Options Chain for MICROSOFT CORP COM (MSFT) - $404.88 as of 3/12/2026 3:37:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 225.65 | 229.15 | 227.40 | 220.00 | 0.00 | 0.00% | 1.30 | 0 | 13 | 3.22 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:17 PM EST |
| 180.00 | 220.70 | 224.10 | 222.40 | 219.00 | 0.00 | 0.00% | 1.24 | 0 | 9 | 3.12 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:17 PM EST |
| 185.00 | 215.70 | 219.15 | 217.43 | 214.05 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:17 PM EST |
| 190.00 | 210.65 | 214.15 | 212.40 | 211.30 | 0.00 | 0.00% | 1.12 | 0 | 18 | 2.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:17 PM EST |
| 195.00 | 205.65 | 209.20 | 207.43 | 237.00 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:17 PM EST |
| 200.00 | 200.70 | 204.20 | 202.45 | 209.34 | 0.00 | 0.00% | 1.01 | 0 | 9 | 2.77 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:17 PM EST |
| 210.00 | 190.70 | 194.20 | 192.45 | 178.63 | 0.00 | 0.00% | 0.92 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:17 PM EST |
| 220.00 | 180.75 | 184.15 | 182.45 | 189.06 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 230.00 | 170.75 | 174.20 | 172.48 | 256.73 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/12/2026 4:00:17 PM EST |
| 240.00 | 160.70 | 164.25 | 162.48 | 185.49 | 0.00 | 0.00% | 0.68 | 0 | 32 | 2.12 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:17 PM EST |
| 250.00 | 150.75 | 154.25 | 152.50 | 133.80 | 0.00 | 0.00% | 0.61 | 0 | 30 | 1.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:17 PM EST |
| 260.00 | 140.75 | 144.25 | 142.50 | 152.06 | 0.00 | 0.00% | 0.55 | 0 | 23 | 1.84 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:17 PM EST |
| 270.00 | 130.75 | 134.20 | 132.48 | 136.02 | 0.00 | 0.00% | 0.49 | 0 | 37 | 1.71 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:17 PM EST |
| 280.00 | 120.80 | 124.20 | 122.50 | 107.50 | 0.00 | 0.00% | 0.44 | 0 | 78 | 1.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:17 PM EST |
| 290.00 | 110.80 | 114.30 | 112.55 | 105.45 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.45 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:17 PM EST |
| 300.00 | 100.80 | 104.20 | 102.50 | 110.00 | 0.00 | 0.00% | 0.34 | 0 | 302 | 1.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:17 PM EST |
| 310.00 | 90.90 | 94.25 | 92.58 | 77.30 | 0.00 | 0.00% | 0.30 | 0 | 42 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:17 PM EST |
| 315.00 | 85.90 | 89.25 | 87.58 | 84.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:17 PM EST |
| 320.00 | 80.90 | 84.25 | 82.58 | 83.28 | 0.00 | 0.00% | 0.26 | 0 | 112 | 1.08 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 325.00 | 75.85 | 79.25 | 77.55 | 68.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:17 PM EST |
| 330.00 | 71.70 | 73.70 | 72.70 | 73.74 | -2.54 | -3.33% | 0.22 | 1 | 83 | 0.96 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 335.00 | 65.90 | 68.80 | 67.35 | 70.74 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.82 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:17 PM EST |
| 340.00 | 61.85 | 64.20 | 63.03 | 65.55 | +1.05 | +1.63% | 0.19 | 21 | 105 | 0.85 | 1.00 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 345.00 | 56.75 | 58.70 | 57.73 | 58.25 | -6.65 | -10.25% | 0.17 | 2 | 128 | 0.59 | 0.99 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 350.00 | 52.00 | 53.75 | 52.88 | 54.35 | -2.65 | -4.65% | 0.15 | 11 | 810 | 0.74 | 0.99 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 355.00 | 46.65 | 49.50 | 48.08 | 51.88 | 0.00 | 0.00% | 0.14 | 0 | 121 | 0.71 | 0.98 | 0.00 | -0.12 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 360.00 | 42.25 | 44.45 | 43.35 | 44.18 | -1.22 | -2.69% | 0.12 | 34 | 405 | 0.64 | 0.97 | 0.00 | -0.16 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 362.50 | 39.60 | 42.20 | 40.90 | % | 0.11 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.18 | 3/12/2026 4:00:17 PM EST | |||
| 365.00 | 37.30 | 39.75 | 38.53 | 39.37 | -7.05 | -15.19% | 0.11 | 5 | 178 | 0.60 | 0.95 | 0.00 | -0.20 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 367.50 | 35.00 | 36.70 | 35.85 | 37.80 | % | 0.10 | 3 | 0 | 0.40 | 0.94 | 0.00 | -0.22 | 3/12/2026 | 3/12/2026 4:00:17 PM EST | |
| 370.00 | 32.80 | 34.30 | 33.55 | 33.30 | -2.50 | -6.99% | 0.09 | 24 | 569 | 0.42 | 0.93 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 372.50 | 30.50 | 32.60 | 31.55 | 32.65 | 0.00 | 0.00% | 0.08 | 0 | 197 | 0.43 | 0.92 | 0.01 | -0.27 | 3/10/2026 | 3/12/2026 4:00:17 PM EST |
| 375.00 | 28.00 | 29.70 | 28.85 | 29.11 | -0.86 | -2.87% | 0.08 | 6 | 165 | 0.40 | 0.90 | 0.01 | -0.30 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 377.50 | 25.85 | 27.45 | 26.65 | 27.30 | -4.20 | -13.34% | 0.07 | 10 | 317 | 0.40 | 0.88 | 0.01 | -0.32 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 380.00 | 22.85 | 24.65 | 23.75 | 24.35 | -1.97 | -7.49% | 0.06 | 29 | 1,057 | 0.38 | 0.86 | 0.01 | -0.35 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 382.50 | 21.45 | 23.00 | 22.23 | 23.12 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.38 | 0.84 | 0.01 | -0.37 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 385.00 | 19.25 | 20.60 | 19.93 | 20.80 | -1.45 | -6.52% | 0.05 | 9 | 952 | 0.36 | 0.81 | 0.01 | -0.40 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 387.50 | 17.35 | 17.55 | 17.45 | 17.50 | -0.13 | -0.74% | 0.05 | 3 | 392 | 0.34 | 0.78 | 0.01 | -0.42 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 390.00 | 15.35 | 15.55 | 15.45 | 16.20 | -1.48 | -8.38% | 0.04 | 57 | 3,453 | 0.33 | 0.75 | 0.02 | -0.44 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 392.50 | 13.45 | 13.60 | 13.53 | 14.03 | -0.37 | -2.57% | 0.03 | 48 | 945 | 0.33 | 0.71 | 0.02 | -0.45 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 395.00 | 11.60 | 11.80 | 11.70 | 11.60 | -2.33 | -16.73% | 0.03 | 379 | 2,690 | 0.32 | 0.67 | 0.02 | -0.46 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 397.50 | 9.90 | 10.05 | 9.98 | 10.38 | -1.39 | -11.81% | 0.03 | 50 | 888 | 0.31 | 0.62 | 0.02 | -0.47 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 400.00 | 8.35 | 8.45 | 8.40 | 8.50 | -1.53 | -15.26% | 0.02 | 979 | 7,938 | 0.30 | 0.56 | 0.02 | -0.47 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 402.50 | 6.85 | 7.10 | 6.98 | 7.00 | -1.50 | -17.65% | 0.02 | 588 | 848 | 0.30 | 0.51 | 0.02 | -0.46 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 405.00 | 5.60 | 5.70 | 5.65 | 5.70 | -1.25 | -17.99% | 0.01 | 3,133 | 5,091 | 0.29 | 0.45 | 0.02 | -0.45 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 407.50 | 4.45 | 4.60 | 4.53 | 4.50 | -1.17 | -20.64% | 0.01 | 2,107 | 1,378 | 0.28 | 0.39 | 0.02 | -0.42 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 410.00 | 3.50 | 3.65 | 3.58 | 3.55 | -1.00 | -21.98% | 0.01 | 4,636 | 10,667 | 0.28 | 0.33 | 0.02 | -0.39 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 412.50 | 2.71 | 2.80 | 2.76 | 2.77 | -0.83 | -23.06% | 0.01 | 1,023 | 1,052 | 0.28 | 0.28 | 0.02 | -0.36 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 415.00 | 2.05 | 2.12 | 2.09 | 2.08 | -0.68 | -24.64% | 0.01 | 2,185 | 6,765 | 0.27 | 0.23 | 0.02 | -0.32 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 417.50 | 1.51 | 1.58 | 1.55 | 1.57 | -0.52 | -24.88% | 0.00 | 984 | 1,129 | 0.27 | 0.19 | 0.02 | -0.28 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 420.00 | 1.14 | 1.17 | 1.16 | 1.14 | -0.43 | -27.39% | 0.00 | 5,486 | 14,232 | 0.27 | 0.15 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 422.50 | 0.80 | 0.86 | 0.83 | 0.85 | -0.31 | -26.73% | 0.00 | 2,100 | 1,739 | 0.27 | 0.12 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 425.00 | 0.60 | 0.63 | 0.62 | 0.61 | -0.23 | -27.39% | 0.00 | 2,405 | 12,434 | 0.27 | 0.09 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 427.50 | 0.42 | 0.46 | 0.44 | 0.45 | -0.18 | -28.58% | 0.00 | 455 | 562 | 0.27 | 0.07 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 430.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.14 | -31.12% | 0.00 | 1,156 | 10,625 | 0.27 | 0.06 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 432.50 | 0.22 | 0.26 | 0.24 | 0.25 | -0.10 | -28.58% | 0.00 | 126 | 450 | 0.27 | 0.04 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 435.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 1,248 | 16,505 | 0.28 | 0.03 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 437.50 | 0.12 | 0.16 | 0.14 | 0.17 | % | 0.00 | 11 | 0 | 0.28 | 0.02 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:17 PM EST | |
| 440.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 1,424 | 19,781 | 0.29 | 0.02 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 442.50 | 0.08 | 0.11 | 0.10 | 0.09 | % | 0.00 | 155 | 0 | 0.29 | 0.01 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:17 PM EST | |
| 445.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 285 | 6,658 | 0.30 | 0.01 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 447.50 | 0.05 | 0.08 | 0.07 | 0.07 | % | 0.00 | 126 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:17 PM EST | |
| 450.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 966 | 24,181 | 0.31 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 455.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 3,492 | 0.33 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 460.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 224 | 10,904 | 0.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 465.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1,476 | 4,717 | 0.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 470.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 5,974 | 0.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 475.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 486 | 7,396 | 0.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 480.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 338 | 8,974 | 0.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 485.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 59 | 15,523 | 0.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 10,028 | 0.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 495.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 2,813 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 500.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 21,460 | 0.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 505.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,023 | 0.53 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 510.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 7,628 | 0.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 515.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,116 | 0.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 6,879 | 0.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 525.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,540 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 11 | 9,738 | 0.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 535.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,644 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 58 | 6,780 | 0.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 545.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,931 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 6,634 | 0.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 555.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 2,012 | 0.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 5,774 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 565.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,969 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:17 PM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,587 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,677 | 0.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:17 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,919 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 585.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:17 PM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,493 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:17 PM EST |
| 595.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,676 | 0.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:17 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,989 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 605.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:17 PM EST |
| 610.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,214 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:17 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,868 | 0.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:17 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,254 | 0.94 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:17 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,690 | 0.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:17 PM EST |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 2,859 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 660.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,314 | 1.12 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:17 PM EST |
| 680.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,591 | 1.17 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:17 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,778 | 1.13 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:17 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 951 | 1.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,067 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 46 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:17 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:17 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 614 | 2.27 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:17 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:17 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:17 PM EST |
| 220.00 | 0.00 | 1.94 | 0.97 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 238 | 2.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.39 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:17 PM EST |
| 240.00 | 0.00 | 1.18 | 0.59 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:17 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,615 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:17 PM EST |
| 260.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,109 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 474 | 0.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,028 | 0.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:17 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:17 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 96 | 2,078 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 58 | 966 | 0.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 315.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 121 | 348 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 27 | 1,952 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 325.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 52 | 664 | 0.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 8,010 | 0.48 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 335.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 64 | 704 | 0.46 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 340.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 483 | 4,587 | 0.45 | 0.00 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 345.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 283 | 1,238 | 0.44 | -0.01 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 350.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 276 | 18,928 | 0.44 | -0.01 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 355.00 | 0.18 | 0.21 | 0.20 | 0.17 | -0.03 | -15.00% | 0.00 | 267 | 3,242 | 0.42 | -0.02 | 0.00 | -0.12 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 360.00 | 0.29 | 0.32 | 0.31 | 0.33 | +0.02 | +6.46% | 0.00 | 437 | 4,593 | 0.41 | -0.03 | 0.00 | -0.16 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 362.50 | 0.37 | 0.40 | 0.39 | 0.34 | % | 0.00 | 19 | 0 | 0.41 | -0.04 | 0.00 | -0.18 | 3/12/2026 | 3/12/2026 4:00:17 PM EST | |
| 365.00 | 0.46 | 0.49 | 0.48 | 0.49 | +0.04 | +8.89% | 0.00 | 273 | 6,154 | 0.40 | -0.05 | 0.00 | -0.20 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 367.50 | 0.56 | 0.60 | 0.58 | 0.53 | % | 0.00 | 270 | 0 | 0.39 | -0.06 | 0.00 | -0.22 | 3/12/2026 | 3/12/2026 4:00:17 PM EST | |
| 370.00 | 0.69 | 0.73 | 0.71 | 0.70 | +0.09 | +14.76% | 0.00 | 584 | 8,927 | 0.39 | -0.07 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 372.50 | 0.85 | 0.89 | 0.87 | 0.82 | +0.08 | +10.82% | 0.00 | 272 | 2,531 | 0.38 | -0.08 | 0.01 | -0.27 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 375.00 | 1.03 | 1.08 | 1.06 | 1.08 | +0.22 | +25.59% | 0.00 | 394 | 4,364 | 0.38 | -0.10 | 0.01 | -0.30 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 377.50 | 1.25 | 1.30 | 1.28 | 1.23 | +0.20 | +19.42% | 0.00 | 95 | 678 | 0.37 | -0.12 | 0.01 | -0.32 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 380.00 | 1.51 | 1.57 | 1.54 | 1.58 | +0.38 | +31.67% | 0.00 | 1,490 | 17,845 | 0.36 | -0.14 | 0.01 | -0.35 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 382.50 | 1.79 | 1.87 | 1.83 | 1.88 | +0.38 | +25.34% | 0.00 | 164 | 1,228 | 0.35 | -0.16 | 0.01 | -0.37 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 385.00 | 2.15 | 2.22 | 2.19 | 2.15 | +0.45 | +26.48% | 0.01 | 724 | 4,621 | 0.35 | -0.19 | 0.01 | -0.40 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 387.50 | 2.55 | 2.64 | 2.60 | 2.51 | +0.48 | +23.65% | 0.01 | 247 | 1,722 | 0.34 | -0.22 | 0.01 | -0.42 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 390.00 | 3.00 | 3.10 | 3.05 | 3.13 | +0.73 | +30.42% | 0.01 | 4,445 | 12,438 | 0.33 | -0.25 | 0.02 | -0.44 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 392.50 | 3.60 | 3.70 | 3.65 | 3.70 | +0.80 | +27.59% | 0.01 | 423 | 1,628 | 0.32 | -0.29 | 0.02 | -0.45 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 395.00 | 4.25 | 4.35 | 4.30 | 4.20 | +0.83 | +24.63% | 0.01 | 694 | 5,337 | 0.31 | -0.33 | 0.02 | -0.46 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 397.50 | 5.05 | 5.20 | 5.13 | 5.07 | +0.93 | +22.47% | 0.01 | 623 | 810 | 0.31 | -0.38 | 0.02 | -0.47 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 400.00 | 5.95 | 6.10 | 6.03 | 6.00 | +1.25 | +26.32% | 0.02 | 4,539 | 15,177 | 0.30 | -0.43 | 0.02 | -0.47 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 402.50 | 7.00 | 7.20 | 7.10 | 7.05 | +1.20 | +20.52% | 0.02 | 733 | 1,349 | 0.29 | -0.49 | 0.02 | -0.46 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 405.00 | 8.20 | 8.40 | 8.30 | 8.27 | +1.52 | +22.52% | 0.02 | 3,200 | 8,635 | 0.29 | -0.55 | 0.02 | -0.45 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 407.50 | 9.55 | 9.80 | 9.68 | 9.67 | +1.54 | +18.95% | 0.02 | 415 | 902 | 0.28 | -0.61 | 0.02 | -0.42 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 410.00 | 11.10 | 11.30 | 11.20 | 11.15 | +1.48 | +15.31% | 0.03 | 592 | 6,498 | 0.28 | -0.67 | 0.02 | -0.39 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 412.50 | 12.80 | 13.10 | 12.95 | 12.35 | +1.31 | +11.87% | 0.03 | 30 | 567 | 0.27 | -0.72 | 0.02 | -0.36 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 415.00 | 14.65 | 14.90 | 14.78 | 14.60 | +2.10 | +16.80% | 0.04 | 240 | 2,441 | 0.27 | -0.77 | 0.02 | -0.32 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 417.50 | 16.20 | 17.30 | 16.75 | 13.85 | -1.49 | -9.72% | 0.04 | 18 | 100 | 0.27 | -0.81 | 0.02 | -0.28 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 420.00 | 18.35 | 19.60 | 18.98 | 18.92 | +2.38 | +14.39% | 0.05 | 192 | 7,797 | 0.28 | -0.85 | 0.01 | -0.24 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 422.50 | 20.40 | 21.65 | 21.03 | 20.29 | +1.66 | +8.91% | 0.05 | 6 | 78 | 0.31 | -0.88 | 0.01 | -0.20 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 425.00 | 22.90 | 23.80 | 23.35 | 22.55 | +1.51 | +7.18% | 0.05 | 132 | 2,823 | 0.30 | -0.91 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 427.50 | 23.75 | 26.30 | 25.03 | 24.64 | +0.51 | +2.12% | 0.06 | 7 | 1 | 0.33 | -0.93 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 430.00 | 27.60 | 29.20 | 28.40 | 27.06 | +0.91 | +3.48% | 0.07 | 203 | 7,497 | 0.39 | -0.94 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 432.50 | 28.65 | 31.05 | 29.85 | 28.80 | +0.70 | +2.50% | 0.07 | 68 | 1 | 0.35 | -0.96 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 435.00 | 31.55 | 33.55 | 32.55 | 31.75 | +0.86 | +2.79% | 0.07 | 80 | 2,076 | 0.37 | -0.97 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 437.50 | 33.65 | 36.00 | 34.83 | % | 0.08 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.06 | 3/12/2026 4:00:17 PM EST | |||
| 440.00 | 36.20 | 39.50 | 37.85 | 37.85 | +2.21 | +6.21% | 0.09 | 26,961 | 2,344 | 0.50 | -0.98 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 442.50 | 39.15 | 41.15 | 40.15 | % | 0.09 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.04 | 3/12/2026 4:00:17 PM EST | |||
| 445.00 | 41.70 | 44.55 | 43.13 | 41.80 | +1.17 | +2.88% | 0.10 | 25,441 | 1,009 | 0.56 | -0.99 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 447.50 | 43.65 | 46.60 | 45.13 | % | 0.10 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 3/12/2026 4:00:17 PM EST | |||
| 450.00 | 46.20 | 49.10 | 47.65 | 46.90 | +0.63 | +1.37% | 0.11 | 73,857 | 3,011 | 0.55 | -0.99 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 455.00 | 51.80 | 54.10 | 52.95 | 51.85 | +1.02 | +2.01% | 0.12 | 47,372 | 1,790 | 0.59 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 460.00 | 56.15 | 59.10 | 57.63 | 57.05 | +1.09 | +1.95% | 0.13 | 50,382 | 1,785 | 0.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 465.00 | 61.80 | 64.10 | 62.95 | 62.00 | +2.00 | +3.34% | 0.14 | 36,301 | 1,247 | 0.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 470.00 | 66.80 | 69.10 | 67.95 | 66.60 | +0.82 | +1.25% | 0.14 | 27,210 | 1,081 | 0.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 475.00 | 71.15 | 74.10 | 72.63 | 71.90 | +1.12 | +1.59% | 0.15 | 29,100 | 959 | 0.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 480.00 | 76.10 | 79.10 | 77.60 | 77.35 | +1.78 | +2.36% | 0.16 | 32,251 | 1,128 | 0.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 485.00 | 81.80 | 84.10 | 82.95 | 81.90 | +1.28 | +1.59% | 0.17 | 10,375 | 334 | 0.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 490.00 | 86.15 | 89.10 | 87.63 | 87.05 | +1.27 | +1.49% | 0.18 | 13,041 | 404 | 0.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 495.00 | 91.15 | 94.10 | 92.63 | 91.95 | +1.03 | +1.14% | 0.19 | 7,895 | 242 | 0.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 500.00 | 96.15 | 99.10 | 97.63 | 96.90 | +1.12 | +1.17% | 0.20 | 6,662 | 203 | 0.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 505.00 | 101.15 | 104.10 | 102.63 | 101.90 | +1.15 | +1.15% | 0.20 | 3,340 | 104 | 0.95 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 510.00 | 106.80 | 109.10 | 107.95 | 106.90 | +1.08 | +1.03% | 0.21 | 5,357 | 165 | 0.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 515.00 | 111.10 | 114.10 | 112.60 | 111.75 | +0.82 | +0.74% | 0.22 | 5,200 | 164 | 1.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 520.00 | 116.80 | 119.10 | 117.95 | 116.75 | +0.48 | +0.42% | 0.23 | 4,087 | 129 | 1.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 525.00 | 121.15 | 124.45 | 122.80 | 121.35 | +0.47 | +0.39% | 0.23 | 2,315 | 70 | 1.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 530.00 | 126.15 | 129.35 | 127.75 | 125.00 | -1.10 | -0.88% | 0.24 | 582 | 23 | 1.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 535.00 | 131.15 | 134.50 | 132.83 | 131.30 | +0.40 | +0.31% | 0.25 | 3,035 | 94 | 1.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 540.00 | 136.65 | 139.15 | 137.90 | 135.53 | -0.61 | -0.45% | 0.26 | 1 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 545.00 | 141.15 | 144.45 | 142.80 | 141.98 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:17 PM EST |
| 550.00 | 146.15 | 149.40 | 147.78 | 145.05 | -1.93 | -1.32% | 0.27 | 4 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:17 PM EST |
| 555.00 | 151.65 | 154.45 | 153.05 | 145.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:17 PM EST |
| 560.00 | 156.15 | 159.50 | 157.83 | 131.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:17 PM EST |
| 565.00 | 161.15 | 164.45 | 162.80 | 162.66 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:17 PM EST |
| 570.00 | 166.15 | 169.45 | 167.80 | 179.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:17 PM EST |
| 575.00 | 171.15 | 174.55 | 172.85 | 97.56 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/12/2026 4:00:17 PM EST |
| 580.00 | 176.15 | 179.55 | 177.85 | 107.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/12/2026 4:00:17 PM EST |
| 585.00 | 181.15 | 184.50 | 182.83 | 72.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 4:00:17 PM EST |
| 590.00 | 186.15 | 189.55 | 187.85 | 78.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/12/2026 4:00:17 PM EST |
| 595.00 | 191.15 | 194.55 | 192.85 | 118.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/12/2026 4:00:17 PM EST |
| 600.00 | 196.15 | 199.35 | 197.75 | 177.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:17 PM EST |
| 605.00 | 201.15 | 204.50 | 202.83 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:17 PM EST | |||
| 610.00 | 206.15 | 209.55 | 207.85 | 159.02 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 4:00:17 PM EST |
| 620.00 | 216.15 | 219.55 | 217.85 | 163.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 4:00:17 PM EST |
| 630.00 | 226.15 | 229.15 | 227.65 | 239.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:17 PM EST |
| 640.00 | 236.15 | 239.45 | 237.80 | 104.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/12/2026 4:00:17 PM EST |
| 650.00 | 246.15 | 249.45 | 247.80 | 118.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 3/12/2026 4:00:17 PM EST |
| 660.00 | 256.15 | 259.45 | 257.80 | 122.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/12/2026 4:00:17 PM EST |
| 680.00 | 276.15 | 279.50 | 277.83 | 201.31 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 3/12/2026 4:00:17 PM EST |
| 700.00 | 296.15 | 299.55 | 297.85 | % | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:17 PM EST | |||
| 720.00 | 316.15 | 319.45 | 317.80 | % | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:17 PM EST | |||
| 740.00 | 336.15 | 339.45 | 337.80 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:17 PM EST |