Options Chain for MICROSOFT CORP COM (MSFT) - $465.95 as of 1/23/2026 9:39:57 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 | 290.00 | 293.55 | 291.78 | 272.50 | 0.00 | 0.00% | 1.67 | 0 | 54 | 1.42 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 180.00 | 285.20 | 288.55 | 286.88 | 261.76 | 0.00 | 0.00% | 1.59 | 0 | 32 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 185.00 | 280.20 | 283.55 | 281.88 | 256.69 | 0.00 | 0.00% | 1.52 | 0 | 25 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 190.00 | 275.25 | 278.60 | 276.93 | 281.18 | 0.00 | 0.00% | 1.46 | 0 | 36 | 1.31 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:06 PM EST |
| 195.00 | 270.20 | 273.60 | 271.90 | 252.00 | 0.00 | 0.00% | 1.39 | 0 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 200.00 | 265.25 | 268.60 | 266.93 | 252.00 | 0.00 | 0.00% | 1.33 | 0 | 24 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 210.00 | 255.30 | 258.65 | 256.98 | 265.16 | 0.00 | 0.00% | 1.22 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:06 PM EST |
| 220.00 | 245.35 | 248.70 | 247.03 | 263.57 | 0.00 | 0.00% | 1.12 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:06 PM EST |
| 230.00 | 235.45 | 238.25 | 236.85 | 256.73 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:06 PM EST |
| 240.00 | 225.30 | 228.85 | 227.08 | 237.79 | 0.00 | 0.00% | 0.95 | 0 | 33 | 1.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:06 PM EST |
| 250.00 | 215.25 | 218.90 | 217.08 | 197.80 | 0.00 | 0.00% | 0.87 | 0 | 30 | 0.95 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 260.00 | 205.65 | 209.00 | 207.33 | 208.55 | +13.82 | +7.10% | 0.80 | 2 | 30 | 0.87 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 270.00 | 195.50 | 198.35 | 196.93 | 190.50 | 0.00 | 0.00% | 0.73 | 0 | 43 | 0.85 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 280.00 | 185.80 | 189.15 | 187.48 | 184.03 | 0.00 | 0.00% | 0.67 | 0 | 78 | 0.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 290.00 | 175.40 | 179.20 | 177.30 | 172.83 | 0.00 | 0.00% | 0.61 | 0 | 30 | 0.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 300.00 | 165.65 | 169.30 | 167.48 | 169.97 | +15.92 | +10.34% | 0.56 | 2 | 309 | 0.64 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 310.00 | 156.05 | 159.40 | 157.73 | 150.60 | 0.00 | 0.00% | 0.51 | 0 | 43 | 0.65 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 320.00 | 146.20 | 149.50 | 147.85 | 155.88 | 0.00 | 0.00% | 0.46 | 0 | 96 | 0.57 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/23/2026 4:00:06 PM EST |
| 330.00 | 136.05 | 138.90 | 137.48 | 110.90 | 0.00 | 0.00% | 0.42 | 0 | 45 | 0.53 | 1.00 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 340.00 | 126.45 | 129.25 | 127.85 | 115.92 | 0.00 | 0.00% | 0.38 | 0 | 84 | 0.50 | 0.99 | 0.00 | -0.03 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 350.00 | 116.45 | 119.85 | 118.15 | 121.05 | +28.05 | +30.17% | 0.34 | 11 | 226 | 0.47 | 0.99 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 355.00 | 111.95 | 114.65 | 113.30 | % | 0.32 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.04 | 1/23/2026 4:00:06 PM EST | |||
| 360.00 | 107.60 | 109.50 | 108.55 | 89.15 | 0.00 | 0.00% | 0.30 | 0 | 227 | 0.42 | 0.98 | 0.00 | -0.05 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 365.00 | 102.70 | 104.95 | 103.83 | 106.14 | +27.14 | +34.36% | 0.28 | 2 | 3 | 0.41 | 0.98 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 370.00 | 97.85 | 100.10 | 98.98 | 77.85 | 0.00 | 0.00% | 0.27 | 0 | 303 | 0.40 | 0.97 | 0.00 | -0.06 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 375.00 | 93.05 | 95.05 | 94.05 | 97.10 | +18.60 | +23.70% | 0.25 | 1 | 11 | 0.39 | 0.97 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 380.00 | 88.35 | 90.40 | 89.38 | 91.55 | +20.15 | +28.23% | 0.24 | 44 | 899 | 0.33 | 0.96 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 385.00 | 83.75 | 85.85 | 84.80 | 85.45 | +16.55 | +24.02% | 0.22 | 3 | 21 | 0.34 | 0.95 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 390.00 | 78.95 | 81.00 | 79.98 | 78.78 | +16.38 | +26.25% | 0.21 | 44 | 511 | 0.34 | 0.94 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 395.00 | 74.35 | 76.30 | 75.33 | 66.40 | -4.64 | -6.54% | 0.19 | 1 | 9 | 0.33 | 0.93 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 400.00 | 69.95 | 71.75 | 70.85 | 70.50 | +13.65 | +24.02% | 0.18 | 79 | 819 | 0.33 | 0.91 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 405.00 | 65.30 | 67.25 | 66.28 | 48.35 | 0.00 | 0.00% | 0.16 | 0 | 111 | 0.32 | 0.90 | 0.00 | -0.12 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 410.00 | 61.20 | 62.80 | 62.00 | 63.30 | +14.95 | +30.92% | 0.15 | 43 | 624 | 0.32 | 0.88 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 415.00 | 56.65 | 58.65 | 57.65 | 58.23 | +12.83 | +28.26% | 0.14 | 7 | 81 | 0.31 | 0.86 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 420.00 | 52.75 | 54.50 | 53.63 | 54.34 | +15.34 | +39.34% | 0.13 | 46 | 934 | 0.32 | 0.83 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 425.00 | 48.40 | 50.40 | 49.40 | 51.79 | +14.54 | +39.04% | 0.12 | 45 | 236 | 0.31 | 0.81 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 430.00 | 44.40 | 46.50 | 45.45 | 46.45 | +13.20 | +39.70% | 0.11 | 18 | 881 | 0.30 | 0.78 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 435.00 | 40.90 | 42.55 | 41.73 | 42.10 | +11.60 | +38.04% | 0.10 | 80 | 15,291 | 0.30 | 0.75 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 440.00 | 37.60 | 38.50 | 38.05 | 38.91 | +11.56 | +42.27% | 0.09 | 93 | 1,649 | 0.30 | 0.72 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 445.00 | 34.45 | 34.55 | 34.50 | 34.50 | +10.30 | +42.57% | 0.08 | 109 | 560 | 0.30 | 0.69 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 450.00 | 31.20 | 31.35 | 31.28 | 31.60 | +9.85 | +45.29% | 0.07 | 863 | 2,624 | 0.30 | 0.65 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 455.00 | 28.15 | 28.30 | 28.23 | 28.60 | +9.65 | +50.93% | 0.06 | 602 | 1,163 | 0.29 | 0.62 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 460.00 | 25.35 | 25.45 | 25.40 | 25.42 | +8.82 | +53.14% | 0.06 | 974 | 1,937 | 0.29 | 0.58 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 465.00 | 22.70 | 22.80 | 22.75 | 22.99 | +8.24 | +55.87% | 0.05 | 924 | 1,087 | 0.29 | 0.54 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 470.00 | 20.25 | 20.35 | 20.30 | 20.30 | +7.60 | +59.85% | 0.04 | 2,134 | 5,703 | 0.29 | 0.51 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 475.00 | 17.95 | 18.05 | 18.00 | 18.21 | +7.26 | +66.31% | 0.04 | 1,547 | 3,216 | 0.29 | 0.47 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 480.00 | 15.85 | 16.00 | 15.93 | 16.00 | +6.47 | +67.90% | 0.03 | 1,484 | 4,309 | 0.29 | 0.43 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 485.00 | 13.95 | 14.10 | 14.03 | 14.19 | +5.99 | +73.05% | 0.03 | 817 | 2,204 | 0.29 | 0.40 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 490.00 | 12.25 | 12.35 | 12.30 | 12.48 | +5.48 | +78.29% | 0.03 | 2,594 | 4,396 | 0.29 | 0.36 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 495.00 | 10.70 | 10.80 | 10.75 | 11.25 | +5.36 | +91.01% | 0.02 | 763 | 1,224 | 0.29 | 0.33 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 500.00 | 9.30 | 9.40 | 9.35 | 9.50 | +4.50 | +90.00% | 0.02 | 4,781 | 10,278 | 0.29 | 0.30 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 505.00 | 8.05 | 8.20 | 8.13 | 8.65 | +4.35 | +101.17% | 0.02 | 357 | 1,452 | 0.29 | 0.27 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 510.00 | 6.95 | 7.05 | 7.00 | 7.15 | +3.55 | +98.62% | 0.01 | 1,588 | 3,413 | 0.29 | 0.24 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 515.00 | 6.00 | 6.10 | 6.05 | 6.10 | +3.10 | +103.34% | 0.01 | 340 | 3,999 | 0.29 | 0.21 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 520.00 | 5.15 | 5.25 | 5.20 | 5.10 | +2.59 | +103.19% | 0.01 | 2,836 | 8,120 | 0.29 | 0.19 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 525.00 | 4.40 | 4.55 | 4.48 | 4.55 | +2.45 | +116.67% | 0.01 | 433 | 2,343 | 0.29 | 0.17 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 530.00 | 3.80 | 3.90 | 3.85 | 3.90 | +2.15 | +122.86% | 0.01 | 1,147 | 9,872 | 0.29 | 0.15 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 535.00 | 3.25 | 3.35 | 3.30 | 3.45 | +2.00 | +137.94% | 0.01 | 137 | 2,435 | 0.29 | 0.13 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 540.00 | 2.76 | 2.84 | 2.80 | 2.87 | +1.59 | +124.22% | 0.01 | 679 | 5,369 | 0.29 | 0.11 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 545.00 | 2.36 | 2.43 | 2.40 | 2.53 | +1.51 | +148.04% | 0.00 | 83 | 2,537 | 0.29 | 0.10 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 550.00 | 2.01 | 2.08 | 2.05 | 2.04 | +1.17 | +134.49% | 0.00 | 794 | 5,419 | 0.29 | 0.08 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 555.00 | 1.72 | 1.78 | 1.75 | 1.72 | +0.96 | +126.32% | 0.00 | 111 | 909 | 0.29 | 0.07 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 560.00 | 1.46 | 1.52 | 1.49 | 1.48 | +0.83 | +127.70% | 0.00 | 476 | 5,775 | 0.30 | 0.06 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 565.00 | 1.25 | 1.31 | 1.28 | 1.27 | +0.73 | +135.19% | 0.00 | 42 | 1,425 | 0.30 | 0.05 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 570.00 | 1.07 | 1.12 | 1.10 | 1.17 | +0.71 | +154.35% | 0.00 | 40 | 2,652 | 0.30 | 0.05 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 575.00 | 0.92 | 0.97 | 0.95 | 1.04 | +0.64 | +160.00% | 0.00 | 56 | 2,838 | 0.30 | 0.04 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 580.00 | 0.78 | 0.83 | 0.81 | 0.78 | +0.43 | +122.86% | 0.00 | 197 | 2,442 | 0.30 | 0.03 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 585.00 | 0.67 | 0.72 | 0.70 | 0.74 | +0.45 | +155.18% | 0.00 | 71 | 867 | 0.30 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 590.00 | 0.58 | 0.63 | 0.61 | 0.69 | +0.44 | +176.00% | 0.00 | 152 | 1,076 | 0.31 | 0.02 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 595.00 | 0.50 | 0.54 | 0.52 | 0.58 | +0.38 | +190.00% | 0.00 | 38 | 1,423 | 0.31 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 600.00 | 0.43 | 0.48 | 0.46 | 0.47 | +0.27 | +135.00% | 0.00 | 428 | 4,829 | 0.31 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 605.00 | 0.37 | 0.42 | 0.40 | 0.46 | +0.31 | +206.67% | 0.00 | 5 | 39 | 0.31 | 0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 610.00 | 0.32 | 0.37 | 0.35 | 0.36 | +0.22 | +157.15% | 0.00 | 41 | 1,278 | 0.31 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 620.00 | 0.24 | 0.29 | 0.27 | 0.30 | +0.19 | +172.73% | 0.00 | 352 | 2,766 | 0.32 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 630.00 | 0.18 | 0.23 | 0.21 | 0.23 | +0.13 | +130.00% | 0.00 | 34 | 1,731 | 0.32 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 640.00 | 0.14 | 0.19 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 0.33 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 650.00 | 0.11 | 0.16 | 0.14 | 0.13 | +0.07 | +116.67% | 0.00 | 4 | 2,636 | 0.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 660.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.07 | +175.00% | 0.00 | 12 | 1,381 | 0.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 680.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 2,584 | 0.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 700.00 | 0.03 | 0.08 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 50 | 1,660 | 0.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.44 | 0.22 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 430 | 0.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 740.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 3,000 | 0.39 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.03 | 1.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.96 | 0.98 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.96 | 0.98 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.29 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.12 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.67 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,537 | 0.72 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 260.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 28 | 636 | 0.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 13 | 327 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 8 | 503 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 290.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 624 | 0.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 300.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 401 | 1,696 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 310.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 15 | 490 | 0.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 320.00 | 0.15 | 0.20 | 0.18 | 0.14 | -0.05 | -26.32% | 0.00 | 30 | 1,481 | 0.41 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 330.00 | 0.22 | 0.27 | 0.25 | 0.22 | -0.06 | -21.43% | 0.00 | 9 | 2,225 | 0.40 | 0.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 340.00 | 0.31 | 0.35 | 0.33 | 0.28 | -0.13 | -31.71% | 0.00 | 17 | 2,091 | 0.38 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 350.00 | 0.44 | 0.48 | 0.46 | 0.45 | -0.14 | -23.73% | 0.00 | 13 | 4,546 | 0.37 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 355.00 | 0.53 | 0.57 | 0.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | -0.01 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 360.00 | 0.64 | 0.67 | 0.66 | 0.65 | -0.25 | -27.78% | 0.00 | 31 | 1,311 | 0.36 | -0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 365.00 | 0.76 | 0.80 | 0.78 | 0.60 | -0.50 | -45.46% | 0.00 | 9 | 198 | 0.35 | -0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 370.00 | 0.91 | 0.95 | 0.93 | 0.85 | -0.50 | -37.04% | 0.00 | 60 | 1,522 | 0.35 | -0.03 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 375.00 | 1.09 | 1.15 | 1.12 | 1.05 | -0.58 | -35.59% | 0.00 | 51 | 250 | 0.34 | -0.03 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 380.00 | 1.31 | 1.36 | 1.34 | 1.29 | -0.66 | -33.85% | 0.00 | 408 | 1,887 | 0.34 | -0.04 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 385.00 | 1.56 | 1.63 | 1.60 | 1.52 | -0.92 | -37.71% | 0.00 | 195 | 543 | 0.33 | -0.05 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 390.00 | 1.87 | 1.94 | 1.91 | 1.84 | -1.08 | -36.99% | 0.00 | 273 | 2,293 | 0.33 | -0.06 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 395.00 | 2.24 | 2.31 | 2.28 | 2.12 | -1.21 | -36.34% | 0.01 | 152 | 895 | 0.32 | -0.07 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 400.00 | 2.68 | 2.75 | 2.72 | 2.63 | -1.37 | -34.25% | 0.01 | 325 | 5,576 | 0.32 | -0.09 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 405.00 | 3.15 | 3.30 | 3.23 | 3.15 | -1.58 | -33.41% | 0.01 | 208 | 2,965 | 0.32 | -0.10 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 410.00 | 3.75 | 3.90 | 3.83 | 3.75 | -1.90 | -33.63% | 0.01 | 175 | 4,318 | 0.31 | -0.12 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 415.00 | 4.50 | 4.60 | 4.55 | 4.45 | -2.20 | -33.09% | 0.01 | 136 | 1,138 | 0.31 | -0.14 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 420.00 | 5.30 | 5.45 | 5.38 | 5.24 | -2.56 | -32.83% | 0.01 | 655 | 6,773 | 0.31 | -0.17 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 425.00 | 6.25 | 6.40 | 6.33 | 6.24 | -2.91 | -31.81% | 0.01 | 746 | 2,506 | 0.31 | -0.19 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 430.00 | 7.35 | 7.45 | 7.40 | 7.30 | -3.27 | -30.94% | 0.02 | 467 | 6,409 | 0.30 | -0.22 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 435.00 | 8.55 | 8.70 | 8.63 | 8.25 | -4.00 | -32.66% | 0.02 | 330 | 2,010 | 0.30 | -0.25 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 440.00 | 10.00 | 10.10 | 10.05 | 9.79 | -4.42 | -31.11% | 0.02 | 919 | 5,737 | 0.30 | -0.28 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 445.00 | 11.55 | 11.70 | 11.63 | 11.30 | -5.00 | -30.68% | 0.03 | 529 | 1,934 | 0.30 | -0.31 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 450.00 | 13.35 | 13.50 | 13.43 | 13.10 | -5.35 | -29.00% | 0.03 | 987 | 5,817 | 0.30 | -0.35 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 455.00 | 15.30 | 15.45 | 15.38 | 15.14 | -6.06 | -28.59% | 0.03 | 316 | 2,626 | 0.30 | -0.38 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 460.00 | 17.45 | 17.65 | 17.55 | 17.15 | -7.04 | -29.11% | 0.04 | 464 | 3,184 | 0.29 | -0.42 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 465.00 | 19.85 | 20.00 | 19.93 | 19.15 | -7.10 | -27.05% | 0.04 | 442 | 2,905 | 0.29 | -0.46 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 470.00 | 22.40 | 22.60 | 22.50 | 22.25 | -7.45 | -25.09% | 0.05 | 543 | 3,369 | 0.29 | -0.49 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 475.00 | 25.15 | 25.35 | 25.25 | 23.97 | -9.93 | -29.30% | 0.05 | 246 | 2,580 | 0.29 | -0.53 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 480.00 | 28.10 | 28.30 | 28.20 | 27.58 | -8.97 | -24.55% | 0.06 | 1,236 | 4,861 | 0.29 | -0.57 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 485.00 | 31.20 | 31.45 | 31.33 | 28.87 | -11.38 | -28.28% | 0.06 | 232 | 1,485 | 0.29 | -0.60 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 490.00 | 34.50 | 34.75 | 34.63 | 34.11 | -13.02 | -27.63% | 0.07 | 87 | 3,136 | 0.29 | -0.64 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 495.00 | 38.00 | 38.25 | 38.13 | 36.70 | -11.99 | -24.63% | 0.08 | 17 | 1,182 | 0.29 | -0.67 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 500.00 | 41.65 | 41.90 | 41.78 | 41.25 | -11.75 | -22.17% | 0.08 | 252 | 2,146 | 0.29 | -0.70 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 505.00 | 43.90 | 46.90 | 45.40 | 42.90 | -18.29 | -29.90% | 0.09 | 28 | 874 | 0.28 | -0.73 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 510.00 | 48.45 | 50.15 | 49.30 | 46.87 | -16.88 | -26.48% | 0.10 | 42 | 2,764 | 0.29 | -0.76 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 515.00 | 52.15 | 54.25 | 53.20 | 50.60 | -14.26 | -21.99% | 0.10 | 44 | 1,116 | 0.28 | -0.79 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 520.00 | 56.35 | 58.40 | 57.38 | 56.50 | -13.09 | -18.81% | 0.11 | 4 | 1,852 | 0.28 | -0.81 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 525.00 | 60.55 | 62.80 | 61.68 | 62.68 | -12.94 | -17.12% | 0.12 | 3 | 758 | 0.28 | -0.83 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 530.00 | 65.30 | 67.25 | 66.28 | 64.40 | -16.45 | -20.35% | 0.13 | 4 | 613 | 0.28 | -0.85 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 535.00 | 69.50 | 72.35 | 70.93 | 85.24 | 0.00 | 0.00% | 0.13 | 0 | 389 | 0.28 | -0.87 | 0.00 | -0.10 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 540.00 | 74.35 | 76.35 | 75.35 | 73.05 | -21.21 | -22.51% | 0.14 | 9 | 2,087 | 0.28 | -0.89 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 545.00 | 78.75 | 81.60 | 80.18 | 99.28 | 0.00 | 0.00% | 0.15 | 0 | 145 | 0.27 | -0.90 | 0.00 | -0.09 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 550.00 | 83.30 | 86.30 | 84.80 | 91.37 | -11.63 | -11.30% | 0.15 | 4 | 355 | 0.33 | -0.92 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 555.00 | 88.40 | 91.10 | 89.75 | 96.98 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.34 | -0.93 | 0.00 | -0.07 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 560.00 | 92.55 | 95.95 | 94.25 | 93.94 | -19.19 | -16.97% | 0.17 | 2 | 0 | 0.35 | -0.94 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 565.00 | 97.40 | 101.10 | 99.25 | 93.02 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.05 | 1/2/2026 | 1/23/2026 4:00:06 PM EST |
| 570.00 | 102.25 | 105.65 | 103.95 | 120.97 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.36 | -0.95 | 0.00 | -0.05 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 575.00 | 107.80 | 110.55 | 109.18 | 97.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.04 | 1/9/2026 | 1/23/2026 4:00:06 PM EST |
| 580.00 | 112.15 | 115.45 | 113.80 | 107.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.04 | 11/24/2025 | 1/23/2026 4:00:06 PM EST |
| 585.00 | 117.05 | 120.40 | 118.73 | 72.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 10/20/2025 | 1/23/2026 4:00:06 PM EST |
| 590.00 | 122.05 | 125.40 | 123.73 | 78.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 10/31/2025 | 1/23/2026 4:00:06 PM EST |
| 595.00 | 127.00 | 130.40 | 128.70 | 118.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 11/25/2025 | 1/23/2026 4:00:06 PM EST |
| 600.00 | 132.00 | 135.35 | 133.68 | 137.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 1/16/2026 | 1/23/2026 4:00:06 PM EST |
| 605.00 | 137.80 | 140.35 | 139.08 | % | 0.23 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 1/23/2026 4:00:06 PM EST | |||
| 610.00 | 142.00 | 145.35 | 143.68 | 159.02 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.48 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 620.00 | 152.05 | 155.35 | 153.70 | 163.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 630.00 | 162.00 | 165.35 | 163.68 | 106.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 1/23/2026 4:00:06 PM EST |
| 640.00 | 172.65 | 175.35 | 174.00 | 104.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 1/23/2026 4:00:06 PM EST |
| 650.00 | 182.00 | 185.35 | 183.68 | 118.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/23/2026 4:00:06 PM EST |
| 660.00 | 192.00 | 195.35 | 193.68 | 122.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 4:00:06 PM EST |
| 680.00 | 212.00 | 215.35 | 213.68 | 201.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 1/23/2026 4:00:06 PM EST |
| 700.00 | 232.65 | 235.35 | 234.00 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 720.00 | 252.00 | 255.35 | 253.68 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 740.00 | 272.00 | 275.35 | 273.68 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST |