Options Chain for MICROSOFT CORP COM (MSFT) - $393.67 as of 2/6/2026 3:03:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 99.25 | 103.00 | 101.13 | 101.50 | % | 0.34 | 10 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 302.50 | 97.00 | 100.50 | 98.75 | % | 0.33 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 305.00 | 94.50 | 98.00 | 96.25 | % | 0.32 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 307.50 | 92.00 | 95.50 | 93.75 | % | 0.30 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 310.00 | 89.50 | 93.00 | 91.25 | % | 0.29 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 312.50 | 87.00 | 90.50 | 88.75 | % | 0.28 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 315.00 | 84.50 | 88.00 | 86.25 | % | 0.27 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 317.50 | 82.00 | 85.50 | 83.75 | % | 0.26 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 320.00 | 79.50 | 83.00 | 81.25 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 322.50 | 77.00 | 80.50 | 78.75 | % | 0.24 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 325.00 | 74.65 | 78.00 | 76.33 | % | 0.23 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 327.50 | 72.05 | 75.50 | 73.78 | % | 0.23 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 330.00 | 69.55 | 73.00 | 71.28 | % | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 332.50 | 67.00 | 70.50 | 68.75 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 335.00 | 64.65 | 68.00 | 66.33 | % | 0.20 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 337.50 | 62.15 | 65.50 | 63.83 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 340.00 | 59.50 | 63.00 | 61.25 | % | 0.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 342.50 | 57.15 | 60.50 | 58.83 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 345.00 | 54.65 | 58.00 | 56.33 | 53.98 | % | 0.16 | 2 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 347.50 | 52.15 | 55.50 | 53.83 | % | 0.15 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 350.00 | 49.80 | 53.00 | 51.40 | 49.02 | % | 0.15 | 2 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 352.50 | 47.50 | 50.50 | 49.00 | 46.52 | % | 0.14 | 2 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 355.00 | 45.00 | 47.65 | 46.33 | % | 0.13 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 357.50 | 42.50 | 45.45 | 43.98 | 41.56 | % | 0.12 | 2 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 360.00 | 39.80 | 42.65 | 41.23 | 39.80 | % | 0.11 | 122 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 362.50 | 37.55 | 40.10 | 38.83 | % | 0.11 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 365.00 | 35.00 | 37.65 | 36.33 | 33.83 | % | 0.10 | 2 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 367.50 | 32.50 | 35.15 | 33.83 | % | 0.09 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 370.00 | 29.70 | 33.05 | 31.38 | 28.89 | % | 0.08 | 2 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 372.50 | 27.55 | 30.25 | 28.90 | % | 0.08 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:07 PM EST | |||
| 375.00 | 25.10 | 27.65 | 26.38 | 24.55 | -2.71 | -9.95% | 0.07 | 87 | 3 | 0.64 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 377.50 | 22.55 | 25.20 | 23.88 | 24.03 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:07 PM EST |
| 380.00 | 20.15 | 22.70 | 21.43 | 19.66 | +4.21 | +27.25% | 0.06 | 88 | 12 | 0.56 | 0.98 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 382.50 | 17.65 | 19.75 | 18.70 | 15.30 | +2.30 | +17.70% | 0.05 | 26 | 16 | 0.45 | 0.97 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 385.00 | 15.35 | 17.90 | 16.63 | 16.00 | +4.50 | +39.13% | 0.04 | 128 | 63 | 0.49 | 0.95 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 387.50 | 13.00 | 15.35 | 14.18 | 12.10 | +2.50 | +26.05% | 0.04 | 83 | 28 | 0.43 | 0.93 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 390.00 | 11.40 | 12.50 | 11.95 | 11.90 | +3.90 | +48.75% | 0.03 | 386 | 128 | 0.35 | 0.89 | 0.02 | -0.33 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 392.50 | 8.95 | 10.10 | 9.53 | 9.45 | +2.95 | +45.39% | 0.02 | 407 | 194 | 0.24 | 0.85 | 0.03 | -0.40 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 395.00 | 7.00 | 7.50 | 7.25 | 7.80 | +2.56 | +48.86% | 0.02 | 2,922 | 468 | 0.23 | 0.78 | 0.03 | -0.48 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 397.50 | 5.15 | 5.70 | 5.43 | 5.87 | +1.82 | +44.94% | 0.01 | 3,485 | 262 | 0.23 | 0.69 | 0.04 | -0.54 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 400.00 | 3.70 | 4.05 | 3.88 | 3.96 | +0.81 | +25.72% | 0.01 | 10,248 | 1,262 | 0.22 | 0.59 | 0.05 | -0.57 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 402.50 | 2.58 | 2.73 | 2.66 | 2.78 | +0.38 | +15.84% | 0.01 | 4,381 | 342 | 0.23 | 0.47 | 0.05 | -0.56 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 405.00 | 1.66 | 1.82 | 1.74 | 1.79 | -0.01 | -0.56% | 0.00 | 6,393 | 809 | 0.23 | 0.35 | 0.04 | -0.52 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 407.50 | 1.02 | 1.26 | 1.14 | 1.22 | -0.12 | -8.96% | 0.00 | 3,529 | 1,266 | 0.23 | 0.25 | 0.04 | -0.44 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 410.00 | 0.64 | 0.86 | 0.75 | 0.74 | -0.26 | -26.00% | 0.00 | 8,135 | 770 | 0.24 | 0.18 | 0.03 | -0.36 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 412.50 | 0.44 | 0.54 | 0.49 | 0.49 | -0.26 | -34.67% | 0.00 | 1,478 | 575 | 0.25 | 0.12 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 415.00 | 0.29 | 0.36 | 0.33 | 0.34 | -0.22 | -39.29% | 0.00 | 5,529 | 2,001 | 0.26 | 0.08 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 417.50 | 0.19 | 0.25 | 0.22 | 0.21 | -0.25 | -54.35% | 0.00 | 455 | 332 | 0.27 | 0.05 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 420.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.21 | -58.34% | 0.00 | 2,801 | 1,092 | 0.28 | 0.03 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 422.50 | 0.09 | 0.15 | 0.12 | 0.15 | -0.15 | -50.00% | 0.00 | 516 | 364 | 0.30 | 0.02 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 425.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.13 | -56.53% | 0.00 | 2,750 | 1,104 | 0.31 | 0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 427.50 | 0.04 | 0.10 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 207 | 370 | 0.32 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 430.00 | 0.03 | 0.06 | 0.05 | 0.07 | -0.09 | -56.25% | 0.00 | 558 | 1,378 | 0.33 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 432.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 70 | 327 | 0.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 435.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.11 | -84.62% | 0.00 | 1,198 | 1,471 | 0.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 437.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.05 | -55.56% | 0.00 | 81 | 252 | 0.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 440.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 188 | 912 | 0.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 442.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 27 | 261 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 445.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 35 | 271 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 447.50 | 0.00 | 0.38 | 0.19 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 77 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 183 | 575 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 452.50 | 0.01 | 0.12 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 157 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 455.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 436 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 457.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 49 | 206 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 460.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 49 | 298 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 462.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.05 | -83.34% | 0.00 | 86 | 79 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 25 | 181 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 467.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 119 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 470.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 214 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 472.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.14 | -93.34% | 0.00 | 3 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 475.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 144 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 477.50 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:07 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 376 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 482.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.79 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:07 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 45 | 207 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 487.50 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:07 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 44 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 492.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 495.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:07 PM EST |
| 497.50 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:07 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 27 | 326 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 502.50 | 0.00 | 1.63 | 0.82 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 505.00 | 0.00 | 0.67 | 0.34 | 0.01 | -0.12 | -92.31% | 0.00 | 43 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 507.50 | 0.00 | 0.78 | 0.39 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:07 PM EST |
| 510.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:07 PM EST |
| 512.50 | 0.00 | 0.50 | 0.25 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:07 PM EST |
| 515.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.09 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:07 PM EST |
| 517.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 4 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.93 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:07 PM EST |
| 522.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 525.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:07 PM EST |
| 527.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:07 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:07 PM EST |
| 532.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:07 PM EST |
| 535.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:07 PM EST |
| 537.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 540.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:07 PM EST |
| 542.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:07 PM EST |
| 545.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:07 PM EST |
| 547.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 328 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 302.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 307.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 312.50 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 315.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 317.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 322.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 327.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 2 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 332.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 337.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 342.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 345.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 3 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 347.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 120 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 352.50 | 0.00 | 0.88 | 0.44 | 0.02 | % | 0.00 | 26 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 27 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 357.50 | 0.01 | 0.03 | 0.02 | 0.02 | % | 0.00 | 399 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 360.00 | 0.00 | 0.41 | 0.21 | 0.02 | % | 0.00 | 71 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 362.50 | 0.00 | 0.15 | 0.08 | 0.02 | % | 0.00 | 4 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 365.00 | 0.00 | 0.44 | 0.22 | 0.03 | % | 0.00 | 53 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 367.50 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 105 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 335 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 372.50 | 0.00 | 0.08 | 0.04 | 0.06 | % | 0.00 | 76 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:07 PM EST | |
| 375.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.99 | -93.40% | 0.00 | 323 | 256 | 0.31 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 377.50 | 0.00 | 0.11 | 0.06 | 0.09 | -1.27 | -93.39% | 0.00 | 195 | 54 | 0.41 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 380.00 | 0.09 | 0.13 | 0.11 | 0.10 | -1.61 | -94.16% | 0.00 | 756 | 349 | 0.31 | -0.02 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 382.50 | 0.05 | 0.30 | 0.18 | 0.17 | -2.02 | -92.24% | 0.00 | 364 | 249 | 0.30 | -0.03 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 385.00 | 0.20 | 0.27 | 0.24 | 0.23 | -2.45 | -91.42% | 0.00 | 1,115 | 831 | 0.29 | -0.05 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 387.50 | 0.29 | 0.44 | 0.37 | 0.35 | -3.00 | -89.56% | 0.00 | 1,002 | 540 | 0.27 | -0.07 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 390.00 | 0.48 | 0.60 | 0.54 | 0.54 | -3.61 | -86.99% | 0.00 | 3,808 | 856 | 0.26 | -0.11 | 0.02 | -0.33 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 392.50 | 0.74 | 0.93 | 0.84 | 0.74 | -4.42 | -85.66% | 0.00 | 1,110 | 550 | 0.25 | -0.15 | 0.03 | -0.40 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 395.00 | 1.18 | 1.37 | 1.28 | 1.20 | -5.25 | -81.40% | 0.00 | 3,125 | 618 | 0.25 | -0.22 | 0.03 | -0.48 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 397.50 | 1.82 | 2.00 | 1.91 | 1.81 | -5.94 | -76.65% | 0.00 | 1,822 | 566 | 0.24 | -0.31 | 0.04 | -0.54 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 400.00 | 2.77 | 3.05 | 2.91 | 2.85 | -6.55 | -69.69% | 0.01 | 1,340 | 857 | 0.24 | -0.41 | 0.05 | -0.57 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 402.50 | 3.90 | 4.30 | 4.10 | 3.80 | -7.80 | -67.25% | 0.01 | 292 | 415 | 0.24 | -0.53 | 0.05 | -0.56 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 405.00 | 5.45 | 5.90 | 5.68 | 5.28 | -7.75 | -59.48% | 0.01 | 573 | 698 | 0.24 | -0.65 | 0.04 | -0.52 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 407.50 | 7.30 | 7.85 | 7.58 | 7.78 | -8.02 | -50.76% | 0.02 | 115 | 342 | 0.24 | -0.75 | 0.04 | -0.44 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 410.00 | 8.95 | 10.05 | 9.50 | 9.32 | -8.03 | -46.29% | 0.02 | 772 | 455 | 0.27 | -0.82 | 0.03 | -0.36 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 412.50 | 10.50 | 13.00 | 11.75 | 12.98 | -7.03 | -35.14% | 0.03 | 129 | 275 | 0.39 | -0.88 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 415.00 | 13.35 | 14.80 | 14.08 | 14.77 | -7.23 | -32.87% | 0.03 | 91 | 465 | 0.36 | -0.92 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 417.50 | 15.15 | 17.75 | 16.45 | 17.17 | -6.93 | -28.76% | 0.04 | 114 | 331 | 0.46 | -0.95 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 420.00 | 17.55 | 20.20 | 18.88 | 21.00 | -5.61 | -21.09% | 0.04 | 112 | 552 | 0.49 | -0.97 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 422.50 | 20.10 | 22.45 | 21.28 | 22.91 | +5.03 | +28.14% | 0.05 | 10 | 388 | 0.51 | -0.98 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 425.00 | 22.50 | 24.90 | 23.70 | 23.60 | -5.26 | -18.23% | 0.06 | 28 | 314 | 0.54 | -0.99 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 427.50 | 25.00 | 27.55 | 26.28 | 29.90 | +2.38 | +8.65% | 0.06 | 24 | 105 | 0.60 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 430.00 | 27.45 | 30.05 | 28.75 | 30.19 | -6.73 | -18.23% | 0.07 | 25 | 35 | 0.63 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 432.50 | 29.90 | 32.55 | 31.23 | 33.75 | +2.30 | +7.32% | 0.07 | 22 | 27 | 0.67 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 435.00 | 32.10 | 35.10 | 33.60 | 35.56 | -5.79 | -14.01% | 0.08 | 13 | 74 | 0.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 437.50 | 34.90 | 37.55 | 36.23 | 41.06 | +3.75 | +10.06% | 0.08 | 3 | 101 | 0.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 440.00 | 37.05 | 40.40 | 38.73 | 38.68 | -8.57 | -18.14% | 0.09 | 150 | 14 | 0.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 442.50 | 39.95 | 42.75 | 41.35 | 48.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:07 PM EST |
| 445.00 | 42.45 | 45.25 | 43.85 | 49.20 | -1.30 | -2.58% | 0.10 | 4 | 5 | 0.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 447.50 | 44.60 | 47.75 | 46.18 | 37.02 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:07 PM EST |
| 450.00 | 47.50 | 49.80 | 48.65 | 48.70 | -3.75 | -7.15% | 0.11 | 13 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 452.50 | 49.95 | 52.75 | 51.35 | 38.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:07 PM EST |
| 455.00 | 52.45 | 55.30 | 53.88 | 39.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:07 PM EST |
| 457.50 | 54.95 | 57.75 | 56.35 | 43.83 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:07 PM EST |
| 460.00 | 57.45 | 60.25 | 58.85 | 42.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:07 PM EST |
| 462.50 | 59.95 | 62.85 | 61.40 | 32.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:07 PM EST |
| 465.00 | 62.40 | 65.05 | 63.73 | 54.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:07 PM EST |
| 467.50 | 64.90 | 67.55 | 66.23 | 39.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:07 PM EST |
| 470.00 | 67.40 | 70.05 | 68.73 | 56.68 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:07 PM EST |
| 472.50 | 69.70 | 72.55 | 71.13 | 44.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:07 PM EST |
| 475.00 | 72.45 | 75.20 | 73.83 | 72.58 | -10.82 | -12.98% | 0.16 | 5 | 10 | 1.25 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 477.50 | 74.90 | 77.55 | 76.23 | 75.10 | +25.18 | +50.45% | 0.16 | 5 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 480.00 | 77.20 | 80.25 | 78.73 | 84.25 | -0.85 | -1.00% | 0.16 | 17 | 4 | 1.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:07 PM EST |
| 482.50 | 79.90 | 82.55 | 81.23 | 50.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:07 PM EST |
| 485.00 | 82.40 | 85.05 | 83.73 | 61.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:07 PM EST |
| 487.50 | 84.70 | 87.55 | 86.13 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 490.00 | 87.40 | 90.05 | 88.73 | 96.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:07 PM EST |
| 492.50 | 89.70 | 92.55 | 91.13 | 99.07 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:07 PM EST |
| 495.00 | 92.40 | 95.05 | 93.73 | 22.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:07 PM EST |
| 497.50 | 94.90 | 97.55 | 96.23 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 500.00 | 97.40 | 100.05 | 98.73 | 72.28 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:07 PM EST |
| 502.50 | 99.55 | 102.85 | 101.20 | 78.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:07 PM EST |
| 505.00 | 102.40 | 105.05 | 103.73 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:07 PM EST |
| 507.50 | 104.70 | 107.55 | 106.13 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 510.00 | 107.05 | 110.40 | 108.73 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 512.50 | 109.55 | 112.90 | 111.23 | 36.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:07 PM EST |
| 515.00 | 112.05 | 115.35 | 113.70 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 517.50 | 114.70 | 117.85 | 116.28 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 520.00 | 117.40 | 120.05 | 118.73 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 522.50 | 119.55 | 122.90 | 121.23 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 525.00 | 122.05 | 125.25 | 123.65 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 527.50 | 124.55 | 127.70 | 126.13 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 530.00 | 127.05 | 130.35 | 128.70 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 532.50 | 129.55 | 133.05 | 131.30 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 535.00 | 132.05 | 135.40 | 133.73 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 537.50 | 134.55 | 137.75 | 136.15 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 540.00 | 137.05 | 140.40 | 138.73 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 542.50 | 139.55 | 142.75 | 141.15 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:07 PM EST | |||
| 545.00 | 142.40 | 145.05 | 143.73 | 120.79 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:07 PM EST |
| 547.50 | 144.95 | 147.85 | 146.40 | 115.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:07 PM EST |
| 550.00 | 147.20 | 150.05 | 148.63 | 117.92 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:07 PM EST |