Options Chain for MICROSOFT CORP COM (MSFT) - $451.14 as of 1/23/2026 3:09:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 195.15 | 198.75 | 196.95 | % | 0.73 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 280.00 | 185.05 | 188.75 | 186.90 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 290.00 | 175.20 | 178.00 | 176.60 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 300.00 | 165.45 | 168.80 | 167.13 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 310.00 | 155.00 | 158.85 | 156.93 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 320.00 | 145.55 | 148.25 | 146.90 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 325.00 | 140.30 | 143.10 | 141.70 | % | 0.44 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 330.00 | 135.40 | 138.90 | 137.15 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 335.00 | 130.40 | 133.90 | 132.15 | 113.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 340.00 | 125.25 | 128.30 | 126.78 | % | 0.37 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 345.00 | 120.60 | 123.15 | 121.88 | % | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 350.00 | 115.30 | 118.15 | 116.73 | % | 0.33 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 1/23/2026 4:00:06 PM EST | |||
| 355.00 | 110.65 | 114.00 | 112.33 | 108.62 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.71 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 360.00 | 105.70 | 108.35 | 107.03 | % | 0.30 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 1/23/2026 4:00:06 PM EST | |||
| 365.00 | 101.10 | 103.55 | 102.33 | 105.52 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.04 | 1/13/2026 | 1/23/2026 4:00:06 PM EST |
| 370.00 | 95.80 | 98.55 | 97.18 | % | 0.26 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.07 | 1/23/2026 4:00:06 PM EST | |||
| 375.00 | 91.75 | 93.65 | 92.70 | 87.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.07 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 380.00 | 85.90 | 88.70 | 87.30 | 62.73 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.08 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 385.00 | 81.85 | 83.75 | 82.80 | % | 0.22 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.09 | 1/23/2026 4:00:06 PM EST | |||
| 390.00 | 76.95 | 78.55 | 77.75 | 80.23 | +26.70 | +49.88% | 0.20 | 102 | 9 | 0.49 | 0.98 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 395.00 | 71.85 | 74.00 | 72.93 | 75.42 | +18.42 | +32.32% | 0.18 | 102 | 34 | 0.47 | 0.97 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 400.00 | 67.00 | 69.15 | 68.08 | 69.23 | +15.01 | +27.69% | 0.17 | 193 | 29 | 0.45 | 0.96 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 405.00 | 62.25 | 64.35 | 63.30 | 64.46 | +1.11 | +1.76% | 0.16 | 186 | 1 | 0.44 | 0.95 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 410.00 | 57.45 | 59.40 | 58.43 | 60.35 | +23.50 | +63.78% | 0.14 | 1 | 5 | 0.42 | 0.93 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 415.00 | 52.80 | 54.80 | 53.80 | 34.55 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.36 | 0.92 | 0.00 | -0.20 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 420.00 | 48.50 | 50.20 | 49.35 | 49.45 | +16.70 | +51.00% | 0.12 | 5 | 23 | 0.36 | 0.89 | 0.00 | -0.23 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 425.00 | 43.95 | 45.90 | 44.93 | 47.57 | +15.83 | +49.88% | 0.11 | 3 | 42 | 0.36 | 0.87 | 0.01 | -0.25 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 430.00 | 39.80 | 41.70 | 40.75 | 42.75 | +14.47 | +51.17% | 0.09 | 39 | 109 | 0.36 | 0.84 | 0.01 | -0.28 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 435.00 | 35.70 | 37.50 | 36.60 | 37.90 | +13.05 | +52.52% | 0.08 | 2 | 87 | 0.36 | 0.81 | 0.01 | -0.31 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 440.00 | 32.40 | 32.60 | 32.50 | 34.50 | +12.92 | +59.87% | 0.07 | 39 | 125 | 0.35 | 0.77 | 0.01 | -0.33 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 445.00 | 28.75 | 28.95 | 28.85 | 29.85 | +11.20 | +60.06% | 0.06 | 82 | 208 | 0.35 | 0.73 | 0.01 | -0.35 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 450.00 | 25.35 | 25.55 | 25.45 | 25.90 | +10.04 | +63.31% | 0.06 | 149 | 251 | 0.35 | 0.69 | 0.01 | -0.37 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 455.00 | 22.20 | 22.35 | 22.28 | 22.80 | +9.37 | +69.77% | 0.05 | 270 | 194 | 0.35 | 0.64 | 0.01 | -0.38 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 460.00 | 19.30 | 19.45 | 19.38 | 19.65 | +8.86 | +82.12% | 0.04 | 487 | 1,085 | 0.35 | 0.59 | 0.01 | -0.39 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 465.00 | 16.65 | 16.80 | 16.73 | 17.10 | +8.15 | +91.07% | 0.04 | 535 | 576 | 0.35 | 0.54 | 0.01 | -0.40 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 470.00 | 14.30 | 14.40 | 14.35 | 14.65 | +6.93 | +89.77% | 0.03 | 686 | 568 | 0.35 | 0.49 | 0.01 | -0.40 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 475.00 | 12.15 | 12.25 | 12.20 | 12.60 | +6.40 | +103.23% | 0.03 | 526 | 628 | 0.35 | 0.44 | 0.01 | -0.39 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 480.00 | 10.20 | 10.30 | 10.25 | 10.55 | +5.48 | +108.09% | 0.02 | 721 | 557 | 0.35 | 0.39 | 0.01 | -0.38 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 485.00 | 8.50 | 8.65 | 8.58 | 9.37 | +5.34 | +132.51% | 0.02 | 628 | 396 | 0.35 | 0.34 | 0.01 | -0.36 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 490.00 | 7.00 | 7.15 | 7.08 | 7.10 | +3.99 | +128.30% | 0.01 | 402 | 492 | 0.35 | 0.30 | 0.01 | -0.34 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 495.00 | 5.75 | 5.90 | 5.83 | 6.10 | +3.55 | +139.22% | 0.01 | 441 | 560 | 0.35 | 0.26 | 0.01 | -0.32 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 500.00 | 4.75 | 4.80 | 4.78 | 4.90 | +3.02 | +160.64% | 0.01 | 568 | 2,717 | 0.35 | 0.22 | 0.01 | -0.29 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 505.00 | 3.80 | 3.90 | 3.85 | 3.95 | +2.40 | +154.84% | 0.01 | 131 | 348 | 0.35 | 0.19 | 0.01 | -0.26 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 510.00 | 3.05 | 3.15 | 3.10 | 3.15 | +1.93 | +158.20% | 0.01 | 358 | 782 | 0.35 | 0.16 | 0.01 | -0.24 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 515.00 | 2.44 | 2.51 | 2.48 | 2.40 | +1.44 | +150.00% | 0.00 | 247 | 2,462 | 0.35 | 0.13 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 520.00 | 1.92 | 2.00 | 1.96 | 2.07 | +1.33 | +179.73% | 0.00 | 7,459 | 702 | 0.35 | 0.11 | 0.00 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 525.00 | 1.53 | 1.59 | 1.56 | 1.59 | +0.98 | +160.66% | 0.00 | 79 | 223 | 0.35 | 0.09 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 530.00 | 1.20 | 1.26 | 1.23 | 1.35 | +0.89 | +193.48% | 0.00 | 229 | 668 | 0.35 | 0.07 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 535.00 | 0.94 | 1.00 | 0.97 | 0.97 | +0.61 | +169.45% | 0.00 | 54 | 320 | 0.35 | 0.06 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 540.00 | 0.74 | 0.79 | 0.77 | 0.83 | +0.51 | +159.38% | 0.00 | 35 | 209 | 0.36 | 0.05 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 545.00 | 0.57 | 0.63 | 0.60 | 0.73 | +0.50 | +217.40% | 0.00 | 160 | 153 | 0.36 | 0.04 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 550.00 | 0.46 | 0.50 | 0.48 | 0.50 | +0.30 | +150.00% | 0.00 | 131 | 103 | 0.36 | 0.03 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 555.00 | 0.35 | 0.41 | 0.38 | 0.40 | +0.23 | +135.30% | 0.00 | 62 | 23 | 0.36 | 0.03 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 560.00 | 0.28 | 0.33 | 0.31 | 0.32 | +0.20 | +166.67% | 0.00 | 83 | 30 | 0.37 | 0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 565.00 | 0.22 | 0.27 | 0.25 | 0.17 | -0.08 | -32.00% | 0.00 | 3 | 9 | 0.37 | 0.02 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 570.00 | 0.18 | 0.23 | 0.21 | 0.13 | +0.04 | +44.45% | 0.00 | 4 | 22 | 0.37 | 0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 575.00 | 0.14 | 0.20 | 0.17 | 0.18 | +0.10 | +125.00% | 0.00 | 6 | 40 | 0.38 | 0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 580.00 | 0.12 | 0.17 | 0.15 | 0.16 | +0.09 | +128.58% | 0.00 | 1 | 9 | 0.38 | 0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 585.00 | 0.09 | 0.15 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.01 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 590.00 | 0.08 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 1/23/2026 4:00:06 PM EST | |||
| 595.00 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 600.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 605.00 | 0.04 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/23/2026 4:00:06 PM EST |
| 610.00 | 0.03 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 615.00 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 620.00 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 625.00 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 630.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 635.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 640.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 645.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 650.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 655.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 340.00 | 0.01 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 345.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 350.00 | 0.03 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 355.00 | 0.05 | 0.10 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.00 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 360.00 | 0.06 | 0.12 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 7 | 17 | 0.44 | 0.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 365.00 | 0.09 | 0.14 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.43 | 0.00 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 370.00 | 0.11 | 0.16 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.42 | -0.01 | 0.00 | -0.07 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 375.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.49 | -75.39% | 0.00 | 5 | 75 | 0.41 | -0.01 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 380.00 | 0.20 | 0.26 | 0.23 | 0.22 | -0.19 | -46.35% | 0.00 | 6 | 93 | 0.40 | -0.01 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 385.00 | 0.26 | 0.31 | 0.29 | 0.27 | -0.28 | -50.91% | 0.00 | 13 | 73 | 0.39 | -0.02 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 390.00 | 0.35 | 0.40 | 0.38 | 0.34 | -0.41 | -54.67% | 0.00 | 18 | 129 | 0.39 | -0.02 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 395.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.55 | -52.39% | 0.00 | 14 | 530 | 0.38 | -0.03 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 400.00 | 0.62 | 0.69 | 0.66 | 0.61 | -0.78 | -56.12% | 0.00 | 48 | 233 | 0.37 | -0.04 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 405.00 | 0.84 | 0.89 | 0.87 | 0.83 | -0.87 | -51.18% | 0.00 | 145 | 337 | 0.37 | -0.05 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 410.00 | 1.12 | 1.19 | 1.16 | 1.02 | -1.31 | -56.23% | 0.00 | 51 | 386 | 0.37 | -0.07 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 415.00 | 1.49 | 1.56 | 1.53 | 1.46 | -1.64 | -52.91% | 0.00 | 151 | 573 | 0.36 | -0.08 | 0.00 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 420.00 | 1.97 | 2.05 | 2.01 | 1.96 | -1.95 | -49.88% | 0.00 | 290 | 712 | 0.36 | -0.11 | 0.00 | -0.23 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 425.00 | 2.59 | 2.67 | 2.63 | 2.55 | -2.54 | -49.91% | 0.01 | 77 | 774 | 0.36 | -0.13 | 0.01 | -0.25 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 430.00 | 3.35 | 3.45 | 3.40 | 3.00 | -3.40 | -53.13% | 0.01 | 269 | 2,372 | 0.36 | -0.16 | 0.01 | -0.28 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 435.00 | 4.25 | 4.40 | 4.33 | 4.25 | -3.53 | -45.38% | 0.01 | 185 | 2,322 | 0.36 | -0.19 | 0.01 | -0.31 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 440.00 | 5.40 | 5.55 | 5.48 | 5.45 | -4.30 | -44.11% | 0.01 | 235 | 606 | 0.35 | -0.23 | 0.01 | -0.33 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 445.00 | 6.80 | 6.95 | 6.88 | 6.90 | -4.72 | -40.62% | 0.02 | 193 | 484 | 0.35 | -0.27 | 0.01 | -0.35 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 450.00 | 8.40 | 8.55 | 8.48 | 8.09 | -5.88 | -42.09% | 0.02 | 175 | 1,417 | 0.35 | -0.31 | 0.01 | -0.37 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 455.00 | 10.25 | 10.40 | 10.33 | 10.06 | -6.33 | -38.63% | 0.02 | 160 | 371 | 0.35 | -0.36 | 0.01 | -0.38 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 460.00 | 12.35 | 12.50 | 12.43 | 12.11 | -6.89 | -36.27% | 0.03 | 168 | 481 | 0.35 | -0.41 | 0.01 | -0.39 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 465.00 | 14.75 | 14.90 | 14.83 | 14.30 | -7.76 | -35.18% | 0.03 | 288 | 352 | 0.35 | -0.46 | 0.01 | -0.40 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 470.00 | 17.35 | 17.50 | 17.43 | 16.99 | -9.64 | -36.20% | 0.04 | 331 | 270 | 0.35 | -0.51 | 0.01 | -0.40 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 475.00 | 20.20 | 20.40 | 20.30 | 18.74 | -10.25 | -35.36% | 0.04 | 38 | 177 | 0.35 | -0.56 | 0.01 | -0.39 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 480.00 | 23.30 | 23.55 | 23.43 | 20.85 | -12.00 | -36.53% | 0.05 | 89 | 295 | 0.35 | -0.61 | 0.01 | -0.38 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 485.00 | 26.65 | 26.90 | 26.78 | 25.55 | -13.69 | -34.89% | 0.06 | 33 | 111 | 0.35 | -0.66 | 0.01 | -0.36 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 490.00 | 30.25 | 30.45 | 30.35 | 28.73 | -10.40 | -26.58% | 0.06 | 2,433 | 78 | 0.35 | -0.70 | 0.01 | -0.34 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 495.00 | 34.00 | 34.25 | 34.13 | 32.90 | -12.89 | -28.15% | 0.07 | 128 | 156 | 0.35 | -0.74 | 0.01 | -0.32 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 500.00 | 38.00 | 38.25 | 38.13 | 36.80 | -12.05 | -24.67% | 0.08 | 15 | 39 | 0.35 | -0.78 | 0.01 | -0.29 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 505.00 | 40.75 | 43.15 | 41.95 | 40.00 | -3.49 | -8.03% | 0.08 | 1 | 22 | 0.34 | -0.81 | 0.01 | -0.26 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 510.00 | 45.15 | 47.80 | 46.48 | 43.15 | -19.30 | -30.91% | 0.09 | 37 | 23 | 0.34 | -0.84 | 0.01 | -0.24 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 515.00 | 49.45 | 52.15 | 50.80 | 68.95 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.33 | -0.87 | 0.01 | -0.21 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 520.00 | 54.25 | 56.75 | 55.50 | 70.55 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.33 | -0.89 | 0.00 | -0.19 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 525.00 | 58.60 | 61.40 | 60.00 | 72.96 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | -0.91 | 0.00 | -0.16 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 530.00 | 63.15 | 65.95 | 64.55 | 76.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.14 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 535.00 | 67.80 | 70.85 | 69.33 | 67.40 | % | 0.13 | 15 | 0 | 0.43 | -0.94 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 540.00 | 72.45 | 75.65 | 74.05 | 80.10 | % | 0.14 | 1 | 0 | 0.48 | -0.95 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 545.00 | 78.15 | 80.55 | 79.35 | 78.92 | % | 0.15 | 5 | 0 | 0.49 | -0.96 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 550.00 | 82.95 | 85.45 | 84.20 | % | 0.15 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.07 | 1/23/2026 4:00:06 PM EST | |||
| 555.00 | 87.05 | 90.40 | 88.73 | % | 0.16 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.06 | 1/23/2026 4:00:06 PM EST | |||
| 560.00 | 92.90 | 95.35 | 94.13 | % | 0.17 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.05 | 1/23/2026 4:00:06 PM EST | |||
| 565.00 | 97.85 | 100.35 | 99.10 | % | 0.18 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 1/23/2026 4:00:06 PM EST | |||
| 570.00 | 102.65 | 105.35 | 104.00 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 1/23/2026 4:00:06 PM EST | |||
| 575.00 | 107.00 | 110.35 | 108.68 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 1/23/2026 4:00:06 PM EST | |||
| 580.00 | 112.65 | 115.35 | 114.00 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 1/23/2026 4:00:06 PM EST | |||
| 585.00 | 117.80 | 120.35 | 119.08 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 1/23/2026 4:00:06 PM EST | |||
| 590.00 | 122.05 | 125.35 | 123.70 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 1/23/2026 4:00:06 PM EST | |||
| 595.00 | 127.65 | 130.35 | 129.00 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 1/23/2026 4:00:06 PM EST | |||
| 600.00 | 132.00 | 135.35 | 133.68 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 1/23/2026 4:00:06 PM EST | |||
| 605.00 | 137.00 | 140.65 | 138.83 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 1/23/2026 4:00:06 PM EST | |||
| 610.00 | 142.00 | 145.35 | 143.68 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 615.00 | 147.05 | 150.35 | 148.70 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 620.00 | 152.05 | 155.65 | 153.85 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 625.00 | 157.05 | 160.35 | 158.70 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 630.00 | 162.05 | 165.35 | 163.70 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 635.00 | 167.05 | 170.35 | 168.70 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 640.00 | 172.65 | 175.35 | 174.00 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 645.00 | 177.05 | 180.65 | 178.85 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 650.00 | 182.05 | 185.65 | 183.85 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 655.00 | 187.05 | 190.35 | 188.70 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST |