Options Chain for MICROSOFT CORP COM (MSFT) - $451.10 as of 7/30/2026 8:15:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 275.65 | 279.45 | 277.55 | 271.80 | +64.80 | +31.31% | 1.59 | 3 | 518 | 0.86 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 180.00 | 270.50 | 274.55 | 272.53 | 223.17 | 0.00 | 0.00% | 1.51 | 0 | 3 | 0.83 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/30/2026 3:44:16 PM EST |
| 185.00 | 265.90 | 269.65 | 267.78 | 271.00 | +82.20 | +43.54% | 1.45 | 2 | 994 | 0.82 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 190.00 | 260.60 | 264.70 | 262.65 | 258.00 | 0.00 | 0.00% | 1.38 | 0 | 88 | 0.79 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 7/30/2026 3:44:16 PM EST |
| 195.00 | 256.10 | 259.85 | 257.98 | % | 1.32 | 0 | 107 | 0.78 | 1.00 | 0.00 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 200.00 | 251.10 | 255.05 | 253.08 | 258.50 | +65.95 | +34.26% | 1.27 | 2 | 296 | 0.75 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 205.00 | 246.10 | 249.95 | 248.03 | 173.80 | 0.00 | 0.00% | 1.21 | 0 | 74 | 0.74 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 7/30/2026 3:44:16 PM EST |
| 210.00 | 241.35 | 245.10 | 243.23 | 237.10 | +42.65 | +21.94% | 1.16 | 10 | 99 | 0.72 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 215.00 | 236.40 | 240.15 | 238.28 | 172.45 | 0.00 | 0.00% | 1.11 | 0 | 34 | 0.70 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/30/2026 3:44:16 PM EST |
| 220.00 | 231.40 | 235.45 | 233.43 | 232.00 | +54.55 | +30.75% | 1.06 | 1 | 276 | 0.68 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 225.00 | 226.60 | 230.35 | 228.48 | 226.57 | +77.38 | +51.87% | 1.02 | 1 | 67 | 0.67 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 230.00 | 221.90 | 225.15 | 223.53 | 227.79 | +50.49 | +28.48% | 0.97 | 2 | 252 | 0.65 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 235.00 | 216.80 | 220.55 | 218.68 | 216.75 | +74.61 | +52.50% | 0.93 | 1 | 11 | 0.63 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 240.00 | 212.00 | 215.80 | 213.90 | 157.05 | 0.00 | 0.00% | 0.89 | 0 | 146 | 0.62 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 7/30/2026 3:44:16 PM EST |
| 245.00 | 207.05 | 211.05 | 209.05 | 165.25 | 0.00 | 0.00% | 0.85 | 0 | 56 | 0.60 | 0.99 | 0.00 | -0.03 | 6/10/2026 | 7/30/2026 3:44:16 PM EST |
| 250.00 | 202.50 | 205.85 | 204.18 | 210.25 | +58.25 | +38.33% | 0.82 | 37 | 754 | 0.59 | 0.99 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 255.00 | 197.35 | 201.15 | 199.25 | 130.50 | 0.00 | 0.00% | 0.78 | 0 | 33 | 0.57 | 0.98 | 0.00 | -0.03 | 6/18/2026 | 7/30/2026 3:44:16 PM EST |
| 260.00 | 192.75 | 196.25 | 194.50 | 197.50 | +57.50 | +41.08% | 0.75 | 3 | 768 | 0.56 | 0.98 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 265.00 | 187.70 | 191.55 | 189.63 | 183.29 | +46.74 | +34.23% | 0.72 | 3 | 51 | 0.55 | 0.98 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 270.00 | 183.00 | 186.75 | 184.88 | 182.00 | +51.50 | +39.47% | 0.68 | 28 | 92 | 0.54 | 0.98 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 275.00 | 178.55 | 181.25 | 179.90 | 131.61 | 0.00 | 0.00% | 0.65 | 0 | 51 | 0.53 | 0.98 | 0.00 | -0.04 | 7/21/2026 | 7/30/2026 3:44:16 PM EST |
| 280.00 | 173.55 | 176.50 | 175.03 | 181.00 | +62.60 | +52.88% | 0.63 | 4 | 138 | 0.43 | 0.97 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 285.00 | 168.70 | 171.95 | 170.33 | 174.22 | +55.14 | +46.31% | 0.60 | 26 | 298 | 0.43 | 0.97 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 290.00 | 164.00 | 167.00 | 165.50 | 160.87 | +61.87 | +62.50% | 0.57 | 6 | 163 | 0.44 | 0.97 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 295.00 | 159.20 | 162.25 | 160.73 | 155.40 | +45.05 | +40.83% | 0.54 | 1 | 146 | 0.42 | 0.96 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 300.00 | 154.50 | 157.85 | 156.18 | 162.00 | +63.00 | +63.64% | 0.52 | 68 | 720 | 0.43 | 0.96 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 305.00 | 149.80 | 153.15 | 151.48 | 146.15 | +46.30 | +46.37% | 0.50 | 2 | 94 | 0.41 | 0.96 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 310.00 | 145.50 | 148.45 | 146.98 | 150.50 | +57.43 | +61.71% | 0.47 | 19 | 57 | 0.42 | 0.95 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 315.00 | 140.65 | 143.60 | 142.13 | 147.70 | +58.10 | +64.85% | 0.45 | 4 | 91 | 0.41 | 0.95 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 320.00 | 136.00 | 139.00 | 137.50 | 142.70 | +56.50 | +65.55% | 0.43 | 27 | 171 | 0.40 | 0.94 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 325.00 | 131.80 | 134.40 | 133.10 | 130.74 | +51.04 | +64.04% | 0.41 | 136 | 159 | 0.40 | 0.94 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 330.00 | 126.95 | 129.90 | 128.43 | 129.35 | +51.60 | +66.37% | 0.39 | 44 | 218 | 0.40 | 0.93 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 335.00 | 122.75 | 125.70 | 124.23 | 128.00 | +48.50 | +61.01% | 0.37 | 24 | 232 | 0.39 | 0.92 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 340.00 | 118.00 | 121.30 | 119.65 | 122.40 | +53.70 | +78.17% | 0.35 | 11 | 350 | 0.39 | 0.92 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 345.00 | 113.50 | 116.60 | 115.05 | 119.15 | +49.60 | +71.32% | 0.33 | 10 | 3,016 | 0.38 | 0.91 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 350.00 | 109.35 | 112.45 | 110.90 | 111.07 | +50.07 | +82.09% | 0.32 | 156 | 3,691 | 0.38 | 0.90 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 355.00 | 105.00 | 107.95 | 106.48 | 111.80 | +50.92 | +83.64% | 0.30 | 61 | 498 | 0.38 | 0.89 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 360.00 | 100.90 | 103.75 | 102.33 | 107.03 | +48.53 | +82.96% | 0.28 | 314 | 8,786 | 0.38 | 0.88 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 365.00 | 96.90 | 99.55 | 98.23 | 102.36 | +45.86 | +81.17% | 0.27 | 82 | 1,424 | 0.37 | 0.87 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 370.00 | 92.65 | 95.25 | 93.95 | 98.50 | +43.40 | +78.77% | 0.25 | 207 | 2,022 | 0.37 | 0.86 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 375.00 | 88.75 | 91.10 | 89.93 | 93.46 | +43.45 | +86.89% | 0.24 | 148 | 4,466 | 0.36 | 0.85 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 380.00 | 85.00 | 87.15 | 86.08 | 89.15 | +45.15 | +102.62% | 0.23 | 248 | 6,784 | 0.36 | 0.84 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 385.00 | 81.00 | 83.75 | 82.38 | 84.00 | +43.70 | +108.44% | 0.21 | 405 | 3,034 | 0.36 | 0.82 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 390.00 | 77.20 | 79.90 | 78.55 | 81.95 | +43.20 | +111.49% | 0.20 | 217 | 1,749 | 0.36 | 0.81 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 395.00 | 73.25 | 75.85 | 74.55 | 78.00 | +42.50 | +119.72% | 0.19 | 207 | 2,073 | 0.35 | 0.79 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 400.00 | 69.90 | 72.10 | 71.00 | 70.05 | +36.04 | +105.97% | 0.18 | 1,373 | 6,830 | 0.35 | 0.78 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 405.00 | 66.35 | 69.00 | 67.68 | 67.64 | +36.14 | +114.73% | 0.17 | 318 | 1,974 | 0.35 | 0.76 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 410.00 | 62.60 | 65.00 | 63.80 | 67.57 | +38.06 | +128.98% | 0.16 | 394 | 3,116 | 0.35 | 0.74 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 415.00 | 59.85 | 61.30 | 60.58 | 60.35 | +32.65 | +117.87% | 0.15 | 136 | 1,767 | 0.34 | 0.73 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 420.00 | 56.35 | 58.65 | 57.50 | 57.69 | +32.52 | +129.21% | 0.14 | 795 | 4,014 | 0.34 | 0.71 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 425.00 | 53.00 | 55.50 | 54.25 | 54.37 | +30.37 | +126.55% | 0.13 | 406 | 2,255 | 0.34 | 0.69 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 430.00 | 49.95 | 52.50 | 51.23 | 54.55 | +32.71 | +149.78% | 0.12 | 568 | 6,068 | 0.34 | 0.67 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 435.00 | 47.00 | 49.30 | 48.15 | 51.47 | +30.19 | +141.87% | 0.11 | 342 | 1,787 | 0.34 | 0.65 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 440.00 | 43.55 | 45.70 | 44.63 | 47.88 | +28.18 | +143.05% | 0.10 | 421 | 3,241 | 0.34 | 0.63 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 445.00 | 41.35 | 43.10 | 42.23 | 42.80 | +24.46 | +133.37% | 0.09 | 144 | 1,751 | 0.33 | 0.61 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 450.00 | 39.20 | 40.25 | 39.73 | 39.84 | +22.84 | +134.36% | 0.09 | 3,336 | 7,118 | 0.33 | 0.59 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 455.00 | 36.85 | 38.05 | 37.45 | 37.14 | +18.95 | +104.18% | 0.08 | 320 | 1,553 | 0.33 | 0.57 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 460.00 | 34.20 | 35.30 | 34.75 | 34.85 | +20.81 | +148.22% | 0.08 | 2,037 | 6,790 | 0.33 | 0.54 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 465.00 | 32.30 | 33.00 | 32.65 | 32.95 | +19.36 | +142.46% | 0.07 | 319 | 1,467 | 0.33 | 0.52 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 470.00 | 30.00 | 31.20 | 30.60 | 30.80 | +18.70 | +154.55% | 0.07 | 1,677 | 2,829 | 0.32 | 0.50 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 475.00 | 27.95 | 28.95 | 28.45 | 28.69 | +16.92 | +143.76% | 0.06 | 509 | 9,017 | 0.32 | 0.48 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 480.00 | 26.05 | 26.80 | 26.43 | 27.01 | +16.31 | +152.43% | 0.06 | 1,405 | 7,922 | 0.32 | 0.46 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 485.00 | 24.20 | 25.20 | 24.70 | 24.70 | +14.50 | +142.16% | 0.05 | 263 | 1,223 | 0.32 | 0.44 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 490.00 | 22.50 | 23.20 | 22.85 | 24.45 | +15.24 | +165.48% | 0.05 | 970 | 3,185 | 0.32 | 0.42 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 495.00 | 20.85 | 21.50 | 21.18 | 22.99 | +13.49 | +142.00% | 0.04 | 171 | 1,369 | 0.32 | 0.40 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 500.00 | 19.45 | 20.00 | 19.73 | 19.77 | +12.12 | +158.44% | 0.04 | 5,206 | 13,254 | 0.32 | 0.38 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 505.00 | 17.95 | 18.55 | 18.25 | 19.00 | +11.60 | +156.76% | 0.04 | 118 | 773 | 0.32 | 0.36 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 510.00 | 16.60 | 17.35 | 16.98 | 17.20 | +10.20 | +145.72% | 0.03 | 172 | 1,774 | 0.32 | 0.34 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 515.00 | 15.20 | 16.15 | 15.68 | 16.95 | +9.45 | +126.00% | 0.03 | 219 | 2,083 | 0.32 | 0.32 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 520.00 | 14.25 | 14.80 | 14.53 | 15.90 | +9.97 | +168.13% | 0.03 | 11,038 | 13,693 | 0.32 | 0.31 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 525.00 | 13.15 | 13.75 | 13.45 | 14.45 | +8.80 | +155.76% | 0.03 | 4,648 | 54,668 | 0.32 | 0.29 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 530.00 | 12.25 | 13.20 | 12.73 | 13.50 | +8.72 | +182.43% | 0.02 | 268 | 1,591 | 0.32 | 0.27 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 535.00 | 10.95 | 12.00 | 11.48 | 13.00 | +7.75 | +147.62% | 0.02 | 653 | 1,343 | 0.32 | 0.26 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 540.00 | 10.10 | 10.90 | 10.50 | 11.85 | +7.00 | +144.33% | 0.02 | 311 | 1,534 | 0.32 | 0.24 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 545.00 | 9.30 | 10.90 | 10.10 | 10.00 | +5.75 | +135.30% | 0.02 | 38 | 1,118 | 0.32 | 0.23 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 550.00 | 8.55 | 9.50 | 9.03 | 10.00 | +6.22 | +164.55% | 0.02 | 1,378 | 7,064 | 0.32 | 0.21 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 555.00 | 7.85 | 8.70 | 8.28 | 9.20 | +5.35 | +138.97% | 0.01 | 101 | 655 | 0.32 | 0.20 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 560.00 | 7.50 | 8.15 | 7.83 | 7.75 | +4.25 | +121.43% | 0.01 | 91 | 2,222 | 0.32 | 0.19 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 565.00 | 6.90 | 7.70 | 7.30 | 8.05 | +4.65 | +136.77% | 0.01 | 23 | 275 | 0.32 | 0.17 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 570.00 | 6.25 | 7.00 | 6.63 | 7.37 | +4.03 | +120.66% | 0.01 | 53 | 886 | 0.32 | 0.16 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 575.00 | 5.80 | 6.35 | 6.08 | 6.75 | +4.15 | +159.62% | 0.01 | 8,614 | 129,417 | 0.32 | 0.15 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 580.00 | 5.50 | 5.95 | 5.73 | 5.60 | +2.70 | +93.11% | 0.01 | 374 | 1,299 | 0.32 | 0.14 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 585.00 | 4.70 | 5.85 | 5.28 | 5.86 | +3.26 | +125.39% | 0.01 | 27 | 624 | 0.32 | 0.13 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 590.00 | 4.65 | 5.40 | 5.03 | 5.33 | +2.93 | +122.09% | 0.01 | 29 | 1,292 | 0.32 | 0.12 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 595.00 | 4.15 | 4.95 | 4.55 | 5.20 | +2.85 | +121.28% | 0.01 | 4 | 743 | 0.32 | 0.12 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 600.00 | 3.95 | 4.25 | 4.10 | 4.25 | +2.17 | +104.33% | 0.01 | 1,625 | 5,427 | 0.32 | 0.11 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 605.00 | 3.65 | 4.25 | 3.95 | 4.25 | +2.30 | +117.95% | 0.01 | 46 | 583 | 0.32 | 0.10 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 610.00 | 3.10 | 4.15 | 3.63 | 4.25 | +2.45 | +136.12% | 0.01 | 11 | 529 | 0.32 | 0.10 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 615.00 | 2.98 | 3.70 | 3.34 | 3.80 | +2.10 | +123.53% | 0.01 | 13 | 290 | 0.32 | 0.09 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 620.00 | 2.79 | 3.65 | 3.22 | 3.50 | +1.80 | +105.89% | 0.01 | 19 | 885 | 0.32 | 0.08 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 625.00 | 2.73 | 3.00 | 2.87 | 3.05 | +1.70 | +125.93% | 0.00 | 3,477 | 102,625 | 0.33 | 0.08 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 630.00 | 2.36 | 3.25 | 2.81 | 2.91 | +1.25 | +75.31% | 0.00 | 80 | 3,173 | 0.33 | 0.07 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 635.00 | 2.29 | 2.72 | 2.51 | 2.71 | +1.44 | +113.39% | 0.00 | 5 | 2,534 | 0.33 | 0.07 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 640.00 | 1.95 | 2.80 | 2.38 | 2.53 | +1.32 | +109.10% | 0.00 | 24 | 1,404 | 0.33 | 0.06 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 645.00 | 1.94 | 2.37 | 2.16 | 2.34 | +1.14 | +95.00% | 0.00 | 21 | 270 | 0.33 | 0.06 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 650.00 | 1.82 | 2.18 | 2.00 | 2.21 | +1.14 | +106.55% | 0.00 | 126 | 1,184 | 0.33 | 0.06 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 655.00 | 1.42 | 2.35 | 1.89 | 2.08 | +1.07 | +105.95% | 0.00 | 5 | 409 | 0.32 | 0.05 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 660.00 | 1.42 | 1.89 | 1.66 | 1.90 | +0.90 | +90.00% | 0.00 | 6 | 452 | 0.33 | 0.05 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 665.00 | 1.32 | 1.97 | 1.65 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.33 | 0.05 | 0.00 | -0.03 | 7/29/2026 | 7/30/2026 3:44:16 PM EST |
| 670.00 | 1.31 | 1.64 | 1.48 | 1.69 | +0.85 | +101.19% | 0.00 | 1 | 3,694 | 0.33 | 0.04 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 675.00 | 1.22 | 1.53 | 1.38 | 1.51 | +0.59 | +64.13% | 0.00 | 6 | 37,430 | 0.34 | 0.04 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 680.00 | 1.24 | 1.43 | 1.34 | 1.26 | +0.45 | +55.56% | 0.00 | 14 | 376 | 0.34 | 0.04 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 685.00 | 0.94 | 1.33 | 1.14 | 1.30 | +0.58 | +80.56% | 0.00 | 71 | 1,126 | 0.34 | 0.04 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 690.00 | 0.94 | 1.25 | 1.10 | 1.30 | +0.53 | +68.84% | 0.00 | 14 | 551 | 0.34 | 0.03 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 695.00 | 0.87 | 1.16 | 1.02 | 1.15 | +0.51 | +79.69% | 0.00 | 11 | 1,909 | 0.34 | 0.03 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 700.00 | 0.79 | 1.09 | 0.94 | 0.97 | +0.27 | +38.58% | 0.00 | 62 | 8,667 | 0.34 | 0.03 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 720.00 | 0.56 | 0.84 | 0.70 | 0.81 | +0.26 | +47.28% | 0.00 | 379 | 374 | 0.35 | 0.02 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 740.00 | 0.35 | 0.66 | 0.51 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.34 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/30/2026 3:44:16 PM EST |
| 760.00 | 0.25 | 0.52 | 0.39 | 0.56 | +0.16 | +40.00% | 0.00 | 4 | 293 | 0.35 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 780.00 | 0.32 | 0.41 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 83 | 561 | 0.36 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 800.00 | 0.25 | 0.34 | 0.30 | 0.29 | +0.08 | +38.10% | 0.00 | 1,081 | 2,788 | 0.36 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 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 | 0.07 | 0.22 | 0.15 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 613 | 0.59 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.08 | -47.06% | 0.00 | 25 | 170 | 0.57 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 67 | 848 | 0.56 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 190.00 | 0.02 | 0.47 | 0.25 | 0.09 | -0.18 | -66.67% | 0.00 | 90 | 423 | 0.55 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 195.00 | 0.01 | 0.48 | 0.25 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 165 | 0.52 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 200.00 | 0.03 | 0.35 | 0.19 | 0.21 | +0.05 | +31.25% | 0.00 | 25 | 698 | 0.51 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 205.00 | 0.05 | 0.46 | 0.26 | 0.22 | -0.17 | -43.59% | 0.00 | 25 | 164 | 0.52 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 210.00 | 0.10 | 0.48 | 0.29 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.52 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 215.00 | 0.01 | 0.49 | 0.25 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 158 | 0.47 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 220.00 | 0.20 | 0.33 | 0.27 | 0.34 | +0.03 | +9.68% | 0.00 | 2 | 253 | 0.50 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 225.00 | 0.21 | 0.33 | 0.27 | 0.25 | -0.18 | -41.86% | 0.00 | 30 | 177 | 0.49 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 230.00 | 0.23 | 0.41 | 0.32 | 0.32 | -0.19 | -37.26% | 0.00 | 5 | 322 | 0.48 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 235.00 | 0.32 | 0.41 | 0.37 | 0.32 | -0.30 | -48.39% | 0.00 | 5 | 177 | 0.47 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 240.00 | 0.36 | 0.48 | 0.42 | 0.38 | -0.33 | -46.48% | 0.00 | 41 | 458 | 0.46 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 245.00 | 0.24 | 0.64 | 0.44 | 0.42 | -0.59 | -58.42% | 0.00 | 8 | 133 | 0.46 | -0.01 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 250.00 | 0.45 | 0.75 | 0.60 | 0.48 | -0.59 | -55.14% | 0.00 | 147 | 2,322 | 0.45 | -0.01 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 255.00 | 0.55 | 0.67 | 0.61 | 0.54 | -0.69 | -56.10% | 0.00 | 52 | 572 | 0.46 | -0.02 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 260.00 | 0.64 | 0.91 | 0.78 | 0.68 | -0.69 | -50.37% | 0.00 | 16 | 3,448 | 0.45 | -0.02 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 265.00 | 0.72 | 0.88 | 0.80 | 0.81 | -0.69 | -46.00% | 0.00 | 10 | 574 | 0.44 | -0.02 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 270.00 | 0.81 | 1.11 | 0.96 | 0.83 | -1.11 | -57.22% | 0.00 | 12 | 1,875 | 0.43 | -0.02 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 275.00 | 0.87 | 1.08 | 0.98 | 0.93 | -1.43 | -60.60% | 0.00 | 27 | 2,434 | 0.44 | -0.02 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 280.00 | 1.05 | 1.30 | 1.18 | 1.02 | -1.54 | -60.16% | 0.00 | 250 | 2,173 | 0.43 | -0.03 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 285.00 | 1.19 | 1.42 | 1.31 | 1.15 | -1.61 | -58.34% | 0.00 | 33 | 882 | 0.43 | -0.03 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 290.00 | 1.34 | 1.69 | 1.52 | 1.35 | -2.42 | -64.20% | 0.01 | 42 | 1,821 | 0.42 | -0.03 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 295.00 | 1.35 | 1.80 | 1.58 | 1.48 | -2.20 | -59.79% | 0.01 | 44 | 1,881 | 0.42 | -0.04 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 300.00 | 1.76 | 2.02 | 1.89 | 1.79 | -3.71 | -67.46% | 0.01 | 333 | 3,290 | 0.41 | -0.04 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 305.00 | 1.98 | 2.23 | 2.11 | 1.86 | -2.89 | -60.85% | 0.01 | 39 | 847 | 0.41 | -0.04 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 310.00 | 2.26 | 2.49 | 2.38 | 2.14 | -4.44 | -67.48% | 0.01 | 90 | 1,370 | 0.40 | -0.05 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 315.00 | 2.55 | 2.75 | 2.65 | 2.70 | -3.70 | -57.82% | 0.01 | 68 | 1,787 | 0.40 | -0.05 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 320.00 | 2.88 | 3.30 | 3.09 | 2.82 | -4.06 | -59.02% | 0.01 | 510 | 7,815 | 0.39 | -0.06 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 325.00 | 3.15 | 3.40 | 3.28 | 2.94 | -5.11 | -63.48% | 0.01 | 106 | 1,563 | 0.39 | -0.06 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 330.00 | 3.55 | 3.95 | 3.75 | 3.39 | -7.25 | -68.14% | 0.01 | 768 | 3,233 | 0.38 | -0.07 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 335.00 | 3.65 | 4.25 | 3.95 | 3.87 | -7.78 | -66.79% | 0.01 | 260 | 2,168 | 0.38 | -0.08 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 340.00 | 4.50 | 4.95 | 4.73 | 4.65 | -6.84 | -59.53% | 0.01 | 665 | 3,628 | 0.38 | -0.08 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 345.00 | 4.75 | 5.30 | 5.03 | 5.05 | -9.12 | -64.37% | 0.01 | 172 | 1,907 | 0.38 | -0.09 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 350.00 | 5.50 | 6.15 | 5.83 | 5.42 | -10.34 | -65.61% | 0.02 | 1,032 | 11,033 | 0.37 | -0.10 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 355.00 | 5.80 | 6.55 | 6.18 | 5.75 | -11.95 | -67.52% | 0.02 | 93 | 1,954 | 0.37 | -0.11 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 360.00 | 6.45 | 7.65 | 7.05 | 6.57 | -13.26 | -66.87% | 0.02 | 982 | 4,752 | 0.37 | -0.12 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 365.00 | 7.20 | 8.10 | 7.65 | 6.99 | -13.51 | -65.91% | 0.02 | 204 | 3,960 | 0.37 | -0.13 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 370.00 | 7.95 | 8.95 | 8.45 | 8.05 | -15.48 | -65.79% | 0.02 | 354 | 2,625 | 0.37 | -0.14 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 375.00 | 8.85 | 9.75 | 9.30 | 9.43 | -15.99 | -62.91% | 0.02 | 413 | 2,573 | 0.36 | -0.15 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 380.00 | 10.10 | 10.55 | 10.33 | 10.30 | -17.10 | -62.41% | 0.03 | 484 | 5,819 | 0.36 | -0.16 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 385.00 | 10.75 | 11.80 | 11.28 | 10.70 | -16.55 | -60.74% | 0.03 | 137 | 2,496 | 0.35 | -0.18 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 390.00 | 11.85 | 12.90 | 12.38 | 11.94 | -20.81 | -63.55% | 0.03 | 2,365 | 2,935 | 0.35 | -0.19 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 395.00 | 13.05 | 14.00 | 13.53 | 13.64 | -22.10 | -61.84% | 0.03 | 316 | 1,384 | 0.35 | -0.21 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 400.00 | 14.65 | 15.30 | 14.98 | 14.90 | -22.98 | -60.67% | 0.04 | 2,025 | 6,566 | 0.35 | -0.22 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 405.00 | 15.70 | 16.80 | 16.25 | 15.30 | -25.00 | -62.04% | 0.04 | 100 | 1,037 | 0.35 | -0.24 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 410.00 | 17.50 | 18.65 | 18.08 | 17.79 | -25.57 | -58.98% | 0.04 | 218 | 2,604 | 0.34 | -0.26 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 415.00 | 18.70 | 20.00 | 19.35 | 18.17 | -27.58 | -60.29% | 0.05 | 128 | 984 | 0.34 | -0.27 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 420.00 | 20.45 | 21.80 | 21.13 | 21.02 | -26.23 | -55.52% | 0.05 | 418 | 6,137 | 0.34 | -0.29 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 425.00 | 22.45 | 23.25 | 22.85 | 22.92 | -26.58 | -53.70% | 0.05 | 195 | 1,110 | 0.34 | -0.31 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 430.00 | 23.95 | 25.35 | 24.65 | 24.44 | -31.46 | -56.28% | 0.06 | 834 | 1,306 | 0.34 | -0.33 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 435.00 | 25.90 | 27.25 | 26.58 | 26.15 | -28.02 | -51.73% | 0.06 | 548 | 658 | 0.33 | -0.35 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 440.00 | 28.00 | 29.60 | 28.80 | 27.21 | -35.69 | -56.75% | 0.07 | 598 | 2,882 | 0.33 | -0.37 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 445.00 | 30.15 | 31.70 | 30.93 | 29.06 | -33.29 | -53.40% | 0.07 | 135 | 682 | 0.33 | -0.39 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 450.00 | 32.80 | 33.90 | 33.35 | 33.30 | -31.85 | -48.89% | 0.07 | 458 | 2,586 | 0.33 | -0.41 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 455.00 | 34.90 | 36.60 | 35.75 | 34.52 | -38.68 | -52.85% | 0.08 | 78 | 310 | 0.33 | -0.43 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 460.00 | 37.65 | 39.20 | 38.43 | 35.95 | -40.22 | -52.81% | 0.08 | 738 | 1,945 | 0.33 | -0.46 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 465.00 | 40.15 | 41.85 | 41.00 | 38.95 | -40.74 | -51.13% | 0.09 | 59 | 588 | 0.33 | -0.48 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 470.00 | 43.05 | 44.30 | 43.68 | 43.63 | -40.37 | -48.06% | 0.09 | 9 | 1,511 | 0.32 | -0.50 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 475.00 | 45.75 | 47.70 | 46.73 | 43.55 | -44.00 | -50.26% | 0.10 | 45 | 14,189 | 0.32 | -0.52 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 480.00 | 48.70 | 50.85 | 49.78 | 50.54 | -42.22 | -45.52% | 0.10 | 18 | 2,644 | 0.32 | -0.54 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 485.00 | 51.85 | 53.95 | 52.90 | 50.00 | -43.25 | -46.39% | 0.11 | 189 | 375 | 0.32 | -0.56 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 490.00 | 54.90 | 56.80 | 55.85 | 54.40 | -48.57 | -47.17% | 0.11 | 118 | 839 | 0.32 | -0.58 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 495.00 | 58.15 | 60.70 | 59.43 | 61.00 | -46.30 | -43.15% | 0.12 | 11 | 857 | 0.32 | -0.60 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 500.00 | 61.65 | 64.00 | 62.83 | 61.05 | -52.19 | -46.09% | 0.13 | 59 | 4,301 | 0.32 | -0.62 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 505.00 | 65.25 | 67.75 | 66.50 | 71.00 | -43.29 | -37.88% | 0.13 | 2 | 264 | 0.32 | -0.64 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 510.00 | 69.05 | 71.85 | 70.45 | 74.23 | -48.77 | -39.65% | 0.14 | 20 | 496 | 0.32 | -0.66 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 515.00 | 72.85 | 75.70 | 74.28 | 71.40 | -55.75 | -43.85% | 0.14 | 1 | 547 | 0.32 | -0.68 | 0.00 | -0.13 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 520.00 | 76.90 | 80.10 | 78.50 | 75.25 | -56.75 | -43.00% | 0.15 | 7 | 90 | 0.32 | -0.69 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 525.00 | 80.90 | 83.25 | 82.08 | 86.40 | -40.45 | -31.89% | 0.16 | 1 | 43 | 0.32 | -0.71 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 530.00 | 84.75 | 87.55 | 86.15 | 87.92 | -49.08 | -35.83% | 0.16 | 3 | 23 | 0.32 | -0.73 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 535.00 | 88.90 | 91.70 | 90.30 | 149.05 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.32 | -0.74 | 0.00 | -0.11 | 6/12/2026 | 7/30/2026 3:44:16 PM EST |
| 540.00 | 93.30 | 96.10 | 94.70 | 132.52 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.32 | -0.76 | 0.00 | -0.11 | 6/8/2026 | 7/30/2026 3:44:16 PM EST |
| 545.00 | 97.55 | 100.20 | 98.88 | 107.65 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.32 | -0.77 | 0.00 | -0.10 | 5/29/2026 | 7/30/2026 3:44:16 PM EST |
| 550.00 | 101.80 | 104.75 | 103.28 | 162.92 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.32 | -0.79 | 0.00 | -0.10 | 7/2/2026 | 7/30/2026 3:44:16 PM EST |
| 555.00 | 106.35 | 109.10 | 107.73 | 108.45 | -36.14 | -25.00% | 0.19 | 2 | 2 | 0.32 | -0.80 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 560.00 | 110.65 | 113.95 | 112.30 | 108.87 | -83.96 | -43.55% | 0.20 | 5 | 2 | 0.32 | -0.81 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 565.00 | 115.30 | 118.00 | 116.65 | 123.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.31 | -0.83 | 0.00 | -0.09 | 5/29/2026 | 7/30/2026 3:44:16 PM EST |
| 570.00 | 119.90 | 123.00 | 121.45 | 184.47 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.32 | -0.84 | 0.00 | -0.08 | 6/17/2026 | 7/30/2026 3:44:16 PM EST |
| 575.00 | 124.50 | 127.45 | 125.98 | 146.59 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.32 | -0.85 | 0.00 | -0.08 | 6/4/2026 | 7/30/2026 3:44:16 PM EST |
| 580.00 | 129.15 | 132.30 | 130.73 | 124.53 | -44.27 | -26.23% | 0.23 | 1 | 0 | 0.32 | -0.86 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 585.00 | 133.85 | 136.60 | 135.23 | % | 0.23 | 0 | 0 | 0.32 | -0.87 | 0.00 | -0.07 | 7/30/2026 3:44:16 PM EST | |||
| 590.00 | 138.60 | 141.35 | 139.98 | % | 0.24 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.07 | 7/30/2026 3:44:16 PM EST | |||
| 595.00 | 143.40 | 146.05 | 144.73 | 169.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.35 | -0.88 | 0.00 | -0.07 | 6/3/2026 | 7/30/2026 3:44:16 PM EST |
| 600.00 | 148.20 | 151.30 | 149.75 | 203.00 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.35 | -0.89 | 0.00 | -0.06 | 7/28/2026 | 7/30/2026 3:44:16 PM EST |
| 605.00 | 153.00 | 155.75 | 154.38 | 147.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.06 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 610.00 | 157.85 | 160.95 | 159.40 | 153.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.06 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 615.00 | 162.70 | 165.80 | 164.25 | % | 0.27 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.06 | 7/30/2026 3:44:16 PM EST | |||
| 620.00 | 167.60 | 170.70 | 169.15 | 184.00 | +22.05 | +13.62% | 0.27 | 2 | 0 | 0.38 | -0.92 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 625.00 | 172.50 | 175.50 | 174.00 | 167.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.05 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 630.00 | 177.05 | 180.80 | 178.93 | 171.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.05 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 635.00 | 182.05 | 185.80 | 183.93 | 175.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.05 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 640.00 | 187.05 | 190.75 | 188.90 | 180.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.04 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 645.00 | 191.90 | 195.75 | 193.83 | 184.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 650.00 | 196.70 | 200.75 | 198.73 | 190.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 655.00 | 202.05 | 205.85 | 203.95 | 212.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 6/2/2026 | 7/30/2026 3:44:16 PM EST |
| 660.00 | 207.05 | 210.85 | 208.95 | 234.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 6/4/2026 | 7/30/2026 3:44:16 PM EST |
| 665.00 | 212.05 | 215.80 | 213.93 | % | 0.32 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 7/30/2026 3:44:16 PM EST | |||
| 670.00 | 217.05 | 220.85 | 218.95 | 207.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 675.00 | 222.00 | 225.75 | 223.88 | 212.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 6/1/2026 | 7/30/2026 3:44:16 PM EST |
| 680.00 | 227.05 | 230.80 | 228.93 | % | 0.34 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 7/30/2026 3:44:16 PM EST | |||
| 685.00 | 231.70 | 235.75 | 233.73 | % | 0.34 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 7/30/2026 3:44:16 PM EST | |||
| 690.00 | 236.90 | 240.75 | 238.83 | % | 0.35 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 7/30/2026 3:44:16 PM EST | |||
| 695.00 | 242.05 | 245.70 | 243.88 | 261.40 | % | 0.35 | 1 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 700.00 | 247.05 | 250.85 | 248.95 | % | 0.36 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 7/30/2026 3:44:16 PM EST | |||
| 720.00 | 266.90 | 270.75 | 268.83 | % | 0.37 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 7/30/2026 3:44:16 PM EST | |||
| 740.00 | 287.05 | 290.75 | 288.90 | % | 0.39 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 7/30/2026 3:44:16 PM EST | |||
| 760.00 | 307.00 | 310.70 | 308.85 | % | 0.41 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 780.00 | 327.00 | 330.85 | 328.93 | % | 0.42 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 800.00 | 347.00 | 350.85 | 348.93 | % | 0.44 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/30/2026 3:44:16 PM EST |