Options Chain for MICROSOFT CORP COM (MSFT) - $496.82 as of 11/7/2025 8:37:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 370.20 | 373.40 | 371.80 | 396.00 | 0.00 | 0.00% | 2.97 | 0 | 125 | 2.14 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 130.00 | 365.20 | 368.05 | 366.63 | 392.60 | 0.00 | 0.00% | 2.82 | 0 | 617 | 2.09 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:58 PM EST |
| 135.00 | 360.20 | 363.40 | 361.80 | 400.00 | 0.00 | 0.00% | 2.68 | 0 | 292 | 2.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:58 PM EST |
| 140.00 | 355.20 | 358.30 | 356.75 | 366.28 | 0.00 | 0.00% | 2.55 | 0 | 52 | 2.02 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/7/2025 3:59:58 PM EST |
| 145.00 | 350.20 | 354.20 | 352.20 | 331.75 | 0.00 | 0.00% | 2.43 | 0 | 21 | 1.96 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/7/2025 3:59:58 PM EST |
| 150.00 | 345.20 | 349.20 | 347.20 | 400.90 | 0.00 | 0.00% | 2.31 | 0 | 80 | 1.91 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:58 PM EST |
| 155.00 | 340.20 | 343.60 | 341.90 | 226.31 | 0.00 | 0.00% | 2.21 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/7/2025 3:59:58 PM EST |
| 160.00 | 335.25 | 338.60 | 336.93 | 290.80 | 0.00 | 0.00% | 2.11 | 0 | 63 | 1.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/7/2025 3:59:58 PM EST |
| 165.00 | 330.30 | 334.25 | 332.28 | 195.60 | 0.00 | 0.00% | 2.01 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/7/2025 3:59:58 PM EST |
| 170.00 | 325.25 | 328.95 | 327.10 | 362.25 | 0.00 | 0.00% | 1.92 | 0 | 35 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:58 PM EST |
| 175.00 | 320.30 | 323.60 | 321.95 | 363.50 | 0.00 | 0.00% | 1.84 | 0 | 19 | 1.69 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/7/2025 3:59:58 PM EST |
| 180.00 | 315.30 | 319.30 | 317.30 | 284.12 | 0.00 | 0.00% | 1.76 | 0 | 19 | 1.64 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/7/2025 3:59:58 PM EST |
| 185.00 | 310.35 | 314.30 | 312.33 | 330.40 | 0.00 | 0.00% | 1.69 | 0 | 35 | 1.61 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 190.00 | 305.35 | 309.40 | 307.38 | 315.19 | 0.00 | 0.00% | 1.62 | 0 | 24 | 1.56 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/7/2025 3:59:58 PM EST |
| 195.00 | 300.40 | 303.70 | 302.05 | 280.62 | 0.00 | 0.00% | 1.55 | 0 | 30 | 1.53 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 11/7/2025 3:59:58 PM EST |
| 200.00 | 295.40 | 298.80 | 297.10 | 325.14 | 0.00 | 0.00% | 1.49 | 0 | 109 | 1.46 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:58 PM EST |
| 205.00 | 290.45 | 293.75 | 292.10 | 305.20 | 0.00 | 0.00% | 1.42 | 0 | 23 | 1.42 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/7/2025 3:59:58 PM EST |
| 210.00 | 285.45 | 289.20 | 287.33 | 226.20 | 0.00 | 0.00% | 1.37 | 0 | 53 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/7/2025 3:59:58 PM EST |
| 215.00 | 280.50 | 284.00 | 282.25 | 285.00 | 0.00 | 0.00% | 1.31 | 0 | 85 | 1.35 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 220.00 | 275.50 | 279.45 | 277.48 | 294.26 | 0.00 | 0.00% | 1.26 | 0 | 106 | 1.32 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 225.00 | 270.50 | 273.85 | 272.18 | 302.60 | 0.00 | 0.00% | 1.21 | 0 | 92 | 1.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 230.00 | 265.55 | 269.45 | 267.50 | 300.54 | 0.00 | 0.00% | 1.16 | 0 | 163 | 1.29 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:58 PM EST |
| 235.00 | 260.55 | 263.90 | 262.23 | 306.00 | 0.00 | 0.00% | 1.12 | 0 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/7/2025 3:59:58 PM EST |
| 240.00 | 255.65 | 258.50 | 257.08 | 255.70 | -12.30 | -4.59% | 1.07 | 1 | 164 | 1.21 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 245.00 | 250.65 | 254.60 | 252.63 | 302.76 | 0.00 | 0.00% | 1.03 | 0 | 15 | 1.19 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:58 PM EST |
| 250.00 | 245.70 | 248.90 | 247.30 | 245.85 | -21.73 | -8.13% | 0.99 | 2 | 248 | 1.15 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 255.00 | 240.70 | 244.60 | 242.65 | 275.70 | 0.00 | 0.00% | 0.95 | 0 | 165 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:58 PM EST |
| 260.00 | 235.75 | 239.05 | 237.40 | 257.62 | 0.00 | 0.00% | 0.91 | 0 | 116 | 1.11 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:58 PM EST |
| 265.00 | 230.75 | 234.05 | 232.40 | 253.60 | 0.00 | 0.00% | 0.88 | 0 | 106 | 1.05 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 270.00 | 225.75 | 228.65 | 227.20 | 228.15 | 0.00 | 0.00% | 0.84 | 0 | 239 | 0.99 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 275.00 | 220.80 | 224.05 | 222.43 | 249.50 | 0.00 | 0.00% | 0.81 | 0 | 523 | 0.90 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:58 PM EST |
| 280.00 | 215.85 | 219.25 | 217.55 | 216.55 | -6.65 | -2.98% | 0.78 | 3 | 796 | 0.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 285.00 | 210.90 | 214.80 | 212.85 | 223.21 | 0.00 | 0.00% | 0.75 | 0 | 104 | 0.92 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/7/2025 3:59:58 PM EST |
| 290.00 | 205.90 | 209.15 | 207.53 | 234.50 | 0.00 | 0.00% | 0.72 | 0 | 257 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 295.00 | 200.95 | 204.35 | 202.65 | 200.40 | -19.39 | -8.83% | 0.69 | 2 | 203 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 300.00 | 195.95 | 199.00 | 197.48 | 215.43 | 0.00 | 0.00% | 0.66 | 0 | 1,137 | 0.79 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 305.00 | 191.00 | 193.85 | 192.43 | 213.80 | 0.00 | 0.00% | 0.63 | 0 | 458 | 0.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 3:59:58 PM EST |
| 310.00 | 186.05 | 188.90 | 187.48 | 208.69 | 0.00 | 0.00% | 0.60 | 0 | 275 | 0.80 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:58 PM EST |
| 315.00 | 181.10 | 184.80 | 182.95 | 209.36 | 0.00 | 0.00% | 0.58 | 0 | 920 | 0.77 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 3:59:58 PM EST |
| 320.00 | 176.15 | 179.40 | 177.78 | 191.90 | 0.00 | 0.00% | 0.56 | 0 | 247 | 0.71 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 325.00 | 171.15 | 174.30 | 172.73 | 194.06 | 0.00 | 0.00% | 0.53 | 0 | 374 | 0.68 | 1.00 | 0.00 | -0.01 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 330.00 | 166.20 | 169.25 | 167.73 | 168.05 | -3.06 | -1.79% | 0.51 | 2 | 349 | 0.71 | 1.00 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 335.00 | 161.25 | 164.10 | 162.68 | 184.65 | 0.00 | 0.00% | 0.49 | 0 | 452 | 0.69 | 1.00 | 0.00 | -0.02 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 340.00 | 156.30 | 159.15 | 157.73 | 162.00 | 0.00 | 0.00% | 0.46 | 0 | 272 | 0.67 | 1.00 | 0.00 | -0.03 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 345.00 | 151.35 | 154.15 | 152.75 | 165.49 | 0.00 | 0.00% | 0.44 | 0 | 817 | 0.64 | 1.00 | 0.00 | -0.04 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 350.00 | 146.35 | 149.50 | 147.93 | 158.85 | 0.00 | 0.00% | 0.42 | 0 | 1,879 | 0.62 | 0.99 | 0.00 | -0.04 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 355.00 | 141.40 | 144.55 | 142.98 | 184.95 | 0.00 | 0.00% | 0.40 | 0 | 316 | 0.60 | 0.99 | 0.00 | -0.04 | 10/29/2025 | 11/7/2025 3:59:58 PM EST |
| 360.00 | 136.45 | 139.65 | 138.05 | 138.00 | -18.10 | -11.60% | 0.38 | 2 | 2,255 | 0.53 | 0.99 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 365.00 | 131.50 | 134.60 | 133.05 | 140.95 | 0.00 | 0.00% | 0.36 | 0 | 469 | 0.52 | 0.99 | 0.00 | -0.05 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 370.00 | 126.55 | 129.90 | 128.23 | 126.24 | -4.82 | -3.68% | 0.35 | 2 | 776 | 0.49 | 0.99 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 375.00 | 121.65 | 124.45 | 123.05 | 122.30 | -13.69 | -10.07% | 0.33 | 1 | 746 | 0.49 | 0.99 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 380.00 | 116.65 | 119.60 | 118.13 | 119.93 | 0.00 | 0.00% | 0.31 | 0 | 2,903 | 0.47 | 0.98 | 0.00 | -0.06 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 385.00 | 111.75 | 114.75 | 113.25 | 111.16 | -5.22 | -4.49% | 0.29 | 1 | 664 | 0.48 | 0.98 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 390.00 | 107.10 | 109.85 | 108.48 | 109.86 | 0.00 | 0.00% | 0.28 | 0 | 1,062 | 0.44 | 0.98 | 0.00 | -0.07 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 395.00 | 101.90 | 105.10 | 103.50 | 103.50 | -0.45 | -0.44% | 0.26 | 10 | 700 | 0.42 | 0.97 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 400.00 | 97.05 | 100.25 | 98.65 | 97.87 | -1.13 | -1.15% | 0.25 | 11 | 2,288 | 0.41 | 0.97 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 405.00 | 92.70 | 94.75 | 93.73 | 93.70 | -2.80 | -2.91% | 0.23 | 3 | 1,876 | 0.38 | 0.96 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 410.00 | 88.10 | 90.15 | 89.13 | 87.11 | -4.79 | -5.22% | 0.22 | 7 | 1,303 | 0.38 | 0.95 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 415.00 | 82.45 | 85.35 | 83.90 | 86.02 | 0.00 | 0.00% | 0.20 | 0 | 774 | 0.40 | 0.95 | 0.00 | -0.11 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 420.00 | 78.40 | 80.85 | 79.63 | 77.13 | -3.74 | -4.63% | 0.19 | 14 | 1,019 | 0.36 | 0.94 | 0.00 | -0.12 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 425.00 | 72.85 | 75.95 | 74.40 | 72.63 | -3.35 | -4.41% | 0.18 | 21 | 2,359 | 0.35 | 0.93 | 0.00 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 430.00 | 69.35 | 70.45 | 69.90 | 71.02 | 0.00 | 0.00% | 0.16 | 0 | 931 | 0.28 | 0.92 | 0.00 | -0.13 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 435.00 | 64.65 | 65.75 | 65.20 | 63.45 | -2.95 | -4.45% | 0.15 | 1 | 846 | 0.28 | 0.91 | 0.00 | -0.14 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 440.00 | 60.20 | 60.95 | 60.58 | 60.60 | -1.15 | -1.87% | 0.14 | 2 | 1,909 | 0.28 | 0.90 | 0.00 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 445.00 | 55.40 | 56.50 | 55.95 | 55.95 | -11.33 | -16.84% | 0.13 | 6 | 2,583 | 0.27 | 0.88 | 0.00 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 450.00 | 50.90 | 52.00 | 51.45 | 51.34 | -0.74 | -1.43% | 0.11 | 21 | 4,756 | 0.27 | 0.87 | 0.00 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 455.00 | 46.50 | 47.55 | 47.03 | 46.85 | -1.47 | -3.05% | 0.10 | 5 | 1,677 | 0.26 | 0.85 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 460.00 | 42.20 | 43.15 | 42.68 | 43.10 | -1.70 | -3.80% | 0.09 | 12 | 2,697 | 0.26 | 0.83 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 465.00 | 38.10 | 39.10 | 38.60 | 38.39 | -1.61 | -4.03% | 0.08 | 16 | 1,810 | 0.25 | 0.80 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 470.00 | 34.05 | 35.05 | 34.55 | 34.45 | -1.25 | -3.51% | 0.07 | 26 | 3,330 | 0.25 | 0.77 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 475.00 | 30.25 | 31.20 | 30.73 | 30.80 | -1.62 | -5.00% | 0.06 | 57 | 1,015 | 0.25 | 0.74 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 480.00 | 26.90 | 27.20 | 27.05 | 26.75 | -1.85 | -6.47% | 0.06 | 124 | 12,064 | 0.24 | 0.70 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 485.00 | 23.25 | 23.80 | 23.53 | 23.52 | -0.91 | -3.73% | 0.05 | 31 | 11,030 | 0.24 | 0.66 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 490.00 | 19.75 | 20.60 | 20.18 | 19.95 | -1.45 | -6.78% | 0.04 | 204 | 2,312 | 0.24 | 0.61 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 495.00 | 16.85 | 17.65 | 17.25 | 17.60 | -0.95 | -5.13% | 0.03 | 679 | 5,538 | 0.23 | 0.56 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 500.00 | 14.75 | 15.00 | 14.88 | 14.90 | -1.10 | -6.88% | 0.03 | 1,305 | 16,934 | 0.23 | 0.50 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 505.00 | 11.95 | 12.65 | 12.30 | 12.62 | -0.93 | -6.87% | 0.02 | 301 | 12,301 | 0.23 | 0.45 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 510.00 | 10.30 | 10.60 | 10.45 | 10.50 | -0.85 | -7.49% | 0.02 | 688 | 5,698 | 0.23 | 0.40 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 515.00 | 8.60 | 8.75 | 8.68 | 8.77 | -0.83 | -8.65% | 0.02 | 404 | 6,752 | 0.23 | 0.35 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 520.00 | 7.05 | 7.20 | 7.13 | 7.14 | -0.81 | -10.19% | 0.01 | 2,585 | 7,578 | 0.23 | 0.30 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 525.00 | 5.80 | 5.95 | 5.88 | 5.88 | -0.62 | -9.54% | 0.01 | 1,180 | 7,240 | 0.23 | 0.26 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 530.00 | 4.70 | 4.85 | 4.78 | 4.79 | -0.66 | -12.11% | 0.01 | 953 | 8,679 | 0.23 | 0.23 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 535.00 | 3.85 | 3.95 | 3.90 | 3.91 | -0.54 | -12.14% | 0.01 | 421 | 4,312 | 0.23 | 0.20 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 540.00 | 3.10 | 3.25 | 3.18 | 3.20 | -0.50 | -13.52% | 0.01 | 1,800 | 6,971 | 0.23 | 0.17 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 545.00 | 2.54 | 2.80 | 2.67 | 2.40 | -0.61 | -20.27% | 0.00 | 542 | 6,851 | 0.23 | 0.14 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 550.00 | 2.07 | 2.13 | 2.10 | 2.12 | -0.37 | -14.86% | 0.00 | 2,600 | 12,828 | 0.23 | 0.12 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 555.00 | 1.69 | 1.74 | 1.72 | 1.68 | -0.39 | -18.85% | 0.00 | 169 | 4,108 | 0.23 | 0.10 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 560.00 | 1.40 | 1.43 | 1.42 | 1.41 | -0.33 | -18.97% | 0.00 | 476 | 19,782 | 0.24 | 0.09 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 565.00 | 1.13 | 1.17 | 1.15 | 1.18 | -0.31 | -20.81% | 0.00 | 68 | 4,904 | 0.24 | 0.07 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 570.00 | 0.93 | 0.97 | 0.95 | 0.98 | -0.24 | -19.68% | 0.00 | 604 | 8,805 | 0.24 | 0.06 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 575.00 | 0.76 | 0.81 | 0.79 | 0.80 | -0.22 | -21.57% | 0.00 | 18,739 | 3,713 | 0.25 | 0.05 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 580.00 | 0.62 | 0.68 | 0.65 | 0.65 | -0.25 | -27.78% | 0.00 | 362 | 6,381 | 0.25 | 0.04 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 585.00 | 0.53 | 0.57 | 0.55 | 0.53 | -0.19 | -26.39% | 0.00 | 200 | 33,467 | 0.25 | 0.04 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 590.00 | 0.44 | 0.48 | 0.46 | 0.47 | -0.17 | -26.57% | 0.00 | 50 | 2,260 | 0.26 | 0.03 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 595.00 | 0.37 | 0.41 | 0.39 | 0.50 | -0.08 | -13.80% | 0.00 | 14 | 2,044 | 0.26 | 0.03 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 600.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.13 | -27.66% | 0.00 | 995 | 19,066 | 0.26 | 0.02 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 605.00 | 0.26 | 0.31 | 0.29 | 0.35 | -0.07 | -16.67% | 0.00 | 20 | 1,047 | 0.27 | 0.02 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 610.00 | 0.22 | 0.27 | 0.25 | 0.30 | -0.03 | -9.10% | 0.00 | 13 | 2,352 | 0.27 | 0.01 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 615.00 | 0.19 | 0.23 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.27 | 0.01 | 0.00 | -0.02 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 620.00 | 0.16 | 0.21 | 0.19 | 0.20 | -0.07 | -25.93% | 0.00 | 6 | 2,214 | 0.28 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 625.00 | 0.14 | 0.18 | 0.16 | 0.19 | -0.08 | -29.63% | 0.00 | 14 | 763 | 0.28 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 630.00 | 0.12 | 0.16 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.29 | 0.01 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 635.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 132 | 949 | 0.29 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 640.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.10 | -45.46% | 0.00 | 5 | 552 | 0.29 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 645.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 104 | 932 | 0.30 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 650.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 49 | 3,042 | 0.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 655.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 946 | 0.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 660.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 117 | 6,044 | 0.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 665.00 | 0.04 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 670.00 | 0.03 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.32 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 675.00 | 0.02 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 680.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,068 | 0.32 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 685.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 1 | 495 | 0.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 690.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 145 | 0.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 695.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 311 | 0.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 700.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 73 | 8,346 | 0.34 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 100 | 2,249 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.25 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,973 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 692 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/7/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 506 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 820 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 636 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 215.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 282 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,825 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,166 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 798 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/7/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,635 | 0.67 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 265.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 270.00 | 0.02 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 3:59:58 PM EST |
| 275.00 | 0.01 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 280.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1,618 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 290.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 473 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 295.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 14 | 5,757 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,106 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 310.00 | 0.06 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 315.00 | 0.06 | 0.11 | 0.09 | 0.12 | +0.03 | +33.34% | 0.00 | 5 | 1,062 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 320.00 | 0.07 | 0.12 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 6 | 1,443 | 0.50 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 325.00 | 0.08 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,639 | 0.49 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 330.00 | 0.09 | 0.14 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 15 | 1,123 | 0.48 | 0.00 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 0.47 | 0.00 | 0.00 | -0.02 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 340.00 | 0.13 | 0.25 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 1,033 | 0.46 | 0.00 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 345.00 | 0.05 | 0.19 | 0.12 | 0.19 | +0.04 | +26.67% | 0.00 | 50 | 703 | 0.45 | 0.00 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 350.00 | 0.18 | 0.40 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,055 | 0.44 | -0.01 | 0.00 | -0.04 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.23 | 0.12 | 0.22 | +0.02 | +10.00% | 0.00 | 7 | 2,532 | 0.43 | -0.01 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 360.00 | 0.21 | 0.26 | 0.24 | 0.27 | +0.02 | +8.00% | 0.00 | 8 | 1,613 | 0.42 | -0.01 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 365.00 | 0.05 | 0.29 | 0.17 | 0.28 | +0.08 | +40.00% | 0.00 | 2 | 1,274 | 0.41 | -0.01 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 370.00 | 0.27 | 0.34 | 0.31 | 0.33 | +0.03 | +10.00% | 0.00 | 61 | 2,542 | 0.40 | -0.01 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 375.00 | 0.31 | 0.36 | 0.34 | 0.38 | +0.03 | +8.58% | 0.00 | 1 | 1,421 | 0.40 | -0.01 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 380.00 | 0.36 | 0.42 | 0.39 | 0.41 | +0.10 | +32.26% | 0.00 | 2 | 3,238 | 0.39 | -0.02 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 385.00 | 0.40 | 0.46 | 0.43 | 0.44 | +0.01 | +2.33% | 0.00 | 31 | 1,786 | 0.38 | -0.02 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 390.00 | 0.29 | 0.52 | 0.41 | 0.50 | +0.02 | +4.17% | 0.00 | 5 | 1,959 | 0.37 | -0.02 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 395.00 | 0.54 | 0.58 | 0.56 | 0.61 | +0.07 | +12.97% | 0.00 | 38 | 2,100 | 0.36 | -0.03 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 400.00 | 0.61 | 0.66 | 0.64 | 0.70 | +0.05 | +7.70% | 0.00 | 40 | 4,653 | 0.35 | -0.03 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 405.00 | 0.71 | 0.76 | 0.74 | 0.79 | +0.04 | +5.34% | 0.00 | 34 | 9,531 | 0.34 | -0.04 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 410.00 | 0.82 | 0.87 | 0.85 | 0.90 | +0.05 | +5.89% | 0.00 | 23 | 1,477 | 0.33 | -0.05 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 415.00 | 0.95 | 0.99 | 0.97 | 0.98 | +0.06 | +6.53% | 0.00 | 40 | 1,360 | 0.33 | -0.05 | 0.00 | -0.11 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 420.00 | 1.10 | 1.15 | 1.13 | 1.20 | +0.19 | +18.82% | 0.00 | 43 | 3,111 | 0.32 | -0.06 | 0.00 | -0.12 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 425.00 | 1.28 | 1.33 | 1.31 | 1.32 | -0.03 | -2.23% | 0.00 | 40 | 1,448 | 0.31 | -0.07 | 0.00 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 430.00 | 1.49 | 1.56 | 1.53 | 1.52 | -0.06 | -3.80% | 0.00 | 83 | 3,814 | 0.30 | -0.08 | 0.00 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 435.00 | 1.75 | 1.81 | 1.78 | 1.86 | +0.02 | +1.09% | 0.00 | 240 | 5,650 | 0.29 | -0.09 | 0.00 | -0.14 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 440.00 | 2.08 | 2.13 | 2.11 | 2.20 | +0.05 | +2.33% | 0.00 | 83 | 5,578 | 0.29 | -0.10 | 0.00 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 445.00 | 2.45 | 2.51 | 2.48 | 2.56 | +0.02 | +0.79% | 0.01 | 193 | 5,968 | 0.28 | -0.12 | 0.00 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 450.00 | 2.91 | 2.97 | 2.94 | 2.93 | -0.22 | -6.99% | 0.01 | 832 | 5,902 | 0.27 | -0.13 | 0.00 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 455.00 | 3.45 | 3.55 | 3.50 | 3.50 | -0.22 | -5.92% | 0.01 | 177 | 2,678 | 0.27 | -0.15 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 460.00 | 4.10 | 4.20 | 4.15 | 4.25 | -0.10 | -2.30% | 0.01 | 441 | 4,646 | 0.26 | -0.17 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 465.00 | 4.90 | 5.05 | 4.98 | 4.95 | -0.12 | -2.37% | 0.01 | 220 | 3,983 | 0.26 | -0.20 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 470.00 | 5.85 | 6.00 | 5.93 | 5.92 | -0.41 | -6.48% | 0.01 | 916 | 3,596 | 0.25 | -0.23 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 475.00 | 7.00 | 7.10 | 7.05 | 7.24 | -0.27 | -3.60% | 0.01 | 281 | 7,460 | 0.25 | -0.26 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 480.00 | 8.35 | 8.45 | 8.40 | 8.37 | -0.58 | -6.48% | 0.02 | 241 | 7,103 | 0.24 | -0.30 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 485.00 | 9.90 | 10.10 | 10.00 | 10.22 | -0.23 | -2.21% | 0.02 | 442 | 3,070 | 0.24 | -0.34 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 490.00 | 11.70 | 11.85 | 11.78 | 12.00 | -0.38 | -3.07% | 0.02 | 359 | 5,235 | 0.24 | -0.39 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 495.00 | 13.80 | 13.95 | 13.88 | 13.90 | -0.53 | -3.68% | 0.03 | 1,690 | 3,634 | 0.23 | -0.44 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 500.00 | 16.15 | 16.50 | 16.33 | 16.65 | -0.20 | -1.19% | 0.03 | 353 | 6,019 | 0.23 | -0.50 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 505.00 | 18.85 | 19.10 | 18.98 | 19.00 | -0.07 | -0.37% | 0.04 | 91 | 2,151 | 0.23 | -0.55 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 510.00 | 21.80 | 22.10 | 21.95 | 21.85 | -0.15 | -0.69% | 0.04 | 47 | 3,422 | 0.23 | -0.60 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 515.00 | 25.05 | 25.40 | 25.23 | 25.64 | -0.04 | -0.16% | 0.05 | 112 | 2,775 | 0.23 | -0.65 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 520.00 | 28.60 | 28.95 | 28.78 | 28.70 | +1.57 | +5.79% | 0.06 | 5,721 | 8,446 | 0.23 | -0.70 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 525.00 | 32.15 | 33.00 | 32.58 | 33.03 | +0.54 | +1.67% | 0.06 | 69 | 1,367 | 0.23 | -0.74 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 530.00 | 36.10 | 37.00 | 36.55 | 36.88 | +2.58 | +7.53% | 0.07 | 464 | 1,318 | 0.23 | -0.77 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 535.00 | 40.35 | 41.25 | 40.80 | 41.09 | +2.26 | +5.82% | 0.08 | 20 | 702 | 0.23 | -0.80 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 540.00 | 44.70 | 45.55 | 45.13 | 45.27 | +0.84 | +1.90% | 0.08 | 103 | 2,207 | 0.23 | -0.83 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 545.00 | 49.20 | 50.15 | 49.68 | 50.35 | +1.03 | +2.09% | 0.09 | 1 | 657 | 0.24 | -0.86 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 550.00 | 53.80 | 54.75 | 54.28 | 55.73 | +3.73 | +7.18% | 0.10 | 6 | 1,035 | 0.24 | -0.88 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 555.00 | 58.05 | 60.95 | 59.50 | 59.80 | +3.70 | +6.60% | 0.11 | 7 | 99 | 0.31 | -0.90 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 560.00 | 62.85 | 65.75 | 64.30 | 61.04 | 0.00 | 0.00% | 0.11 | 0 | 205 | 0.30 | -0.91 | 0.00 | -0.08 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 565.00 | 67.25 | 70.60 | 68.93 | 54.27 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.31 | -0.93 | 0.00 | -0.07 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 570.00 | 72.60 | 75.45 | 74.03 | 72.11 | 0.00 | 0.00% | 0.13 | 0 | 972 | 0.32 | -0.94 | 0.00 | -0.06 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 575.00 | 77.15 | 80.35 | 78.75 | 56.70 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.35 | -0.95 | 0.00 | -0.06 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 580.00 | 82.05 | 85.30 | 83.68 | 84.10 | +3.95 | +4.93% | 0.14 | 5 | 68 | 0.35 | -0.96 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 585.00 | 87.00 | 90.25 | 88.63 | 61.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.38 | -0.96 | 0.00 | -0.04 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 590.00 | 91.95 | 95.20 | 93.58 | 61.02 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.38 | -0.97 | 0.00 | -0.04 | 10/27/2025 | 11/7/2025 3:59:58 PM EST |
| 595.00 | 97.35 | 100.15 | 98.75 | 76.45 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.39 | -0.97 | 0.00 | -0.03 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 600.00 | 101.80 | 105.15 | 103.48 | 85.94 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 605.00 | 107.20 | 110.10 | 108.65 | 58.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 10/28/2025 | 11/7/2025 3:59:58 PM EST |
| 610.00 | 112.25 | 115.05 | 113.65 | 68.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 10/28/2025 | 11/7/2025 3:59:58 PM EST |
| 615.00 | 116.80 | 120.05 | 118.43 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 620.00 | 121.80 | 125.10 | 123.45 | 124.22 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/8/2025 | 11/7/2025 3:59:58 PM EST |
| 625.00 | 126.80 | 130.10 | 128.45 | 87.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 11/7/2025 3:59:58 PM EST |
| 630.00 | 131.80 | 135.10 | 133.45 | 170.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 11/7/2025 3:59:58 PM EST |
| 635.00 | 136.80 | 140.10 | 138.45 | 177.06 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 11/7/2025 3:59:58 PM EST |
| 640.00 | 142.25 | 145.10 | 143.68 | 99.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 11/7/2025 3:59:58 PM EST |
| 645.00 | 147.10 | 150.10 | 148.60 | 185.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 5/22/2025 | 11/7/2025 3:59:58 PM EST |
| 650.00 | 152.20 | 155.10 | 153.65 | 138.33 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:58 PM EST |
| 655.00 | 156.65 | 160.10 | 158.38 | 143.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:58 PM EST |
| 660.00 | 162.20 | 165.10 | 163.65 | 130.98 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 665.00 | 167.15 | 170.10 | 168.63 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 670.00 | 171.80 | 175.10 | 173.45 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 675.00 | 176.80 | 180.10 | 178.45 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 680.00 | 181.70 | 185.10 | 183.40 | 165.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/7/2025 3:59:58 PM EST |
| 685.00 | 186.80 | 190.10 | 188.45 | 141.82 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:58 PM EST |
| 690.00 | 191.80 | 195.10 | 193.45 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 695.00 | 197.20 | 200.10 | 198.65 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 700.00 | 201.65 | 205.10 | 203.38 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST |