Options Chain for MICROSOFT CORP COM (MSFT) - $470.28 as of 1/27/2026 11:51:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 209.25 | 212.85 | 211.05 | % | 0.78 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 280.00 | 199.30 | 202.80 | 201.05 | % | 0.72 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 290.00 | 189.30 | 192.70 | 191.00 | % | 0.66 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 300.00 | 179.35 | 182.80 | 181.08 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 310.00 | 169.35 | 173.00 | 171.18 | % | 0.55 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 320.00 | 159.40 | 162.90 | 161.15 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 325.00 | 154.40 | 157.95 | 156.18 | % | 0.48 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 330.00 | 149.40 | 153.05 | 151.23 | % | 0.46 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 335.00 | 144.40 | 147.90 | 146.15 | 113.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:59:02 AM EST |
| 340.00 | 139.45 | 142.90 | 141.18 | % | 0.42 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 345.00 | 134.45 | 137.90 | 136.18 | % | 0.39 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 350.00 | 129.45 | 132.90 | 131.18 | % | 0.37 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 355.00 | 124.50 | 127.90 | 126.20 | 108.62 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.88 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 360.00 | 119.50 | 122.95 | 121.23 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 365.00 | 114.55 | 117.65 | 116.10 | 105.52 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.02 | 1/13/2026 | 1/27/2026 10:59:02 AM EST |
| 370.00 | 109.55 | 113.00 | 111.28 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 1/27/2026 10:59:02 AM EST | |||
| 375.00 | 104.60 | 108.00 | 106.30 | 87.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.06 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 380.00 | 99.65 | 102.50 | 101.08 | 62.73 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.07 | 1/21/2026 | 1/27/2026 10:59:02 AM EST |
| 385.00 | 94.70 | 97.25 | 95.98 | % | 0.25 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.08 | 1/27/2026 10:59:02 AM EST | |||
| 390.00 | 89.75 | 92.10 | 90.93 | 84.40 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.66 | 0.99 | 0.00 | -0.09 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 395.00 | 84.80 | 87.30 | 86.05 | 79.55 | 0.00 | 0.00% | 0.22 | 0 | 45 | 0.63 | 0.98 | 0.00 | -0.11 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 400.00 | 79.90 | 82.20 | 81.05 | 79.90 | +6.07 | +8.23% | 0.20 | 3 | 37 | 0.54 | 0.98 | 0.00 | -0.12 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 405.00 | 75.00 | 77.40 | 76.20 | 69.05 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.54 | 0.97 | 0.00 | -0.14 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 410.00 | 70.15 | 72.60 | 71.38 | 63.75 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.55 | 0.96 | 0.00 | -0.16 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 415.00 | 65.30 | 67.80 | 66.55 | 64.00 | +6.50 | +11.31% | 0.16 | 1 | 38 | 0.49 | 0.95 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 420.00 | 60.50 | 63.50 | 62.00 | 49.45 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.48 | 0.94 | 0.00 | -0.20 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 425.00 | 56.55 | 58.45 | 57.50 | 54.50 | +4.75 | +9.55% | 0.14 | 1 | 44 | 0.39 | 0.92 | 0.00 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 430.00 | 51.95 | 53.50 | 52.73 | 50.50 | +5.11 | +11.26% | 0.12 | 5 | 104 | 0.38 | 0.90 | 0.00 | -0.26 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 435.00 | 47.45 | 48.95 | 48.20 | 47.60 | +6.00 | +14.43% | 0.11 | 6 | 85 | 0.38 | 0.88 | 0.00 | -0.28 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 440.00 | 43.05 | 44.55 | 43.80 | 40.00 | +2.40 | +6.39% | 0.10 | 1 | 109 | 0.38 | 0.85 | 0.01 | -0.31 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 442.50 | 40.75 | 42.75 | 41.75 | 34.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.37 | 0.84 | 0.01 | -0.33 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 445.00 | 38.85 | 40.75 | 39.80 | 39.40 | +7.60 | +23.90% | 0.09 | 24 | 226 | 0.38 | 0.82 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 447.50 | 36.65 | 38.55 | 37.60 | 34.00 | +3.70 | +12.22% | 0.08 | 2 | 4 | 0.38 | 0.81 | 0.01 | -0.36 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 450.00 | 35.65 | 36.60 | 36.13 | 35.30 | +5.51 | +18.50% | 0.08 | 43 | 193 | 0.38 | 0.79 | 0.01 | -0.37 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 452.50 | 33.95 | 34.25 | 34.10 | 32.15 | +4.30 | +15.44% | 0.08 | 13 | 16 | 0.38 | 0.77 | 0.01 | -0.39 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 455.00 | 32.10 | 32.35 | 32.23 | 31.70 | +5.45 | +20.77% | 0.07 | 22 | 165 | 0.38 | 0.75 | 0.01 | -0.40 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 457.50 | 30.20 | 30.50 | 30.35 | 28.10 | +3.30 | +13.31% | 0.07 | 2 | 17 | 0.38 | 0.73 | 0.01 | -0.41 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 460.00 | 28.45 | 28.70 | 28.58 | 27.90 | +6.50 | +30.38% | 0.06 | 22 | 988 | 0.38 | 0.70 | 0.01 | -0.43 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 462.50 | 26.70 | 26.95 | 26.83 | 25.70 | +5.75 | +28.83% | 0.06 | 25 | 38 | 0.38 | 0.68 | 0.01 | -0.44 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 465.00 | 25.05 | 25.30 | 25.18 | 24.70 | +6.14 | +33.09% | 0.05 | 166 | 529 | 0.37 | 0.66 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 467.50 | 23.40 | 23.65 | 23.53 | 22.60 | +4.44 | +24.45% | 0.05 | 9 | 95 | 0.37 | 0.63 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 470.00 | 21.85 | 22.10 | 21.98 | 21.29 | +5.38 | +33.82% | 0.05 | 158 | 746 | 0.37 | 0.61 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 472.50 | 20.35 | 20.60 | 20.48 | 19.50 | +4.72 | +31.94% | 0.04 | 93 | 65 | 0.37 | 0.58 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 475.00 | 18.90 | 19.15 | 19.03 | 18.95 | +5.45 | +40.37% | 0.04 | 270 | 779 | 0.37 | 0.56 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 477.50 | 17.55 | 17.75 | 17.65 | 16.96 | +4.48 | +35.90% | 0.04 | 137 | 97 | 0.37 | 0.53 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 480.00 | 16.25 | 16.45 | 16.35 | 16.00 | +4.46 | +38.65% | 0.03 | 321 | 613 | 0.37 | 0.50 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 482.50 | 15.05 | 15.20 | 15.13 | 14.60 | +3.85 | +35.82% | 0.03 | 121 | 56 | 0.37 | 0.48 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 485.00 | 13.85 | 14.05 | 13.95 | 13.35 | +3.60 | +36.93% | 0.03 | 238 | 507 | 0.37 | 0.45 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 487.50 | 12.70 | 12.90 | 12.80 | 12.30 | +3.40 | +38.21% | 0.03 | 125 | 121 | 0.37 | 0.43 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 490.00 | 11.65 | 11.85 | 11.75 | 11.10 | +3.26 | +41.59% | 0.02 | 66 | 579 | 0.37 | 0.40 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 495.00 | 9.70 | 9.90 | 9.80 | 9.35 | +2.25 | +31.69% | 0.02 | 132 | 723 | 0.37 | 0.35 | 0.01 | -0.43 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 500.00 | 8.05 | 8.20 | 8.13 | 8.05 | +2.85 | +54.81% | 0.02 | 305 | 3,015 | 0.37 | 0.31 | 0.01 | -0.40 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 505.00 | 6.55 | 6.75 | 6.65 | 6.29 | +1.85 | +41.67% | 0.01 | 22 | 417 | 0.37 | 0.26 | 0.01 | -0.37 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 510.00 | 5.30 | 5.45 | 5.38 | 5.35 | +1.95 | +57.36% | 0.01 | 54 | 786 | 0.36 | 0.22 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 515.00 | 4.25 | 4.40 | 4.33 | 4.00 | +1.12 | +38.89% | 0.01 | 37 | 2,508 | 0.36 | 0.19 | 0.01 | -0.31 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 520.00 | 3.35 | 3.50 | 3.43 | 3.25 | +1.17 | +56.25% | 0.01 | 63 | 8,747 | 0.36 | 0.16 | 0.01 | -0.27 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 525.00 | 2.66 | 2.76 | 2.71 | 2.67 | +0.87 | +48.34% | 0.01 | 60 | 226 | 0.36 | 0.13 | 0.01 | -0.24 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 530.00 | 2.09 | 2.17 | 2.13 | 1.95 | +0.56 | +40.29% | 0.00 | 63 | 624 | 0.36 | 0.11 | 0.00 | -0.21 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 535.00 | 1.63 | 1.70 | 1.67 | 1.56 | +0.57 | +57.58% | 0.00 | 14 | 313 | 0.36 | 0.09 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 540.00 | 1.28 | 1.34 | 1.31 | 1.28 | +0.52 | +68.43% | 0.00 | 35 | 219 | 0.36 | 0.07 | 0.00 | -0.15 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 545.00 | 0.98 | 1.05 | 1.02 | 0.92 | +0.31 | +50.82% | 0.00 | 26 | 278 | 0.36 | 0.06 | 0.00 | -0.13 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 550.00 | 0.76 | 0.83 | 0.80 | 0.70 | +0.20 | +40.00% | 0.00 | 9 | 124 | 0.36 | 0.05 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 555.00 | 0.59 | 0.66 | 0.63 | 0.43 | +0.03 | +7.50% | 0.00 | 1 | 70 | 0.37 | 0.04 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 560.00 | 0.46 | 0.53 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.37 | 0.03 | 0.00 | -0.08 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 565.00 | 0.36 | 0.42 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 5 | 13 | 0.37 | 0.02 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 570.00 | 0.29 | 0.34 | 0.32 | 0.28 | +0.03 | +12.00% | 0.00 | 24 | 32 | 0.38 | 0.02 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 575.00 | 0.23 | 0.28 | 0.26 | 0.20 | +0.02 | +11.12% | 0.00 | 16 | 44 | 0.38 | 0.01 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 580.00 | 0.19 | 0.24 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.01 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 585.00 | 0.15 | 0.21 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.01 | 0.00 | -0.03 | 1/20/2026 | 1/27/2026 10:59:02 AM EST |
| 590.00 | 0.12 | 0.17 | 0.15 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 1/27/2026 10:59:02 AM EST | |||
| 595.00 | 0.10 | 0.16 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | -0.02 | 1/14/2026 | 1/27/2026 10:59:02 AM EST |
| 600.00 | 0.08 | 0.14 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 605.00 | 0.07 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/27/2026 10:59:02 AM EST |
| 610.00 | 0.06 | 0.11 | 0.09 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 615.00 | 0.05 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 10:59:02 AM EST |
| 620.00 | 0.04 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 625.00 | 0.03 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 630.00 | 0.02 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 635.00 | 0.02 | 0.05 | 0.04 | 0.05 | % | 0.00 | 4 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 640.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 645.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 650.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 655.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 280.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 290.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 300.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 310.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:59:02 AM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 325.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 330.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:59:02 AM EST |
| 335.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:02 AM EST |
| 340.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 350.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 355.00 | 0.02 | 0.07 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 10:59:02 AM EST |
| 360.00 | 0.03 | 0.08 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 365.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 11 | 47 | 0.48 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 370.00 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.47 | 0.00 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 375.00 | 0.08 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.47 | 0.00 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 380.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.06 | -31.58% | 0.00 | 5 | 89 | 0.46 | -0.01 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 385.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 75 | 0.45 | -0.01 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 390.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.09 | -30.00% | 0.00 | 7 | 146 | 0.44 | -0.01 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 395.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.11 | -28.21% | 0.00 | 11 | 523 | 0.43 | -0.02 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 400.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.20 | -36.37% | 0.00 | 13 | 213 | 0.42 | -0.02 | 0.00 | -0.12 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 405.00 | 0.42 | 0.48 | 0.45 | 0.46 | -0.24 | -34.29% | 0.00 | 7 | 351 | 0.41 | -0.03 | 0.00 | -0.14 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 410.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.24 | -29.63% | 0.00 | 24 | 385 | 0.41 | -0.04 | 0.00 | -0.16 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 415.00 | 0.71 | 0.77 | 0.74 | 0.76 | -0.45 | -37.19% | 0.00 | 28 | 563 | 0.40 | -0.05 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 420.00 | 0.92 | 0.99 | 0.96 | 0.95 | -0.48 | -33.57% | 0.00 | 37 | 700 | 0.40 | -0.06 | 0.00 | -0.20 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 425.00 | 1.19 | 1.26 | 1.23 | 1.27 | -0.62 | -32.81% | 0.00 | 117 | 774 | 0.39 | -0.08 | 0.00 | -0.23 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 430.00 | 1.55 | 1.62 | 1.59 | 1.60 | -1.04 | -39.40% | 0.00 | 45 | 2,501 | 0.39 | -0.10 | 0.00 | -0.26 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 435.00 | 2.00 | 2.08 | 2.04 | 2.11 | -1.27 | -37.58% | 0.00 | 69 | 2,305 | 0.38 | -0.12 | 0.00 | -0.28 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 440.00 | 2.59 | 2.68 | 2.64 | 2.65 | -1.32 | -33.25% | 0.01 | 75 | 702 | 0.38 | -0.15 | 0.01 | -0.31 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 442.50 | 2.95 | 3.05 | 3.00 | 3.30 | -1.20 | -26.67% | 0.01 | 5 | 4 | 0.38 | -0.16 | 0.01 | -0.33 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 445.00 | 3.30 | 3.45 | 3.38 | 3.42 | -1.83 | -34.86% | 0.01 | 30 | 437 | 0.38 | -0.18 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 447.50 | 3.75 | 3.90 | 3.83 | 3.97 | -1.63 | -29.11% | 0.01 | 8 | 3 | 0.38 | -0.19 | 0.01 | -0.36 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 450.00 | 4.25 | 4.40 | 4.33 | 4.37 | -2.12 | -32.67% | 0.01 | 61 | 1,423 | 0.37 | -0.21 | 0.01 | -0.37 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 452.50 | 4.80 | 4.95 | 4.88 | 5.44 | -1.31 | -19.41% | 0.01 | 3 | 33 | 0.37 | -0.23 | 0.01 | -0.39 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 455.00 | 5.40 | 5.55 | 5.48 | 5.52 | -2.83 | -33.90% | 0.01 | 37 | 435 | 0.37 | -0.25 | 0.01 | -0.40 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 457.50 | 6.00 | 6.20 | 6.10 | 6.33 | -2.77 | -30.44% | 0.01 | 25 | 15 | 0.37 | -0.27 | 0.01 | -0.41 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 460.00 | 6.70 | 6.90 | 6.80 | 7.08 | -3.22 | -31.27% | 0.01 | 39 | 516 | 0.37 | -0.30 | 0.01 | -0.43 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 462.50 | 7.50 | 7.65 | 7.58 | 8.15 | -2.80 | -25.58% | 0.02 | 61 | 21 | 0.37 | -0.32 | 0.01 | -0.44 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 465.00 | 8.30 | 8.50 | 8.40 | 8.77 | -2.48 | -22.05% | 0.02 | 55 | 379 | 0.37 | -0.34 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 467.50 | 9.20 | 9.40 | 9.30 | 9.46 | -2.89 | -23.41% | 0.02 | 62 | 30 | 0.37 | -0.37 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 470.00 | 10.10 | 10.35 | 10.23 | 10.40 | -4.35 | -29.50% | 0.02 | 109 | 351 | 0.37 | -0.39 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 472.50 | 11.15 | 11.35 | 11.25 | 11.41 | -3.87 | -25.33% | 0.02 | 35 | 101 | 0.37 | -0.42 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 475.00 | 12.20 | 12.45 | 12.33 | 12.85 | -4.25 | -24.86% | 0.03 | 40 | 268 | 0.37 | -0.44 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 477.50 | 13.35 | 13.60 | 13.48 | 13.80 | -4.15 | -23.12% | 0.03 | 47 | 3 | 0.37 | -0.47 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 480.00 | 14.55 | 14.80 | 14.68 | 14.70 | -4.30 | -22.64% | 0.03 | 30 | 306 | 0.37 | -0.50 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 482.50 | 15.80 | 16.05 | 15.93 | 16.55 | -4.25 | -20.44% | 0.03 | 14 | 3 | 0.37 | -0.52 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 485.00 | 17.10 | 17.40 | 17.25 | 17.80 | -4.00 | -18.35% | 0.04 | 22 | 111 | 0.37 | -0.55 | 0.01 | -0.46 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 487.50 | 18.55 | 18.80 | 18.68 | 18.97 | -4.54 | -19.32% | 0.04 | 12 | 3 | 0.37 | -0.57 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 490.00 | 20.00 | 20.25 | 20.13 | 20.75 | -4.50 | -17.83% | 0.04 | 9 | 2,470 | 0.37 | -0.60 | 0.01 | -0.45 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 495.00 | 23.10 | 23.35 | 23.23 | 23.87 | -4.94 | -17.15% | 0.05 | 37 | 137 | 0.37 | -0.65 | 0.01 | -0.43 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 500.00 | 26.40 | 26.70 | 26.55 | 26.75 | -6.35 | -19.19% | 0.05 | 52 | 118 | 0.37 | -0.69 | 0.01 | -0.40 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 505.00 | 30.00 | 30.30 | 30.15 | 31.20 | -4.75 | -13.22% | 0.06 | 1 | 46 | 0.36 | -0.74 | 0.01 | -0.37 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 510.00 | 33.80 | 34.10 | 33.95 | 37.20 | -5.95 | -13.79% | 0.07 | 3 | 37 | 0.36 | -0.78 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 515.00 | 37.75 | 38.10 | 37.93 | 68.95 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.36 | -0.81 | 0.01 | -0.31 | 1/22/2026 | 1/27/2026 10:59:02 AM EST |
| 520.00 | 41.65 | 43.15 | 42.40 | 70.55 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.35 | -0.84 | 0.01 | -0.27 | 1/21/2026 | 1/27/2026 10:59:02 AM EST |
| 525.00 | 46.05 | 47.50 | 46.78 | 53.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | -0.87 | 0.01 | -0.24 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 530.00 | 50.55 | 52.00 | 51.28 | 76.92 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.21 | 1/20/2026 | 1/27/2026 10:59:02 AM EST |
| 535.00 | 55.15 | 56.65 | 55.90 | 62.89 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.42 | -0.91 | 0.00 | -0.18 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 540.00 | 59.30 | 61.10 | 60.20 | 80.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.93 | 0.00 | -0.15 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 545.00 | 63.80 | 67.00 | 65.40 | 78.92 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.46 | -0.94 | 0.00 | -0.13 | 1/23/2026 | 1/27/2026 10:59:02 AM EST |
| 550.00 | 68.45 | 71.85 | 70.15 | % | 0.13 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.11 | 1/27/2026 10:59:02 AM EST | |||
| 555.00 | 73.45 | 76.70 | 75.08 | % | 0.14 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.09 | 1/27/2026 10:59:02 AM EST | |||
| 560.00 | 78.25 | 81.60 | 79.93 | % | 0.14 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.08 | 1/27/2026 10:59:02 AM EST | |||
| 565.00 | 83.40 | 86.50 | 84.95 | % | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 1/27/2026 10:59:02 AM EST | |||
| 570.00 | 88.10 | 91.45 | 89.78 | % | 0.16 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.05 | 1/27/2026 10:59:02 AM EST | |||
| 575.00 | 93.00 | 96.45 | 94.73 | % | 0.16 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 1/27/2026 10:59:02 AM EST | |||
| 580.00 | 98.35 | 101.40 | 99.88 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 1/27/2026 10:59:02 AM EST | |||
| 585.00 | 103.70 | 106.40 | 105.05 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 1/27/2026 10:59:02 AM EST | |||
| 590.00 | 107.95 | 111.40 | 109.68 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/27/2026 10:59:02 AM EST | |||
| 595.00 | 112.95 | 116.40 | 114.68 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 1/27/2026 10:59:02 AM EST | |||
| 600.00 | 117.80 | 121.40 | 119.60 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 605.00 | 122.80 | 126.40 | 124.60 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 610.00 | 127.95 | 131.40 | 129.68 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 615.00 | 132.85 | 136.40 | 134.63 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 620.00 | 137.80 | 141.40 | 139.60 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 625.00 | 143.00 | 146.40 | 144.70 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 630.00 | 147.90 | 151.40 | 149.65 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 635.00 | 152.80 | 156.40 | 154.60 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 640.00 | 158.00 | 161.40 | 159.70 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 645.00 | 162.80 | 166.40 | 164.60 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 650.00 | 167.75 | 171.40 | 169.58 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 655.00 | 172.75 | 176.40 | 174.58 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST |