Options Chain for MICROSOFT CORP COM (MSFT) - $411.38 as of 5/6/2026 1:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 207.20 | 210.35 | 208.78 | 146.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/7/2026 9:59:01 AM EST |
| 220.00 | 202.20 | 205.15 | 203.68 | 204.65 | 0.00 | 0.00% | 0.93 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 225.00 | 197.20 | 200.15 | 198.68 | % | 0.88 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 230.00 | 192.20 | 195.20 | 193.70 | % | 0.84 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 235.00 | 187.20 | 190.20 | 188.70 | 184.82 | 0.00 | 0.00% | 0.80 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:01 AM EST |
| 240.00 | 182.20 | 185.20 | 183.70 | 185.00 | -1.08 | -0.58% | 0.77 | 2 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 245.00 | 177.20 | 180.40 | 178.80 | 174.82 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:01 AM EST |
| 250.00 | 172.20 | 175.20 | 173.70 | 164.13 | 0.00 | 0.00% | 0.69 | 0 | 12 | 2.11 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 255.00 | 167.20 | 170.20 | 168.70 | 114.45 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 9:59:01 AM EST |
| 260.00 | 162.25 | 165.20 | 163.73 | 166.12 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:59:01 AM EST |
| 265.00 | 157.25 | 160.20 | 158.73 | % | 0.60 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 270.00 | 152.25 | 155.20 | 153.73 | 105.84 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/7/2026 9:59:01 AM EST |
| 275.00 | 147.25 | 150.25 | 148.75 | % | 0.54 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 280.00 | 142.25 | 145.45 | 143.85 | 127.00 | 0.00 | 0.00% | 0.51 | 0 | 37 | 1.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 285.00 | 137.25 | 140.25 | 138.75 | 132.94 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.66 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:59:01 AM EST |
| 290.00 | 132.25 | 135.45 | 133.85 | 126.97 | 0.00 | 0.00% | 0.46 | 0 | 46 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:59:01 AM EST |
| 295.00 | 127.25 | 130.25 | 128.75 | 130.69 | 0.00 | 0.00% | 0.44 | 0 | 44 | 1.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:59:01 AM EST |
| 300.00 | 122.25 | 125.25 | 123.75 | 106.50 | 0.00 | 0.00% | 0.41 | 0 | 132 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 305.00 | 117.25 | 120.25 | 118.75 | 111.45 | 0.00 | 0.00% | 0.39 | 0 | 126 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 310.00 | 112.30 | 115.25 | 113.78 | 105.85 | 0.00 | 0.00% | 0.37 | 0 | 164 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 315.00 | 107.30 | 110.30 | 108.80 | 95.27 | 0.00 | 0.00% | 0.35 | 0 | 63 | 1.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 320.00 | 102.30 | 105.30 | 103.80 | 104.00 | +10.92 | +11.74% | 0.32 | 4 | 166 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 325.00 | 97.30 | 100.30 | 98.80 | 87.88 | 0.00 | 0.00% | 0.30 | 0 | 57 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 330.00 | 92.30 | 95.30 | 93.80 | 93.40 | +9.36 | +11.14% | 0.28 | 1 | 189 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 335.00 | 87.35 | 90.00 | 88.68 | 75.85 | 0.00 | 0.00% | 0.26 | 0 | 1,578 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 340.00 | 82.35 | 85.00 | 83.68 | 82.42 | +4.33 | +5.55% | 0.25 | 18 | 285 | 1.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 345.00 | 77.35 | 80.35 | 78.85 | 71.85 | 0.00 | 0.00% | 0.23 | 0 | 170 | 0.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 350.00 | 72.45 | 75.05 | 73.75 | 74.29 | +9.79 | +15.18% | 0.21 | 2 | 1,708 | 0.84 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 355.00 | 67.40 | 70.40 | 68.90 | 71.00 | +10.20 | +16.78% | 0.19 | 2 | 293 | 0.74 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 360.00 | 62.90 | 65.40 | 64.15 | 54.05 | 0.00 | 0.00% | 0.18 | 0 | 558 | 0.82 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 365.00 | 57.50 | 60.10 | 58.80 | 61.00 | +11.00 | +22.00% | 0.16 | 5 | 1,911 | 0.65 | 0.99 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 367.50 | 54.95 | 57.95 | 56.45 | % | 0.15 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.09 | 5/7/2026 9:59:01 AM EST | |||
| 370.00 | 52.65 | 55.15 | 53.90 | 54.17 | +10.62 | +24.39% | 0.15 | 13 | 1,969 | 0.60 | 0.99 | 0.00 | -0.11 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 372.50 | 50.15 | 53.00 | 51.58 | 43.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.12 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 375.00 | 47.50 | 50.15 | 48.83 | 49.10 | +10.45 | +27.04% | 0.13 | 12 | 2,469 | 0.59 | 0.98 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 377.50 | 45.35 | 48.05 | 46.70 | 32.24 | 0.00 | 0.00% | 0.12 | 0 | 85 | 0.65 | 0.98 | 0.00 | -0.14 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 380.00 | 42.65 | 45.20 | 43.93 | 43.97 | +10.42 | +31.06% | 0.12 | 42 | 3,518 | 0.62 | 0.97 | 0.00 | -0.15 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 382.50 | 40.45 | 43.15 | 41.80 | 26.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.17 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 385.00 | 38.10 | 40.10 | 39.10 | 38.84 | +9.24 | +31.22% | 0.10 | 39 | 6,895 | 0.58 | 0.96 | 0.00 | -0.19 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 387.50 | 35.30 | 38.25 | 36.78 | 27.05 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.56 | 0.95 | 0.00 | -0.21 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 390.00 | 33.45 | 35.30 | 34.38 | 34.07 | +8.77 | +34.67% | 0.09 | 17 | 4,048 | 0.43 | 0.94 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 392.50 | 30.75 | 33.30 | 32.03 | 21.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.93 | 0.01 | -0.25 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 395.00 | 29.30 | 30.75 | 30.03 | 29.04 | +7.89 | +37.31% | 0.08 | 73 | 2,453 | 0.29 | 0.92 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 397.50 | 26.00 | 28.70 | 27.35 | 27.01 | +8.45 | +45.53% | 0.07 | 2 | 81 | 0.28 | 0.90 | 0.01 | -0.29 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 400.00 | 24.45 | 25.80 | 25.13 | 24.50 | +7.55 | +44.55% | 0.06 | 169 | 14,785 | 0.30 | 0.89 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 402.50 | 21.70 | 23.60 | 22.65 | 23.25 | +9.16 | +65.02% | 0.06 | 43 | 315 | 0.29 | 0.86 | 0.01 | -0.34 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 405.00 | 20.05 | 21.45 | 20.75 | 21.00 | +7.96 | +61.05% | 0.05 | 113 | 4,667 | 0.30 | 0.84 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 407.50 | 17.80 | 19.40 | 18.60 | 17.77 | +6.42 | +56.57% | 0.05 | 27 | 391 | 0.33 | 0.81 | 0.01 | -0.39 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 410.00 | 16.05 | 16.95 | 16.50 | 16.55 | +6.75 | +68.88% | 0.04 | 360 | 10,395 | 0.30 | 0.78 | 0.02 | -0.41 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 412.50 | 13.75 | 15.15 | 14.45 | 14.45 | +6.35 | +78.40% | 0.04 | 482 | 1,348 | 0.30 | 0.74 | 0.02 | -0.43 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 415.00 | 12.55 | 13.15 | 12.85 | 12.75 | +5.75 | +82.15% | 0.03 | 974 | 7,543 | 0.30 | 0.70 | 0.02 | -0.46 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 417.50 | 10.90 | 11.35 | 11.13 | 10.86 | +5.04 | +86.60% | 0.03 | 254 | 1,263 | 0.30 | 0.65 | 0.02 | -0.47 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 420.00 | 9.45 | 9.75 | 9.60 | 9.55 | +4.80 | +101.06% | 0.02 | 2,916 | 12,526 | 0.30 | 0.60 | 0.02 | -0.48 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 422.50 | 8.10 | 8.25 | 8.18 | 8.10 | +4.07 | +101.00% | 0.02 | 700 | 1,450 | 0.30 | 0.55 | 0.02 | -0.49 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 425.00 | 6.75 | 6.95 | 6.85 | 6.80 | +3.58 | +111.18% | 0.02 | 4,339 | 8,445 | 0.30 | 0.50 | 0.02 | -0.49 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 427.50 | 5.70 | 5.85 | 5.78 | 5.70 | +3.04 | +114.29% | 0.01 | 1,548 | 1,565 | 0.31 | 0.44 | 0.02 | -0.48 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 430.00 | 4.65 | 4.90 | 4.78 | 4.60 | +2.48 | +116.99% | 0.01 | 7,165 | 16,484 | 0.30 | 0.39 | 0.02 | -0.47 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 432.50 | 3.85 | 4.15 | 4.00 | 3.75 | +1.99 | +113.07% | 0.01 | 336 | 1,147 | 0.31 | 0.35 | 0.02 | -0.45 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 435.00 | 3.20 | 3.35 | 3.28 | 3.30 | +1.93 | +140.88% | 0.01 | 3,255 | 10,587 | 0.30 | 0.30 | 0.02 | -0.42 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 437.50 | 2.62 | 2.76 | 2.69 | 2.64 | +1.50 | +131.58% | 0.01 | 231 | 1,038 | 0.31 | 0.26 | 0.02 | -0.40 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 440.00 | 2.15 | 2.26 | 2.21 | 2.19 | +1.30 | +146.07% | 0.01 | 6,159 | 11,531 | 0.31 | 0.23 | 0.01 | -0.37 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 442.50 | 1.72 | 1.86 | 1.79 | 1.73 | +1.00 | +136.99% | 0.00 | 1,137 | 1,281 | 0.32 | 0.20 | 0.01 | -0.35 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 445.00 | 1.39 | 1.51 | 1.45 | 1.45 | +0.82 | +130.16% | 0.00 | 926 | 23,518 | 0.32 | 0.17 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 447.50 | 1.11 | 1.30 | 1.21 | 1.18 | +0.63 | +114.55% | 0.00 | 325 | 1,067 | 0.33 | 0.15 | 0.01 | -0.30 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 450.00 | 0.97 | 1.03 | 1.00 | 1.01 | +0.57 | +129.55% | 0.00 | 5,943 | 24,956 | 0.33 | 0.13 | 0.01 | -0.27 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 452.50 | 0.75 | 0.85 | 0.80 | 0.91 | +0.56 | +160.00% | 0.00 | 84 | 10 | 0.33 | 0.11 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 455.00 | 0.62 | 0.70 | 0.66 | 0.64 | +0.35 | +120.69% | 0.00 | 1,880 | 3,766 | 0.34 | 0.10 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 457.50 | 0.50 | 0.60 | 0.55 | 0.63 | +0.35 | +125.00% | 0.00 | 190 | 21 | 0.34 | 0.08 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 460.00 | 0.43 | 0.50 | 0.47 | 0.45 | +0.20 | +80.00% | 0.00 | 508 | 8,353 | 0.35 | 0.07 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 465.00 | 0.31 | 0.36 | 0.34 | 0.36 | +0.18 | +100.00% | 0.00 | 525 | 5,279 | 0.37 | 0.06 | 0.00 | -0.16 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 470.00 | 0.23 | 0.27 | 0.25 | 0.25 | +0.12 | +92.31% | 0.00 | 1,349 | 8,476 | 0.37 | 0.04 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 475.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.10 | +90.91% | 0.00 | 415 | 14,869 | 0.39 | 0.03 | 0.00 | -0.10 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 480.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.04 | +44.45% | 0.00 | 261 | 6,854 | 0.40 | 0.02 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 485.00 | 0.10 | 0.17 | 0.14 | 0.14 | +0.07 | +100.00% | 0.00 | 154 | 2,535 | 0.41 | 0.02 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 490.00 | 0.02 | 0.11 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 129 | 6,034 | 0.43 | 0.01 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 495.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 15 | 787 | 0.45 | 0.01 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 500.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 425 | 11,731 | 0.46 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 505.00 | 0.06 | 0.11 | 0.09 | 0.06 | +0.03 | +100.00% | 0.00 | 173 | 2,872 | 0.48 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 510.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 160 | 3,102 | 0.49 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 515.00 | 0.02 | 0.09 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 807 | 0.48 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 520.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 25 | 3,214 | 0.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 525.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,606 | 0.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 530.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,423 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 535.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 418 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 540.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 15 | 3,220 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 545.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 508 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 550.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 5,751 | 0.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 5,867 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 570.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 1,882 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 580.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,828 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,508 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 5,615 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,708 | 0.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3,904 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 630.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 640.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,989 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,180 | 0.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 660.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 662 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,335 | 0.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,283 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 720.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,793 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,127 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 760.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,717 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 780.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,597 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:59:01 AM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,411 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,798 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 768 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 523 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 255.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 265.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 275.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 15 | 377 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.12 | +400.00% | 0.00 | 3 | 739 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 285.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 295.00 | 0.01 | 0.09 | 0.05 | 0.19 | +0.18 | +1,800.00% | 0.00 | 1 | 558 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,463 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 305.00 | 0.01 | 0.50 | 0.26 | 0.11 | +0.08 | +266.67% | 0.00 | 4 | 837 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 310.00 | 0.01 | 0.32 | 0.17 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 3,269 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 315.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 1,219 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 3,934 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 325.00 | 0.00 | 0.44 | 0.22 | 0.04 | +0.01 | +33.34% | 0.00 | 18 | 2,681 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 330.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 49 | 5,863 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 335.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 2,706 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 340.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 4,515 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 345.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 29 | 2,648 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 350.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 325 | 7,800 | 0.52 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 355.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 18 | 3,390 | 0.49 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 360.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 234 | 4,746 | 0.47 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 365.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 69 | 3,993 | 0.44 | -0.01 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 367.50 | 0.02 | 0.22 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 370.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 165 | 9,167 | 0.42 | -0.01 | 0.00 | -0.11 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 372.50 | 0.07 | 0.26 | 0.17 | 0.24 | -0.04 | -14.29% | 0.00 | 1 | 5 | 0.41 | -0.01 | 0.00 | -0.12 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 375.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.14 | -42.43% | 0.00 | 157 | 5,765 | 0.41 | -0.02 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 377.50 | 0.13 | 0.31 | 0.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.02 | 0.00 | -0.14 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 380.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.21 | -45.66% | 0.00 | 457 | 10,622 | 0.39 | -0.03 | 0.00 | -0.15 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 382.50 | 0.23 | 0.39 | 0.31 | 0.32 | -0.31 | -49.21% | 0.00 | 4 | 282 | 0.38 | -0.03 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 385.00 | 0.31 | 0.37 | 0.34 | 0.35 | -0.39 | -52.71% | 0.00 | 247 | 6,864 | 0.37 | -0.04 | 0.00 | -0.19 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 387.50 | 0.37 | 0.40 | 0.39 | 0.38 | -0.40 | -51.29% | 0.00 | 13 | 264 | 0.36 | -0.05 | 0.00 | -0.21 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 390.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.55 | -53.40% | 0.00 | 1,069 | 9,278 | 0.35 | -0.06 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 392.50 | 0.53 | 0.61 | 0.57 | 0.55 | -0.70 | -56.00% | 0.00 | 14 | 28 | 0.35 | -0.07 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 395.00 | 0.65 | 0.70 | 0.68 | 0.68 | -0.85 | -55.56% | 0.00 | 371 | 3,512 | 0.34 | -0.08 | 0.01 | -0.26 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 397.50 | 0.78 | 0.91 | 0.85 | 0.86 | -1.04 | -54.74% | 0.00 | 321 | 58 | 0.33 | -0.10 | 0.01 | -0.29 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 400.00 | 0.97 | 1.08 | 1.03 | 1.00 | -1.32 | -56.90% | 0.00 | 1,448 | 16,094 | 0.33 | -0.11 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 402.50 | 1.18 | 1.32 | 1.25 | 1.30 | -1.50 | -53.58% | 0.00 | 385 | 797 | 0.32 | -0.14 | 0.01 | -0.34 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 405.00 | 1.45 | 1.57 | 1.51 | 1.52 | -1.95 | -56.20% | 0.00 | 382 | 6,389 | 0.32 | -0.16 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 407.50 | 1.80 | 1.90 | 1.85 | 1.97 | -2.26 | -53.43% | 0.00 | 176 | 1,848 | 0.32 | -0.19 | 0.01 | -0.39 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 410.00 | 2.22 | 2.33 | 2.28 | 2.28 | -2.84 | -55.47% | 0.01 | 818 | 8,109 | 0.31 | -0.22 | 0.02 | -0.41 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 412.50 | 2.74 | 2.87 | 2.81 | 2.79 | -3.91 | -58.36% | 0.01 | 185 | 664 | 0.31 | -0.26 | 0.02 | -0.43 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 415.00 | 3.40 | 3.55 | 3.48 | 3.44 | -3.96 | -53.52% | 0.01 | 398 | 2,221 | 0.30 | -0.30 | 0.02 | -0.46 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 417.50 | 4.15 | 4.35 | 4.25 | 4.64 | -4.46 | -49.02% | 0.01 | 58 | 357 | 0.30 | -0.35 | 0.02 | -0.47 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 420.00 | 5.10 | 5.25 | 5.18 | 5.20 | -5.55 | -51.63% | 0.01 | 594 | 5,671 | 0.31 | -0.40 | 0.02 | -0.48 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 422.50 | 6.15 | 6.30 | 6.23 | 6.47 | -5.40 | -45.50% | 0.01 | 189 | 892 | 0.30 | -0.45 | 0.02 | -0.49 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 425.00 | 7.40 | 7.50 | 7.45 | 7.60 | -7.18 | -48.58% | 0.02 | 510 | 1,378 | 0.30 | -0.50 | 0.02 | -0.49 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 427.50 | 8.70 | 8.90 | 8.80 | 9.40 | -7.30 | -43.72% | 0.02 | 58 | 1,021 | 0.30 | -0.56 | 0.02 | -0.48 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 430.00 | 10.25 | 10.45 | 10.35 | 10.85 | -6.52 | -37.54% | 0.02 | 222 | 4,196 | 0.31 | -0.61 | 0.02 | -0.47 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 432.50 | 11.65 | 12.60 | 12.13 | 10.90 | -10.25 | -48.47% | 0.03 | 4 | 182 | 0.31 | -0.65 | 0.02 | -0.45 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 435.00 | 13.65 | 14.90 | 14.28 | 13.65 | -8.68 | -38.88% | 0.03 | 27 | 612 | 0.32 | -0.70 | 0.02 | -0.42 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 437.50 | 15.35 | 16.95 | 16.15 | 16.14 | -3.96 | -19.71% | 0.04 | 10 | 346 | 0.32 | -0.74 | 0.02 | -0.40 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 440.00 | 17.45 | 18.70 | 18.08 | 18.70 | -8.12 | -30.28% | 0.04 | 128 | 4,566 | 0.33 | -0.77 | 0.01 | -0.37 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 442.50 | 19.35 | 21.60 | 20.48 | 33.83 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.35 | -0.80 | 0.01 | -0.35 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 445.00 | 21.75 | 23.60 | 22.68 | 22.58 | -13.70 | -37.77% | 0.05 | 5 | 137 | 0.36 | -0.83 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 447.50 | 23.85 | 25.85 | 24.85 | 33.55 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.37 | -0.85 | 0.01 | -0.30 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 450.00 | 26.15 | 28.20 | 27.18 | 25.09 | -11.41 | -31.26% | 0.06 | 2 | 3,739 | 0.37 | -0.87 | 0.01 | -0.27 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 452.50 | 28.50 | 31.10 | 29.80 | % | 0.07 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.25 | 5/7/2026 9:59:01 AM EST | |||
| 455.00 | 30.85 | 33.45 | 32.15 | 32.32 | -17.18 | -34.71% | 0.07 | 1 | 26 | 0.40 | -0.90 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 457.50 | 33.25 | 35.75 | 34.50 | % | 0.08 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.21 | 5/7/2026 9:59:01 AM EST | |||
| 460.00 | 35.65 | 38.20 | 36.93 | 35.34 | -7.51 | -17.53% | 0.08 | 7 | 646 | 0.44 | -0.93 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 465.00 | 40.55 | 42.75 | 41.65 | 51.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.16 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 470.00 | 45.45 | 47.65 | 46.55 | 58.67 | 0.00 | 0.00% | 0.10 | 0 | 1,245 | 0.51 | -0.96 | 0.00 | -0.13 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 475.00 | 50.45 | 52.95 | 51.70 | 61.94 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.10 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 480.00 | 55.45 | 57.65 | 56.55 | 64.22 | 0.00 | 0.00% | 0.12 | 0 | 193 | 0.57 | -0.98 | 0.00 | -0.08 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 485.00 | 60.45 | 62.80 | 61.63 | 86.38 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.06 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 490.00 | 65.40 | 67.60 | 66.50 | 79.40 | 0.00 | 0.00% | 0.14 | 0 | 334 | 0.67 | -0.99 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 495.00 | 70.40 | 72.60 | 71.50 | 83.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.04 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 500.00 | 74.95 | 77.60 | 76.28 | 87.30 | 0.00 | 0.00% | 0.15 | 0 | 107 | 0.71 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 505.00 | 79.85 | 83.10 | 81.48 | 92.41 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 510.00 | 85.40 | 87.55 | 86.48 | 99.40 | 0.00 | 0.00% | 0.17 | 0 | 173 | 0.76 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 515.00 | 89.80 | 92.60 | 91.20 | 99.95 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.84 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 520.00 | 95.30 | 98.10 | 96.70 | 109.55 | 0.00 | 0.00% | 0.19 | 0 | 62 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 525.00 | 100.40 | 102.65 | 101.53 | 111.33 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 530.00 | 105.40 | 107.65 | 106.53 | 116.14 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 535.00 | 109.85 | 113.10 | 111.48 | 124.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 540.00 | 114.80 | 118.10 | 116.45 | 118.60 | -15.03 | -11.25% | 0.22 | 1 | 6 | 0.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 545.00 | 120.35 | 123.10 | 121.73 | 131.27 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 550.00 | 125.35 | 127.90 | 126.63 | 137.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 560.00 | 134.90 | 138.00 | 136.45 | 147.48 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 570.00 | 144.80 | 148.05 | 146.43 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 580.00 | 155.30 | 158.10 | 156.70 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 590.00 | 165.25 | 168.10 | 166.68 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 600.00 | 175.30 | 178.10 | 176.70 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 610.00 | 184.90 | 187.85 | 186.38 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 620.00 | 194.90 | 198.10 | 196.50 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 630.00 | 204.85 | 208.05 | 206.45 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 640.00 | 214.85 | 217.95 | 216.40 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 650.00 | 225.20 | 228.10 | 226.65 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 660.00 | 234.90 | 238.10 | 236.50 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 680.00 | 254.85 | 258.10 | 256.48 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 700.00 | 275.10 | 278.05 | 276.58 | % | 0.40 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 720.00 | 295.35 | 297.75 | 296.55 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 740.00 | 315.00 | 317.90 | 316.45 | % | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 760.00 | 334.90 | 338.05 | 336.48 | % | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 780.00 | 354.85 | 358.10 | 356.48 | % | 0.46 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 800.00 | 374.85 | 378.10 | 376.48 | % | 0.47 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST |