Options Chain for MICROSOFT CORP COM (MSFT) - $412.10 as of 2/4/2026 5:58:00 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 | 237.70 | 241.15 | 239.43 | 239.13 | +0.60 | +0.26% | 1.37 | 8 | 56 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 180.00 | 233.15 | 235.85 | 234.50 | 235.55 | -16.68 | -6.62% | 1.30 | 4 | 34 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 185.00 | 227.65 | 231.65 | 229.65 | 229.82 | -26.87 | -10.47% | 1.24 | 3 | 25 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 190.00 | 222.60 | 226.60 | 224.60 | 225.55 | -62.28 | -21.64% | 1.18 | 1 | 37 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 195.00 | 217.65 | 221.10 | 219.38 | 237.00 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 200.00 | 212.65 | 216.65 | 214.65 | 215.70 | +4.45 | +2.11% | 1.07 | 1 | 31 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 210.00 | 202.65 | 206.70 | 204.68 | 209.00 | -56.16 | -21.18% | 0.97 | 2 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 220.00 | 192.70 | 196.70 | 194.70 | 263.57 | 0.00 | 0.00% | 0.88 | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/4/2026 3:59:59 PM EST |
| 230.00 | 182.75 | 186.20 | 184.48 | 256.73 | 0.00 | 0.00% | 0.80 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/4/2026 3:59:59 PM EST |
| 240.00 | 172.80 | 176.85 | 174.83 | 185.49 | 0.00 | 0.00% | 0.73 | 0 | 32 | 0.93 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 250.00 | 162.85 | 166.90 | 164.88 | 197.80 | 0.00 | 0.00% | 0.66 | 0 | 30 | 0.86 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 3:59:59 PM EST |
| 260.00 | 153.00 | 156.45 | 154.73 | 220.85 | 0.00 | 0.00% | 0.60 | 0 | 30 | 0.77 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:59 PM EST |
| 270.00 | 143.05 | 146.50 | 144.78 | 154.90 | 0.00 | 0.00% | 0.54 | 0 | 42 | 0.76 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 280.00 | 133.15 | 136.55 | 134.85 | 184.03 | 0.00 | 0.00% | 0.48 | 0 | 78 | 0.67 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 2/4/2026 3:59:59 PM EST |
| 290.00 | 123.20 | 126.65 | 124.93 | 190.45 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.62 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 2/4/2026 3:59:59 PM EST |
| 300.00 | 113.85 | 116.35 | 115.10 | 117.25 | +6.25 | +5.64% | 0.38 | 4 | 308 | 0.58 | 0.99 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 310.00 | 103.40 | 106.90 | 105.15 | 116.50 | 0.00 | 0.00% | 0.34 | 0 | 40 | 0.53 | 0.99 | 0.00 | -0.04 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 320.00 | 93.60 | 97.05 | 95.33 | 90.45 | 0.00 | 0.00% | 0.30 | 0 | 122 | 0.49 | 0.98 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 330.00 | 83.95 | 86.55 | 85.25 | 89.20 | +8.45 | +10.47% | 0.26 | 12 | 90 | 0.44 | 0.97 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 340.00 | 74.25 | 77.00 | 75.63 | 77.71 | +6.41 | +8.99% | 0.22 | 1 | 83 | 0.41 | 0.96 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 350.00 | 65.55 | 67.05 | 66.30 | 69.00 | +6.59 | +10.56% | 0.19 | 6 | 195 | 0.36 | 0.94 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 355.00 | 60.90 | 62.40 | 61.65 | 61.95 | -10.55 | -14.56% | 0.17 | 1 | 37 | 0.28 | 0.92 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 360.00 | 56.30 | 58.20 | 57.25 | 59.50 | +6.40 | +12.06% | 0.16 | 2 | 214 | 0.30 | 0.91 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 365.00 | 51.75 | 53.25 | 52.50 | 52.45 | +3.90 | +8.04% | 0.14 | 3 | 28 | 0.29 | 0.89 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 370.00 | 47.35 | 49.15 | 48.25 | 51.50 | +7.50 | +17.05% | 0.13 | 11 | 309 | 0.30 | 0.87 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 375.00 | 43.00 | 44.45 | 43.73 | 43.78 | +3.78 | +9.45% | 0.12 | 22 | 58 | 0.29 | 0.85 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 380.00 | 38.85 | 40.25 | 39.55 | 42.92 | +6.52 | +17.92% | 0.10 | 61 | 919 | 0.29 | 0.82 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 385.00 | 34.85 | 36.15 | 35.50 | 37.79 | +4.11 | +12.21% | 0.09 | 26 | 45 | 0.28 | 0.79 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 390.00 | 31.45 | 32.25 | 31.85 | 31.77 | +2.15 | +7.26% | 0.08 | 40 | 384 | 0.29 | 0.75 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 395.00 | 27.30 | 28.50 | 27.90 | 28.75 | +2.80 | +10.79% | 0.07 | 260 | 92 | 0.28 | 0.71 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 400.00 | 24.65 | 24.80 | 24.73 | 25.20 | +2.80 | +12.50% | 0.06 | 186 | 1,195 | 0.28 | 0.67 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 405.00 | 21.35 | 21.55 | 21.45 | 21.59 | +2.24 | +11.58% | 0.05 | 233 | 389 | 0.28 | 0.62 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 410.00 | 18.35 | 18.50 | 18.43 | 18.53 | +1.88 | +11.30% | 0.04 | 2,853 | 1,263 | 0.27 | 0.57 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 415.00 | 15.60 | 15.75 | 15.68 | 15.73 | +1.65 | +11.72% | 0.04 | 1,451 | 834 | 0.27 | 0.52 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 420.00 | 13.15 | 13.30 | 13.23 | 13.30 | +1.40 | +11.77% | 0.03 | 3,246 | 2,658 | 0.27 | 0.47 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 425.00 | 11.00 | 11.10 | 11.05 | 10.87 | +0.97 | +9.80% | 0.03 | 869 | 3,311 | 0.27 | 0.42 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 430.00 | 9.10 | 9.20 | 9.15 | 9.19 | +1.00 | +12.21% | 0.02 | 3,113 | 3,750 | 0.26 | 0.37 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 435.00 | 7.45 | 7.55 | 7.50 | 7.51 | +0.81 | +12.09% | 0.02 | 1,674 | 5,457 | 0.26 | 0.32 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 440.00 | 6.10 | 6.20 | 6.15 | 6.14 | +0.64 | +11.64% | 0.01 | 2,086 | 7,224 | 0.26 | 0.27 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 445.00 | 4.90 | 5.05 | 4.98 | 4.65 | +0.25 | +5.69% | 0.01 | 604 | 2,338 | 0.26 | 0.23 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 450.00 | 3.95 | 4.10 | 4.03 | 4.05 | +0.44 | +12.19% | 0.01 | 12,621 | 10,255 | 0.26 | 0.19 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 455.00 | 3.20 | 3.30 | 3.25 | 3.20 | +0.28 | +9.59% | 0.01 | 682 | 2,522 | 0.26 | 0.16 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 460.00 | 2.59 | 2.65 | 2.62 | 2.59 | +0.20 | +8.37% | 0.01 | 859 | 4,973 | 0.26 | 0.14 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 465.00 | 2.09 | 2.15 | 2.12 | 2.13 | +0.17 | +8.68% | 0.00 | 1,091 | 3,164 | 0.26 | 0.12 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 470.00 | 1.69 | 1.74 | 1.72 | 1.67 | +0.05 | +3.09% | 0.00 | 1,724 | 7,703 | 0.27 | 0.10 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 475.00 | 1.38 | 1.43 | 1.41 | 1.42 | +0.08 | +5.97% | 0.00 | 2,023 | 8,708 | 0.27 | 0.08 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 480.00 | 1.13 | 1.18 | 1.16 | 1.18 | +0.06 | +5.36% | 0.00 | 1,898 | 6,714 | 0.27 | 0.07 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 485.00 | 0.94 | 0.98 | 0.96 | 0.92 | -0.04 | -4.17% | 0.00 | 263 | 2,703 | 0.28 | 0.06 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 490.00 | 0.78 | 0.82 | 0.80 | 0.75 | -0.07 | -8.54% | 0.00 | 291 | 6,739 | 0.28 | 0.06 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 495.00 | 0.66 | 0.70 | 0.68 | 0.69 | -0.02 | -2.82% | 0.00 | 98 | 2,228 | 0.29 | 0.05 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 500.00 | 0.57 | 0.60 | 0.59 | 0.59 | -0.06 | -9.24% | 0.00 | 2,919 | 17,766 | 0.29 | 0.04 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 505.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.02 | -3.78% | 0.00 | 47 | 1,819 | 0.30 | 0.04 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 510.00 | 0.43 | 0.46 | 0.45 | 0.44 | -0.06 | -12.00% | 0.00 | 126 | 3,662 | 0.30 | 0.03 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 515.00 | 0.38 | 0.41 | 0.40 | 0.38 | -0.06 | -13.64% | 0.00 | 146 | 3,736 | 0.31 | 0.03 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 520.00 | 0.34 | 0.37 | 0.36 | 0.34 | -0.05 | -12.83% | 0.00 | 234 | 7,772 | 0.31 | 0.02 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 525.00 | 0.30 | 0.33 | 0.32 | 0.34 | -0.02 | -5.56% | 0.00 | 135 | 2,269 | 0.32 | 0.02 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 530.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.06 | -18.19% | 0.00 | 351 | 9,126 | 0.33 | 0.02 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 535.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.04 | -13.34% | 0.00 | 43 | 5,646 | 0.33 | 0.02 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 540.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.04 | -14.82% | 0.00 | 319 | 6,812 | 0.34 | 0.01 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 545.00 | 0.20 | 0.23 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 40 | 2,680 | 0.34 | 0.01 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 550.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.05 | -20.84% | 0.00 | 160 | 7,057 | 0.35 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 555.00 | 0.17 | 0.20 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 12 | 1,088 | 0.36 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 560.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.03 | -14.29% | 0.00 | 87 | 5,743 | 0.36 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 565.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 0.00 | 15 | 1,813 | 0.37 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 570.00 | 0.13 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 10 | 2,336 | 0.37 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 575.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 2,130 | 0.38 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 580.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 218 | 2,790 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 585.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 251 | 672 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 590.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 54 | 1,424 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 595.00 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 112 | 1,354 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 600.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 86 | 5,008 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 605.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 11 | 97 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 610.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 8 | 1,845 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 620.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 23 | 2,794 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 630.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 537 | 1,992 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 640.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,834 | 0.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 650.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 20 | 2,676 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 660.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,988 | 0.47 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 680.00 | 0.03 | 0.06 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,579 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 700.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 1,772 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 936 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,078 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:59 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.88 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.39 | 0.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.21 | 0.61 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 583 | 1.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 212 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 106 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.32 | 0.66 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.91 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.64 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.18 | 0.59 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,552 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 260.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 864 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 317 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 280.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 19 | 541 | 0.42 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 290.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,599 | 0.41 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 300.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 65 | 2,081 | 0.39 | -0.01 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 310.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.04 | -15.39% | 0.00 | 3 | 843 | 0.38 | -0.01 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 320.00 | 0.33 | 0.36 | 0.35 | 0.32 | -0.08 | -20.00% | 0.00 | 35 | 1,660 | 0.37 | -0.02 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 330.00 | 0.54 | 0.57 | 0.56 | 0.56 | -0.06 | -9.68% | 0.00 | 23 | 2,497 | 0.36 | -0.03 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 340.00 | 0.86 | 0.90 | 0.88 | 0.84 | -0.14 | -14.29% | 0.00 | 18 | 2,403 | 0.35 | -0.04 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 350.00 | 1.33 | 1.38 | 1.36 | 1.36 | -0.08 | -5.56% | 0.00 | 413 | 14,866 | 0.34 | -0.06 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 355.00 | 1.65 | 1.70 | 1.68 | 1.57 | -0.20 | -11.30% | 0.00 | 97 | 727 | 0.33 | -0.08 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 360.00 | 2.03 | 2.09 | 2.06 | 2.07 | -0.07 | -3.28% | 0.01 | 518 | 2,283 | 0.32 | -0.09 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 365.00 | 2.48 | 2.54 | 2.51 | 2.34 | -0.31 | -11.70% | 0.01 | 1,007 | 3,512 | 0.32 | -0.11 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 370.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.20 | -6.16% | 0.01 | 1,301 | 5,101 | 0.31 | -0.13 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 375.00 | 3.65 | 3.75 | 3.70 | 3.65 | -0.30 | -7.60% | 0.01 | 1,538 | 1,403 | 0.31 | -0.15 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 380.00 | 4.40 | 4.55 | 4.48 | 4.55 | -0.15 | -3.20% | 0.01 | 709 | 14,217 | 0.30 | -0.18 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 385.00 | 5.35 | 5.45 | 5.40 | 5.39 | -0.41 | -7.07% | 0.01 | 241 | 2,544 | 0.30 | -0.21 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 390.00 | 6.40 | 6.55 | 6.48 | 6.51 | -0.49 | -7.00% | 0.02 | 2,962 | 5,178 | 0.29 | -0.25 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 395.00 | 7.70 | 7.85 | 7.78 | 7.85 | -1.10 | -12.30% | 0.02 | 1,312 | 1,873 | 0.29 | -0.29 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 400.00 | 9.20 | 9.35 | 9.28 | 9.20 | -0.93 | -9.19% | 0.02 | 2,469 | 8,797 | 0.28 | -0.33 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 405.00 | 10.90 | 11.05 | 10.98 | 10.90 | -1.15 | -9.55% | 0.03 | 1,164 | 5,035 | 0.28 | -0.38 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 410.00 | 12.90 | 13.05 | 12.98 | 12.85 | -1.65 | -11.38% | 0.03 | 943 | 6,502 | 0.27 | -0.43 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 415.00 | 15.15 | 15.35 | 15.25 | 15.00 | -2.05 | -12.03% | 0.04 | 692 | 2,331 | 0.27 | -0.48 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 420.00 | 17.70 | 17.90 | 17.80 | 17.84 | -2.89 | -13.95% | 0.04 | 607 | 8,032 | 0.27 | -0.53 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 425.00 | 20.55 | 20.75 | 20.65 | 20.58 | -2.57 | -11.11% | 0.05 | 345 | 2,946 | 0.26 | -0.58 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 430.00 | 23.70 | 23.85 | 23.78 | 24.60 | -1.30 | -5.02% | 0.06 | 279 | 8,516 | 0.26 | -0.63 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 435.00 | 27.05 | 27.35 | 27.20 | 27.10 | -2.46 | -8.33% | 0.06 | 72 | 2,584 | 0.26 | -0.68 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 440.00 | 30.50 | 31.65 | 31.08 | 30.03 | -3.78 | -11.18% | 0.07 | 323 | 5,579 | 0.27 | -0.73 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 445.00 | 34.40 | 35.60 | 35.00 | 35.12 | -3.68 | -9.49% | 0.08 | 77 | 2,368 | 0.27 | -0.77 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 450.00 | 38.55 | 39.75 | 39.15 | 39.23 | -2.42 | -5.81% | 0.09 | 186 | 6,135 | 0.27 | -0.81 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 455.00 | 42.80 | 44.05 | 43.43 | 42.12 | -4.02 | -8.72% | 0.10 | 23 | 2,644 | 0.28 | -0.84 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 460.00 | 47.10 | 48.55 | 47.83 | 44.43 | -7.69 | -14.76% | 0.10 | 17 | 4,020 | 0.28 | -0.86 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 465.00 | 51.80 | 53.10 | 52.45 | 48.90 | -7.73 | -13.65% | 0.11 | 67 | 2,864 | 0.28 | -0.88 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 470.00 | 56.40 | 57.80 | 57.10 | 55.76 | -5.74 | -9.34% | 0.12 | 13 | 3,537 | 0.28 | -0.90 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 475.00 | 60.65 | 62.95 | 61.80 | 61.80 | -4.21 | -6.38% | 0.13 | 28 | 2,547 | 0.29 | -0.92 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 480.00 | 65.95 | 67.15 | 66.55 | 67.15 | -4.10 | -5.76% | 0.14 | 102 | 5,051 | 0.29 | -0.93 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 485.00 | 70.65 | 72.65 | 71.65 | 71.92 | -3.46 | -4.59% | 0.15 | 25 | 1,396 | 0.37 | -0.94 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 490.00 | 75.70 | 78.00 | 76.85 | 73.40 | -6.57 | -8.22% | 0.16 | 30 | 3,192 | 0.39 | -0.94 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 495.00 | 80.25 | 82.95 | 81.60 | 79.75 | -3.63 | -4.36% | 0.16 | 3 | 937 | 0.40 | -0.95 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 500.00 | 85.50 | 87.15 | 86.33 | 82.65 | -7.84 | -8.67% | 0.17 | 37 | 2,220 | 0.40 | -0.96 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 505.00 | 89.60 | 92.95 | 91.28 | 93.00 | -2.12 | -2.23% | 0.18 | 3 | 907 | 0.44 | -0.96 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 510.00 | 94.10 | 97.35 | 95.73 | 94.17 | -4.53 | -4.59% | 0.19 | 1 | 2,636 | 0.45 | -0.97 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 515.00 | 99.30 | 102.85 | 101.08 | 100.38 | -4.77 | -4.54% | 0.20 | 2 | 1,140 | 0.46 | -0.97 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 520.00 | 104.05 | 107.80 | 105.93 | 102.11 | -8.63 | -7.80% | 0.20 | 8 | 2,041 | 0.48 | -0.98 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 525.00 | 108.95 | 112.75 | 110.85 | 112.00 | -2.30 | -2.02% | 0.21 | 6 | 662 | 0.49 | -0.98 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 530.00 | 114.00 | 117.75 | 115.88 | 116.39 | 0.00 | 0.00% | 0.22 | 0 | 245 | 0.51 | -0.98 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 535.00 | 119.20 | 122.75 | 120.98 | 106.42 | 0.00 | 0.00% | 0.23 | 0 | 251 | 0.52 | -0.98 | 0.00 | -0.02 | 1/30/2026 | 2/4/2026 3:59:59 PM EST |
| 540.00 | 123.95 | 127.75 | 125.85 | 116.20 | 0.00 | 0.00% | 0.23 | 0 | 503 | 0.54 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 545.00 | 129.20 | 132.70 | 130.95 | 116.89 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 550.00 | 134.50 | 137.60 | 136.05 | 139.22 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.56 | -0.99 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 555.00 | 138.90 | 142.70 | 140.80 | 129.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.57 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 560.00 | 143.90 | 147.65 | 145.78 | 131.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.59 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 565.00 | 148.95 | 152.65 | 150.80 | 140.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 570.00 | 153.90 | 157.65 | 155.78 | 145.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 575.00 | 158.95 | 162.65 | 160.80 | 97.56 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 1/9/2026 | 2/4/2026 3:59:59 PM EST |
| 580.00 | 164.45 | 167.65 | 166.05 | 107.93 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 3:59:59 PM EST |
| 585.00 | 168.90 | 172.65 | 170.78 | 72.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 2/4/2026 3:59:59 PM EST |
| 590.00 | 174.15 | 177.65 | 175.90 | 78.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/4/2026 3:59:59 PM EST |
| 595.00 | 179.15 | 182.65 | 180.90 | 118.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 3:59:59 PM EST |
| 600.00 | 184.45 | 187.60 | 186.03 | 177.18 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 605.00 | 188.95 | 192.65 | 190.80 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 610.00 | 194.50 | 197.65 | 196.08 | 159.02 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 3:59:59 PM EST |
| 620.00 | 203.95 | 207.65 | 205.80 | 163.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 3:59:59 PM EST |
| 630.00 | 214.45 | 217.65 | 216.05 | 106.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 3:59:59 PM EST |
| 640.00 | 224.45 | 227.65 | 226.05 | 104.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/4/2026 3:59:59 PM EST |
| 650.00 | 233.90 | 237.65 | 235.78 | 118.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/4/2026 3:59:59 PM EST |
| 660.00 | 243.95 | 247.65 | 245.80 | 122.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/4/2026 3:59:59 PM EST |
| 680.00 | 264.40 | 267.65 | 266.03 | 201.31 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 2/4/2026 3:59:59 PM EST |
| 700.00 | 283.95 | 287.65 | 285.80 | % | 0.41 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 720.00 | 304.45 | 307.65 | 306.05 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 740.00 | 324.15 | 327.65 | 325.90 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST |