 | 147.45 | 210.50 | 0.00 | 0.00% | 0.50 | 0 | 141 | 0.33 | 0.92 | 0.00 | -0.05 | 12/2/2025 | 1/30/2026 4:00:02 PM EST |
| 300.00 | 141.70 | 144.70 | 143.20 | 141.01 | +0.01 | +0.01% | 0.48 | 4 | 498 | 0.33 | 0.91 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 305.00 | 137.40 | 139.90 | 138.65 | 134.30 | 0.00 | 0.00% | 0.45 | 0 | 31 | 0.32 | 0.90 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 310.00 | 133.10 | 135.95 | 134.53 | 137.00 | +5.77 | +4.40% | 0.43 | 3 | 30 | 0.32 | 0.90 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 315.00 | 128.90 | 131.50 | 130.20 | 140.36 | 0.00 | 0.00% | 0.41 | 0 | 35 | 0.32 | 0.89 | 0.00 | -0.06 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 320.00 | 124.85 | 127.85 | 126.35 | 128.40 | -0.04 | -0.04% | 0.39 | 1 | 78 | 0.32 | 0.88 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 325.00 | 120.75 | 123.30 | 122.03 | 120.07 | 0.00 | 0.00% | 0.38 | 0 | 131 | 0.31 | 0.87 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 330.00 | 116.70 | 119.85 | 118.28 | 114.32 | 0.00 | 0.00% | 0.36 | 0 | 110 | 0.32 | 0.86 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 335.00 | 112.80 | 115.45 | 114.13 | 112.60 | +2.20 | +2.00% | 0.34 | 1 | 112 | 0.31 | 0.85 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 340.00 | 108.75 | 111.65 | 110.20 | 114.85 | +1.87 | +1.66% | 0.32 | 1 | 231 | 0.31 | 0.84 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 345.00 | 105.00 | 107.15 | 106.08 | 107.00 | +4.05 | +3.94% | 0.31 | 4 | 2,873 | 0.31 | 0.83 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 350.00 | 101.15 | 104.25 | 102.70 | 101.60 | -2.90 | -2.78% | 0.29 | 9 | 2,500 | 0.31 | 0.82 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 355.00 | 97.45 | 100.00 | 98.73 | 103.00 | +1.00 | +0.98% | 0.28 | 1 | 158 | 0.31 | 0.81 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 360.00 | 93.70 | 95.95 | 94.83 | 93.75 | +2.45 | +2.69% | 0.26 | 5 | 8,196 | 0.30 | 0.80 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 365.00 | 90.10 | 92.85 | 91.48 | 90.40 | +1.08 | +1.21% | 0.25 | 3 | 1,148 | 0.30 | 0.79 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 370.00 | 86.55 | 89.00 | 87.78 | 87.00 | +1.00 | +1.17% | 0.24 | 1 | 1,207 | 0.30 | 0.77 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 375.00 | 83.15 | 86.10 | 84.63 | 84.45 | -1.55 | -1.81% | 0.23 | 3 | 4,422 | 0.30 | 0.76 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 380.00 | 79.80 | 82.30 | 81.05 | 80.37 | -0.69 | -0.86% | 0.21 | 4 | 4,648 | 0.30 | 0.75 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 385.00 | 77.20 | 78.50 | 77.85 | 77.24 | +0.24 | +0.32% | 0.20 | 3 | 1,862 | 0.30 | 0.73 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 390.00 | 73.30 | 76.10 | 74.70 | 73.42 | -3.28 | -4.28% | 0.19 | 3 | 714 | 0.30 | 0.72 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 395.00 | 70.70 | 73.00 | 71.85 | 73.47 | 0.00 | 0.00% | 0.18 | 0 | 753 | 0.30 | 0.70 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 400.00 | 68.00 | 69.25 | 68.63 | 66.95 | -4.15 | -5.84% | 0.17 | 43 | 2,489 | 0.30 | 0.69 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 405.00 | 64.15 | 66.30 | 65.23 | 65.00 | +2.45 | +3.92% | 0.16 | 22 | 1,562 | 0.29 | 0.67 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 410.00 | 61.50 | 63.75 | 62.63 | 63.25 | -1.30 | -2.02% | 0.15 | 1 | 1,515 | 0.29 | 0.66 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 415.00 | 59.00 | 61.10 | 60.05 | 61.66 | +0.62 | +1.02% | 0.14 | 29 | 742 | 0.29 | 0.64 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 420.00 | 56.50 | 58.00 | 57.25 | 56.46 | -2.84 | -4.79% | 0.14 | 30 | 1,528 | 0.29 | 0.63 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 425.00 | 54.00 | 55.50 | 54.75 | 53.64 | -3.00 | -5.30% | 0.13 | 87 | 712 | 0.29 | 0.61 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 430.00 | 51.75 | 52.20 | 51.98 | 51.70 | -2.40 | -4.44% | 0.12 | 175 | 1,174 | 0.29 | 0.59 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 435.00 | 49.35 | 49.70 | 49.53 | 48.61 | -3.04 | -5.89% | 0.11 | 104 | 454 | 0.29 | 0.58 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 440.00 | 46.95 | 47.35 | 47.15 | 47.00 | -2.00 | -4.09% | 0.11 | 180 | 600 | 0.29 | 0.56 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 445.00 | 44.65 | 45.05 | 44.85 | 46.25 | -0.85 | -1.81% | 0.10 | 21 | 438 | 0.29 | 0.54 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 450.00 | 42.65 | 42.85 | 42.75 | 41.46 | -3.54 | -7.87% | 0.10 | 881 | 1,328 | 0.29 | 0.53 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 455.00 | 39.45 | 41.75 | 40.60 | 40.51 | +0.16 | +0.40% | 0.09 | 13 | 457 | 0.28 | 0.51 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 460.00 | 38.30 | 38.65 | 38.48 | 37.30 | -3.15 | -7.79% | 0.08 | 19 | 1,492 | 0.28 | 0.49 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 465.00 | 36.35 | 36.70 | 36.53 | 35.85 | -2.15 | -5.66% | 0.08 | 44 | 478 | 0.28 | 0.48 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 470.00 | 34.45 | 34.80 | 34.63 | 33.75 | -2.19 | -6.10% | 0.07 | 117 | 1,477 | 0.28 | 0.46 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 475.00 | 32.80 | 33.00 | 32.90 | 33.05 | +1.31 | +4.13% | 0.07 | 49 | 2,922 | 0.28 | 0.44 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 480.00 | 31.10 | 31.30 | 31.20 | 30.40 | -2.60 | -7.88% | 0.07 | 105 | 4,114 | 0.28 | 0.43 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 485.00 | 29.35 | 29.60 | 29.48 | 29.19 | -1.69 | -5.48% | 0.06 | 43 | 253 | 0.28 | 0.41 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 490.00 | 27.65 | 28.00 | 27.83 | 27.11 | -1.39 | -4.88% | 0.06 | 30 | 1,029 | 0.28 | 0.40 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 495.00 | 26.15 | 26.50 | 26.33 | 25.40 | -0.35 | -1.36% | 0.05 | 33 | 1,356 | 0.28 | 0.38 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 500.00 | 24.85 | 25.05 | 24.95 | 24.96 | -1.44 | -5.46% | 0.05 | 359 | 5,415 | 0.28 | 0.37 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 505.00 | 23.50 | 23.70 | 23.60 | 23.30 | +0.20 | +0.87% | 0.05 | 15 | 526 | 0.28 | 0.35 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 510.00 | 22.15 | 22.40 | 22.28 | 22.10 | -0.10 | -0.45% | 0.04 | 30 | 809 | 0.28 | 0.34 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 515.00 | 20.80 | 21.15 | 20.98 | 21.17 | -0.48 | -2.22% | 0.04 | 35 | 1,286 | 0.28 | 0.33 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 520.00 | 19.65 | 19.95 | 19.80 | 19.69 | -1.29 | -6.15% | 0.04 | 19 | 1,997 | 0.28 | 0.31 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 525.00 | 18.60 | 18.85 | 18.73 | 18.55 | -1.45 | -7.25% | 0.04 | 780 | 101,320 | 0.28 | 0.30 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 530.00 | 17.50 | 17.80 | 17.65 | 17.23 | -0.62 | -3.48% | 0.03 | 22 | 1,593 | 0.28 | 0.29 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 535.00 | 16.50 | 16.80 | 16.65 | 16.49 | -0.52 | -3.06% | 0.03 | 2 | 723 | 0.28 | 0.28 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 540.00 | 15.55 | 15.85 | 15.70 | 15.55 | -1.25 | -7.44% | 0.03 | 10 | 1,894 | 0.28 | 0.26 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 545.00 | 14.65 | 14.95 | 14.80 | 14.45 | -0.88 | -5.74% | 0.03 | 25 | 300 | 0.28 | 0.25 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 550.00 | 13.80 | 14.10 | 13.95 | 13.54 | -1.41 | -9.44% | 0.03 | 79 | 3,949 | 0.28 | 0.24 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 555.00 | 13.00 | 13.30 | 13.15 | 12.76 | -0.74 | -5.49% | 0.02 | 56 | 231 | 0.28 | 0.23 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 560.00 | 12.25 | 12.55 | 12.40 | 12.10 | -0.55 | -4.35% | 0.02 | 77 | 2,151 | 0.28 | 0.22 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 565.00 | 11.55 | 11.85 | 11.70 | 11.38 | -0.37 | -3.15% | 0.02 | 5 | 200 | 0.28 | 0.21 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 570.00 | 10.95 | 11.20 | 11.08 | 11.71 | +1.07 | +10.06% | 0.02 | 3 | 1,092 | 0.28 | 0.20 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 575.00 | 10.30 | 10.60 | 10.45 | 10.41 | -0.91 | -8.04% | 0.02 | 51,440 | 202,703 | 0.28 | 0.19 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 580.00 | 9.75 | 10.00 | 9.88 | 9.71 | -0.29 | -2.90% | 0.02 | 24 | 1,382 | 0.28 | 0.18 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 585.00 | 9.20 | 9.45 | 9.33 | 9.00 | -0.55 | -5.76% | 0.02 | 32 | 349 | 0.28 | 0.18 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 590.00 | 8.65 | 8.90 | 8.78 | 8.70 | -0.70 | -7.45% | 0.01 | 3 | 1,623 | 0.28 | 0.17 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 595.00 | 8.15 | 8.40 | 8.28 | 8.52 | +0.82 | +10.65% | 0.01 | 2 | 449 | 0.28 | 0.16 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 600.00 | 7.75 | 7.95 | 7.85 | 7.75 | -0.85 | -9.89% | 0.01 | 114 | 2,284 | 0.28 | 0.15 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 605.00 | 7.30 | 7.55 | 7.43 | 7.32 | -0.03 | -0.41% | 0.01 | 24 | 584 | 0.28 | 0.15 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 610.00 | 6.90 | 7.15 | 7.03 | 6.77 | -0.48 | -6.63% | 0.01 | 16 | 422 | 0.28 | 0.14 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 615.00 | 6.50 | 6.75 | 6.63 | 6.83 | +0.08 | +1.19% | 0.01 | 1 | 237 | 0.28 | 0.13 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 620.00 | 6.20 | 6.40 | 6.30 | 6.20 | -0.48 | -7.19% | 0.01 | 17 | 660 | 0.28 | 0.13 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 625.00 | 5.85 | 6.05 | 5.95 | 5.73 | -0.83 | -12.66% | 0.01 | 100,757 | 101,072 | 0.28 | 0.12 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 630.00 | 5.55 | 5.75 | 5.65 | 5.77 | +0.47 | +8.87% | 0.01 | 14 | 2,981 | 0.28 | 0.12 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 635.00 | 5.25 | 5.45 | 5.35 | 5.20 | -0.10 | -1.89% | 0.01 | 55 | 2,640 | 0.28 | 0.11 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 640.00 | 5.00 | 5.20 | 5.10 | 4.82 | -0.43 | -8.19% | 0.01 | 2 | 1,312 | 0.28 | 0.11 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 645.00 | 4.75 | 4.95 | 4.85 | 4.57 | -0.42 | -8.42% | 0.01 | 2 | 149 | 0.28 | 0.10 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 650.00 | 4.50 | 4.70 | 4.60 | 4.47 | -0.48 | -9.70% | 0.01 | 2 | 1,044 | 0.28 | 0.10 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 655.00 | 4.25 | 4.45 | 4.35 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.28 | 0.09 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 660.00 | 4.05 | 4.25 | 4.15 | 3.85 | -0.53 | -12.10% | 0.01 | 4 | 402 | 0.29 | 0.09 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 665.00 | 3.85 | 4.05 | 3.95 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.29 | 0.08 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 670.00 | 3.65 | 3.85 | 3.75 | 3.55 | -0.25 | -6.58% | 0.01 | 209 | 278 | 0.29 | 0.08 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 675.00 | 3.45 | 3.65 | 3.55 | 3.35 | -0.53 | -13.66% | 0.01 | 16 | 576 | 0.29 | 0.08 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 680.00 | 3.30 | 3.50 | 3.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.29 | 0.07 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 685.00 | 3.15 | 3.35 | 3.25 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.29 | 0.07 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 690.00 | 3.00 | 3.20 | 3.10 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.29 | 0.07 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 695.00 | 2.87 | 3.05 | 2.96 | 2.80 | -0.02 | -0.71% | 0.00 | 4 | 1,963 | 0.29 | 0.06 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 700.00 | 2.73 | 2.88 | 2.81 | 2.70 | -0.28 | -9.40% | 0.00 | 19 | 4,645 | 0.29 | 0.06 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 720.00 | 2.26 | 2.40 | 2.33 | 2.28 | -0.24 | -9.53% | 0.00 | 3 | 315 | 0.29 | 0.05 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 740.00 | 1.88 | 2.02 | 1.95 | 1.70 | -0.30 | -15.00% | 0.00 | 15 | 258 | 0.30 | 0.04 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 760.00 | 1.57 | 1.69 | 1.63 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.30 | 0.04 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 780.00 | 1.31 | 1.44 | 1.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.30 | 0.03 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 800.00 | 1.10 | 1.22 | 1.16 | 1.09 | -0.14 | -11.39% | 0.00 | 9 | 1,054 | 0.31 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 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 | 0.23 | 0.33 | 0.28 | 0.27 | -0.02 | -6.90% | 0.00 | 110 | 376 | 0.41 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 0.28 | 0.39 | 0.34 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.41 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 0.33 | 0.45 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.41 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 0.41 | 0.51 | 0.46 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.40 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 0.47 | 0.58 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.40 | -0.02 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 200.00 | 0.56 | 0.63 | 0.60 | 0.60 | -0.05 | -7.70% | 0.00 | 25 | 352 | 0.40 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 205.00 | 0.64 | 0.76 | 0.70 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.39 | -0.02 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 0.75 | 0.87 | 0.81 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.39 | -0.02 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 215.00 | 0.86 | 0.98 | 0.92 | 0.93 | -0.11 | -10.58% | 0.00 | 1 | 98 | 0.39 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 220.00 | 0.98 | 1.11 | 1.05 | 1.04 | -0.08 | -7.15% | 0.00 | 3 | 170 | 0.38 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 225.00 | 1.13 | 1.25 | 1.19 | 1.12 | -0.18 | -13.85% | 0.01 | 25 | 75 | 0.38 | -0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 1.28 | 1.40 | 1.34 | 1.23 | 0.00 | 0.00% | 0.01 | 4 | 447 | 0.38 | -0.03 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 235.00 | 1.45 | 1.57 | 1.51 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.37 | -0.03 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 1.64 | 1.76 | 1.70 | 1.63 | -0.21 | -11.42% | 0.01 | 1 | 145 | 0.37 | -0.03 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 245.00 | 1.84 | 1.96 | 1.90 | 1.72 | -0.39 | -18.49% | 0.01 | 6 | 87 | 0.37 | -0.04 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 250.00 | 2.06 | 2.18 | 2.12 | 2.00 | -0.30 | -13.05% | 0.01 | 2 | 242 | 0.36 | -0.04 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 255.00 | 2.30 | 2.43 | 2.37 | 2.19 | -0.49 | -18.29% | 0.01 | 1 | 99 | 0.36 | -0.04 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 260.00 | 2.56 | 2.69 | 2.63 | 2.57 | -0.04 | -1.54% | 0.01 | 2 | 466 | 0.36 | -0.05 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 265.00 | 2.85 | 2.98 | 2.92 | 3.09 | +0.14 | +4.75% | 0.01 | 2 | 206 | 0.35 | -0.05 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 270.00 | 3.15 | 3.30 | 3.23 | 3.00 | -0.65 | -17.81% | 0.01 | 50 | 186 | 0.35 | -0.06 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 275.00 | 3.50 | 3.65 | 3.58 | 3.70 | +0.09 | +2.50% | 0.01 | 19 | 235 | 0.35 | -0.06 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 280.00 | 3.85 | 4.05 | 3.95 | 4.15 | +0.20 | +5.07% | 0.01 | 13 | 266 | 0.35 | -0.07 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 285.00 | 4.25 | 4.45 | 4.35 | 4.22 | -0.68 | -13.88% | 0.02 | 3 | 178 | 0.34 | -0.07 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 290.00 | 4.65 | 4.85 | 4.75 | 5.03 | -0.37 | -6.86% | 0.02 | 14 | 146 | 0.34 | -0.08 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 295.00 | 5.15 | 5.35 | 5.25 | 5.36 | +0.06 | +1.14% | 0.02 | 24 | 143 | 0.34 | -0.08 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 300.00 | 5.65 | 5.85 | 5.75 | 6.00 | +0.07 | +1.18% | 0.02 | 43 | 753 | 0.34 | -0.09 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 305.00 | 6.20 | 6.40 | 6.30 | 6.56 | -0.61 | -8.51% | 0.02 | 31 | 609 | 0.33 | -0.10 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 310.00 | 6.80 | 6.95 | 6.88 | 6.75 | -1.06 | -13.58% | 0.02 | 4 | 359 | 0.33 | -0.10 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 315.00 | 7.40 | 7.60 | 7.50 | 7.48 | -0.81 | -9.78% | 0.02 | 7 | 404 | 0.33 | -0.11 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 320.00 | 8.10 | 8.30 | 8.20 | 8.10 | -0.40 | -4.71% | 0.03 | 109 | 4,072 | 0.33 | -0.12 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 325.00 | 8.80 | 9.00 | 8.90 | 9.45 | +0.20 | +2.17% | 0.03 | 10 | 568 | 0.32 | -0.13 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 330.00 | 9.60 | 9.85 | 9.73 | 10.17 | +0.42 | +4.31% | 0.03 | 49 | 348 | 0.32 | -0.14 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 335.00 | 10.45 | 10.65 | 10.55 | 10.90 | +0.34 | +3.22% | 0.03 | 35 | 556 | 0.32 | -0.15 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 340.00 | 11.35 | 11.55 | 11.45 | 11.67 | +0.12 | +1.04% | 0.03 | 12 | 1,562 | 0.32 | -0.16 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 345.00 | 12.30 | 12.50 | 12.40 | 12.36 | -1.74 | -12.34% | 0.04 | 5 | 662 | 0.31 | -0.17 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 350.00 | 13.30 | 13.55 | 13.43 | 13.50 | 0.00 | 0.00% | 0.04 | 81 | 2,185 | 0.31 | -0.18 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 355.00 | 14.40 | 14.65 | 14.53 | 14.27 | -0.80 | -5.31% | 0.04 | 8 | 597 | 0.31 | -0.19 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 360.00 | 15.55 | 15.80 | 15.68 | 15.99 | +0.64 | +4.17% | 0.04 | 11 | 1,592 | 0.31 | -0.20 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 365.00 | 16.80 | 17.05 | 16.93 | 17.40 | -1.65 | -8.67% | 0.05 | 34 | 1,150 | 0.31 | -0.21 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 370.00 | 18.10 | 18.35 | 18.23 | 18.30 | +0.35 | +1.95% | 0.05 | 70 | 808 | 0.30 | -0.23 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 375.00 | 19.50 | 19.75 | 19.63 | 20.19 | +0.99 | +5.16% | 0.05 | 16 | 589 | 0.30 | -0.24 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 380.00 | 21.00 | 21.25 | 21.13 | 22.10 | +1.32 | +6.36% | 0.06 | 17 | 1,210 | 0.30 | -0.25 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 385.00 | 22.55 | 22.80 | 22.68 | 22.83 | -0.62 | -2.65% | 0.06 | 14 | 1,142 | 0.30 | -0.27 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 390.00 | 24.15 | 24.55 | 24.35 | 24.81 | -0.19 | -0.76% | 0.06 | 114 | 645 | 0.30 | -0.28 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 395.00 | 25.90 | 26.15 | 26.03 | 27.50 | +1.85 | +7.22% | 0.07 | 24 | 1,164 | 0.30 | -0.30 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 400.00 | 27.75 | 28.00 | 27.88 | 27.94 | +0.44 | +1.60% | 0.07 | 284 | 3,316 | 0.30 | -0.31 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 405.00 | 29.65 | 29.90 | 29.78 | 29.58 | -2.53 | -7.88% | 0.07 | 7 | 434 | 0.30 | -0.33 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 410.00 | 31.65 | 31.90 | 31.78 | 32.55 | +1.02 | +3.24% | 0.08 | 12 | 1,915 | 0.29 | -0.34 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 415.00 | 33.75 | 34.00 | 33.88 | 33.71 | -3.29 | -8.90% | 0.08 | 7 | 688 | 0.29 | -0.36 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 420.00 | 35.90 | 36.20 | 36.05 | 35.94 | +0.33 | +0.93% | 0.09 | 13 | 3,039 | 0.29 | -0.37 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 425.00 | 38.20 | 38.50 | 38.35 | 38.70 | +0.60 | +1.58% | 0.09 | 51 | 751 | 0.29 | -0.39 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 430.00 | 40.55 | 40.85 | 40.70 | 42.04 | +1.98 | +4.95% | 0.09 | 144 | 1,083 | 0.29 | -0.41 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 435.00 | 43.05 | 43.50 | 43.28 | 44.05 | -3.32 | -7.01% | 0.10 | 30 | 678 | 0.29 | -0.42 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 440.00 | 45.60 | 46.10 | 45.85 | 45.43 | -1.24 | -2.66% | 0.10 | 12 | 2,808 | 0.29 | -0.44 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 445.00 | 48.25 | 48.55 | 48.40 | 45.28 | -4.22 | -8.53% | 0.11 | 23 | 362 | 0.29 | -0.46 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 450.00 | 51.00 | 51.50 | 51.25 | 52.55 | +1.55 | +3.04% | 0.11 | 68 | 1,189 | 0.29 | -0.47 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 455.00 | 53.80 | 54.30 | 54.05 | 50.51 | -6.54 | -11.47% | 0.12 | 27 | 270 | 0.29 | -0.49 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 460.00 | 56.75 | 57.10 | 56.93 | 56.33 | +0.43 | +0.77% | 0.12 | 6 | 1,729 | 0.28 | -0.51 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 465.00 | 59.75 | 60.15 | 59.95 | 59.20 | -2.11 | -3.45% | 0.13 | 1 | 493 | 0.28 | -0.52 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 470.00 | 62.85 | 63.20 | 63.03 | 59.72 | -7.83 | -11.60% | 0.13 | 5 | 1,481 | 0.28 | -0.54 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 475.00 | 66.00 | 66.40 | 66.20 | 63.90 | -6.55 | -9.30% | 0.14 | 4 | 14,749 | 0.28 | -0.56 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 480.00 | 69.25 | 69.65 | 69.45 | 71.00 | -3.41 | -4.59% | 0.14 | 4 | 2,777 | 0.28 | -0.57 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 485.00 | 72.60 | 73.05 | 72.83 | 74.26 | -3.44 | -4.43% | 0.15 | 4 | 344 | 0.28 | -0.59 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 490.00 | 75.80 | 77.45 | 76.63 | 71.93 | -9.57 | -11.75% | 0.16 | 7 | 929 | 0.28 | -0.60 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 495.00 | 78.25 | 81.00 | 79.63 | 85.00 | 0.00 | 0.00% | 0.16 | 0 | 829 | 0.28 | -0.62 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 500.00 | 82.50 | 84.65 | 83.58 | 84.75 | -0.25 | -0.30% | 0.17 | 2 | 4,317 | 0.28 | -0.63 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 505.00 | 86.35 | 88.35 | 87.35 | 90.75 | 0.00 | 0.00% | 0.17 | 0 | 285 | 0.28 | -0.65 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 510.00 | 89.75 | 92.15 | 90.95 | 95.85 | 0.00 | 0.00% | 0.18 | 0 | 542 | 0.28 | -0.66 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 515.00 | 93.10 | 96.00 | 94.55 | 59.80 | 0.00 | 0.00% | 0.18 | 0 | 548 | 0.28 | -0.67 | 0.00 | -0.07 | 1/7/2026 | 1/30/2026 4:00:02 PM EST |
| 520.00 | 97.45 | 99.95 | 98.70 | 99.00 | +32.30 | +48.43% | 0.19 | 1 | 270 | 0.28 | -0.69 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 525.00 | 101.40 | 104.00 | 102.70 | 107.00 | 0.00 | 0.00% | 0.20 | 0 | 103 | 0.28 | -0.70 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 530.00 | 105.10 | 108.05 | 106.58 | 112.03 | 0.00 | 0.00% | 0.20 | 0 | 803 | 0.28 | -0.71 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 535.00 | 109.25 | 112.25 | 110.75 | 82.53 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.28 | -0.72 | 0.00 | -0.07 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 540.00 | 113.70 | 116.55 | 115.13 | 81.18 | 0.00 | 0.00% | 0.21 | 0 | 240 | 0.28 | -0.74 | 0.00 | -0.07 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 545.00 | 117.40 | 120.85 | 119.13 | 89.45 | 0.00 | 0.00% | 0.22 | 0 | 214 | 0.28 | -0.75 | 0.00 | -0.06 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 550.00 | 121.55 | 125.20 | 123.38 | 123.00 | -5.00 | -3.91% | 0.22 | 103 | 1,305 | 0.27 | -0.76 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 555.00 | 126.50 | 129.65 | 128.08 | 73.20 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.28 | -0.77 | 0.00 | -0.06 | 11/14/2025 | 1/30/2026 4:00:02 PM EST |
| 560.00 | 131.20 | 134.20 | 132.70 | 100.65 | 0.00 | 0.00% | 0.24 | 0 | 464 | 0.28 | -0.78 | 0.00 | -0.06 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 565.00 | 135.00 | 138.80 | 136.90 | 100.65 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.27 | -0.79 | 0.00 | -0.06 | 12/16/2025 | 1/30/2026 4:00:02 PM EST |
| 570.00 | 140.50 | 143.40 | 141.95 | 148.03 | 0.00 | 0.00% | 0.25 | 0 | 46 | 0.30 | -0.80 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 575.00 | 145.25 | 148.05 | 146.65 | 97.38 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.30 | -0.81 | 0.00 | -0.05 | 11/18/2025 | 1/30/2026 4:00:02 PM EST |
| 580.00 | 149.60 | 152.75 | 151.18 | 101.47 | 0.00 | 0.00% | 0.26 | 0 | 200 | 0.30 | -0.82 | 0.00 | -0.05 | 1/7/2026 | 1/30/2026 4:00:02 PM EST |
| 585.00 | 154.50 | 157.55 | 156.03 | 81.38 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.31 | -0.82 | 0.00 | -0.05 | 10/30/2025 | 1/30/2026 4:00:02 PM EST |
| 590.00 | 159.55 | 162.90 | 161.23 | 120.70 | 0.00 | 0.00% | 0.27 | 0 | 67 | 0.32 | -0.83 | 0.00 | -0.05 | 12/16/2025 | 1/30/2026 4:00:02 PM EST |
| 595.00 | 164.40 | 167.50 | 165.95 | 129.60 | 0.00 | 0.00% | 0.28 | 0 | 148 | 0.32 | -0.84 | 0.00 | -0.05 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 600.00 | 169.15 | 172.50 | 170.83 | 167.00 | -9.63 | -5.46% | 0.28 | 1 | 74 | 0.32 | -0.85 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 605.00 | 173.80 | 177.35 | 175.58 | 161.13 | 0.00 | 0.00% | 0.29 | 0 | 36 | 0.32 | -0.85 | 0.00 | -0.05 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 610.00 | 178.45 | 182.15 | 180.30 | 134.33 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.33 | -0.86 | 0.00 | -0.04 | 11/25/2025 | 1/30/2026 4:00:02 PM EST |
| 615.00 | 183.05 | 187.20 | 185.13 | 149.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.04 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 620.00 | 188.00 | 192.00 | 190.00 | 189.26 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.34 | -0.87 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 625.00 | 193.40 | 197.00 | 195.20 | 182.04 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.04 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 630.00 | 198.00 | 202.00 | 200.00 | 171.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.35 | -0.88 | 0.00 | -0.04 | 1/14/2026 | 1/30/2026 4:00:02 PM EST |
| 635.00 | 203.15 | 207.00 | 205.08 | 131.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.04 | 8/27/2025 | 1/30/2026 4:00:02 PM EST |
| 640.00 | 208.00 | 212.00 | 210.00 | 160.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.04 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 645.00 | 213.00 | 217.00 | 215.00 | 165.39 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.03 | 11/20/2025 | 1/30/2026 4:00:02 PM EST |
| 650.00 | 217.60 | 222.00 | 219.80 | 168.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.03 | 12/3/2025 | 1/30/2026 4:00:02 PM EST |
| 655.00 | 223.00 | 227.00 | 225.00 | 180.32 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.03 | 11/24/2025 | 1/30/2026 4:00:02 PM EST |
| 660.00 | 227.75 | 232.00 | 229.88 | 179.43 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.03 | 11/20/2025 | 1/30/2026 4:00:02 PM EST |
| 665.00 | 232.65 | 237.00 | 234.83 | 157.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.03 | 11/5/2025 | 1/30/2026 4:00:02 PM EST |
| 670.00 | 238.00 | 242.00 | 240.00 | 157.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.03 | 11/4/2025 | 1/30/2026 4:00:02 PM EST |
| 675.00 | 243.35 | 247.00 | 245.18 | 154.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.03 | 10/22/2025 | 1/30/2026 4:00:02 PM EST |
| 680.00 | 248.10 | 252.00 | 250.05 | 156.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.03 | 10/30/2025 | 1/30/2026 4:00:02 PM EST |
| 685.00 | 253.00 | 257.00 | 255.00 | 158.72 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.03 | 10/7/2025 | 1/30/2026 4:00:02 PM EST |
| 690.00 | 258.00 | 262.00 | 260.00 | 164.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.03 | 10/30/2025 | 1/30/2026 4:00:02 PM EST |
| 695.00 | 262.60 | 267.00 | 264.80 | 168.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.02 | 10/30/2025 | 1/30/2026 4:00:02 PM EST |
| 700.00 | 268.00 | 272.00 | 270.00 | 170.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.02 | 10/30/2025 | 1/30/2026 4:00:02 PM EST |
| 720.00 | 288.00 | 292.00 | 290.00 | 191.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.02 | 8/12/2025 | 1/30/2026 4:00:02 PM EST |
| 740.00 | 308.00 | 312.00 | 310.00 | 226.83 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 7/30/2025 | 1/30/2026 4:00:02 PM EST |
| 760.00 | 327.75 | 332.00 | 329.88 | % | 0.43 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 780.00 | 347.65 | 352.00 | 349.83 | % | 0.45 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 800.00 | 367.65 | 372.00 | 369.83 | 287.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 10/15/2025 | 1/30/2026 4:00:02 PM EST |