Options Chain for MICROSOFT CORP COM (MSFT) - $410.98 as of 6/9/2026 8:05:16 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 | 227.25 | 230.80 | 229.03 | 228.80 | -16.40 | -6.69% | 1.31 | 60 | 407 | 3.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 180.00 | 222.10 | 225.65 | 223.88 | 282.31 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 185.00 | 217.15 | 220.70 | 218.93 | 235.73 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:07 PM EST |
| 190.00 | 212.15 | 215.65 | 213.90 | 233.34 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 195.00 | 207.15 | 210.75 | 208.95 | 225.34 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 200.00 | 202.15 | 205.70 | 203.93 | 202.60 | -17.85 | -8.10% | 1.02 | 5 | 31 | 2.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 205.00 | 197.80 | 200.70 | 199.25 | % | 0.97 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 210.00 | 192.35 | 195.80 | 194.08 | 203.11 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:07 PM EST |
| 215.00 | 186.70 | 190.80 | 188.75 | 201.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:07 PM EST |
| 220.00 | 182.20 | 185.80 | 184.00 | 199.50 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 225.00 | 177.20 | 180.75 | 178.98 | 194.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 230.00 | 172.20 | 175.70 | 173.95 | 189.15 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 235.00 | 167.35 | 170.75 | 169.05 | 189.13 | 0.00 | 0.00% | 0.72 | 0 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:07 PM EST |
| 240.00 | 162.25 | 165.75 | 164.00 | 174.00 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:07 PM EST |
| 245.00 | 157.20 | 160.75 | 158.98 | 174.80 | 0.00 | 0.00% | 0.65 | 0 | 30 | 1.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:07 PM EST |
| 250.00 | 152.25 | 155.75 | 154.00 | 190.70 | 0.00 | 0.00% | 0.62 | 0 | 244 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 255.00 | 147.75 | 150.85 | 149.30 | 190.95 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 260.00 | 142.25 | 145.90 | 144.08 | 149.80 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.75 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 265.00 | 137.25 | 140.80 | 139.03 | 157.58 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:07 PM EST |
| 270.00 | 132.25 | 135.80 | 134.03 | 151.50 | 0.00 | 0.00% | 0.50 | 0 | 27 | 1.63 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 275.00 | 127.30 | 130.85 | 129.08 | 168.50 | 0.00 | 0.00% | 0.47 | 0 | 35 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 280.00 | 122.30 | 125.85 | 124.08 | 181.96 | 0.00 | 0.00% | 0.44 | 0 | 723 | 1.51 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 285.00 | 117.50 | 120.90 | 119.20 | 83.40 | 0.00 | 0.00% | 0.42 | 0 | 303 | 1.45 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 4:00:07 PM EST |
| 290.00 | 112.30 | 115.90 | 114.10 | 138.84 | 0.00 | 0.00% | 0.39 | 0 | 397 | 1.39 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:07 PM EST |
| 295.00 | 107.35 | 110.85 | 109.10 | 128.90 | 0.00 | 0.00% | 0.37 | 0 | 425 | 1.33 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:07 PM EST |
| 300.00 | 102.50 | 105.90 | 104.20 | 101.57 | -12.73 | -11.14% | 0.35 | 10 | 937 | 1.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 305.00 | 97.55 | 100.95 | 99.25 | 96.95 | -7.80 | -7.45% | 0.33 | 1 | 65 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 310.00 | 92.40 | 96.00 | 94.20 | 127.00 | 0.00 | 0.00% | 0.30 | 0 | 133 | 1.17 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 315.00 | 87.40 | 91.00 | 89.20 | 108.00 | 0.00 | 0.00% | 0.28 | 0 | 73 | 1.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 320.00 | 82.40 | 85.95 | 84.18 | 82.30 | -10.56 | -11.38% | 0.26 | 3 | 338 | 1.01 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 325.00 | 77.45 | 80.75 | 79.10 | 78.96 | -7.84 | -9.04% | 0.24 | 5 | 186 | 0.93 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 330.00 | 72.65 | 76.05 | 74.35 | 83.35 | 0.00 | 0.00% | 0.23 | 0 | 404 | 0.94 | 1.00 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 335.00 | 67.65 | 70.90 | 69.28 | 67.05 | -40.65 | -37.75% | 0.21 | 230 | 321 | 0.85 | 0.99 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 340.00 | 62.70 | 65.50 | 64.10 | 62.12 | -10.83 | -14.85% | 0.19 | 232 | 396 | 0.74 | 0.99 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 345.00 | 57.75 | 61.10 | 59.43 | 59.10 | -16.40 | -21.73% | 0.17 | 1 | 295 | 0.78 | 0.99 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 350.00 | 52.90 | 55.55 | 54.23 | 53.62 | -10.23 | -16.03% | 0.15 | 5 | 858 | 0.65 | 0.98 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 355.00 | 47.70 | 51.25 | 49.48 | 57.80 | 0.00 | 0.00% | 0.14 | 0 | 275 | 0.67 | 0.97 | 0.00 | -0.16 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 360.00 | 43.25 | 45.95 | 44.60 | 41.68 | -9.49 | -18.55% | 0.12 | 44 | 1,654 | 0.59 | 0.96 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 365.00 | 38.25 | 40.50 | 39.38 | 39.64 | -13.71 | -25.70% | 0.11 | 5 | 941 | 0.53 | 0.94 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 370.00 | 33.70 | 36.10 | 34.90 | 34.98 | -8.35 | -19.28% | 0.09 | 70 | 2,694 | 0.49 | 0.93 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 375.00 | 29.00 | 31.65 | 30.33 | 30.30 | -8.21 | -21.32% | 0.08 | 12 | 1,735 | 0.39 | 0.90 | 0.01 | -0.29 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 380.00 | 24.75 | 26.80 | 25.78 | 24.35 | -9.65 | -28.39% | 0.07 | 68 | 2,235 | 0.36 | 0.87 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 385.00 | 20.70 | 22.60 | 21.65 | 21.74 | -6.81 | -23.86% | 0.06 | 34 | 1,323 | 0.36 | 0.82 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 390.00 | 16.90 | 17.75 | 17.33 | 17.59 | -6.81 | -27.91% | 0.04 | 207 | 5,886 | 0.34 | 0.76 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 395.00 | 13.40 | 14.25 | 13.83 | 13.43 | -7.57 | -36.05% | 0.04 | 149 | 2,906 | 0.34 | 0.68 | 0.02 | -0.47 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 397.50 | 11.60 | 12.25 | 11.93 | 12.60 | -6.50 | -34.04% | 0.03 | 102 | 28 | 0.33 | 0.63 | 0.02 | -0.48 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 400.00 | 10.00 | 10.95 | 10.48 | 10.70 | -6.55 | -37.98% | 0.03 | 2,105 | 10,232 | 0.34 | 0.59 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 402.50 | 8.75 | 9.55 | 9.15 | 9.20 | -5.66 | -38.09% | 0.02 | 618 | 162 | 0.34 | 0.54 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 405.00 | 7.50 | 8.20 | 7.85 | 8.00 | -5.10 | -38.94% | 0.02 | 1,680 | 3,650 | 0.33 | 0.49 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 407.50 | 6.70 | 7.20 | 6.95 | 7.05 | -4.66 | -39.80% | 0.02 | 712 | 84 | 0.34 | 0.45 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 410.00 | 5.45 | 5.95 | 5.70 | 5.85 | -4.45 | -43.21% | 0.01 | 6,256 | 5,163 | 0.33 | 0.40 | 0.02 | -0.49 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 412.50 | 4.90 | 5.25 | 5.08 | 5.00 | -4.00 | -44.45% | 0.01 | 952 | 860 | 0.33 | 0.36 | 0.02 | -0.47 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 415.00 | 4.15 | 4.45 | 4.30 | 4.45 | -3.21 | -41.91% | 0.01 | 2,598 | 9,988 | 0.34 | 0.32 | 0.02 | -0.45 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 417.50 | 3.30 | 3.80 | 3.55 | 3.64 | -2.76 | -43.13% | 0.01 | 523 | 1,093 | 0.34 | 0.28 | 0.02 | -0.42 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 420.00 | 2.95 | 3.10 | 3.03 | 3.00 | -2.84 | -48.63% | 0.01 | 9,065 | 28,107 | 0.34 | 0.24 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 422.50 | 2.46 | 2.66 | 2.56 | 2.56 | -2.34 | -47.76% | 0.01 | 479 | 748 | 0.34 | 0.21 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 425.00 | 2.02 | 2.22 | 2.12 | 2.16 | -2.04 | -48.58% | 0.00 | 2,420 | 7,634 | 0.34 | 0.18 | 0.01 | -0.33 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 427.50 | 1.66 | 1.97 | 1.82 | 1.74 | -1.80 | -50.85% | 0.00 | 799 | 1,113 | 0.35 | 0.15 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 430.00 | 1.43 | 1.53 | 1.48 | 1.46 | -1.61 | -52.45% | 0.00 | 7,022 | 16,453 | 0.35 | 0.13 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 432.50 | 1.18 | 1.30 | 1.24 | 1.24 | -1.34 | -51.94% | 0.00 | 773 | 1,324 | 0.35 | 0.11 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 435.00 | 0.93 | 1.09 | 1.01 | 0.99 | -1.21 | -55.00% | 0.00 | 1,495 | 5,753 | 0.35 | 0.10 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 437.50 | 0.80 | 0.96 | 0.88 | 0.85 | -0.96 | -53.04% | 0.00 | 538 | 1,192 | 0.36 | 0.08 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 440.00 | 0.67 | 0.74 | 0.71 | 0.71 | -0.90 | -55.91% | 0.00 | 5,183 | 15,128 | 0.36 | 0.07 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 442.50 | 0.51 | 0.63 | 0.57 | 0.52 | -0.90 | -63.38% | 0.00 | 300 | 2,912 | 0.36 | 0.06 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 445.00 | 0.46 | 0.53 | 0.50 | 0.48 | -0.63 | -56.76% | 0.00 | 899 | 9,251 | 0.37 | 0.05 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 447.50 | 0.34 | 0.44 | 0.39 | 0.41 | -0.66 | -61.69% | 0.00 | 23 | 736 | 0.37 | 0.04 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 450.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.53 | -61.63% | 0.00 | 4,408 | 39,991 | 0.38 | 0.04 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 455.00 | 0.23 | 0.37 | 0.30 | 0.23 | -0.39 | -62.91% | 0.00 | 585 | 6,673 | 0.40 | 0.03 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 460.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.27 | -57.45% | 0.00 | 1,450 | 16,437 | 0.40 | 0.02 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 465.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.24 | -63.16% | 0.00 | 825 | 6,284 | 0.41 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 470.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.18 | -62.07% | 0.00 | 2,801 | 17,969 | 0.42 | 0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 475.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 1,009 | 12,604 | 0.42 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 480.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.14 | -73.69% | 0.00 | 2,330 | 40,992 | 0.44 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 485.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.09 | -60.00% | 0.00 | 1,437 | 7,896 | 0.50 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 490.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 435 | 4,154 | 0.50 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 495.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 119 | 3,159 | 0.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 500.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 1,806 | 31,629 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 505.00 | 0.03 | 0.45 | 0.24 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 1,924 | 0.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 71 | 4,589 | 0.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 515.00 | 0.02 | 0.25 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 9 | 3,306 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 520.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 8,638 | 0.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 34 | 5,103 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 530.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 13 | 9,230 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 535.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 67 | 1,540 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 540.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 23 | 3,104 | 0.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 545.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 1,943 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 550.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 132 | 11,561 | 0.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 555.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 20 | 1,155 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 33 | 5,032 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 565.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 21 | 1,311 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 570.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 20 | 4,355 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 575.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 2,400 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 580.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 4,462 | 0.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 0.16 | 0.08 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 4,803 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 595.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,457 | 0.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 605.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.91 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 615.00 | 0.00 | 0.58 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,043 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 625.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,079 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 0.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 635.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,184 | 1.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 80 | 1,392 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 645.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 887 | 1.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,753 | 1.01 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 655.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 485 | 1.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 665.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.10 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 670.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 1.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 675.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 1.77 | 0.89 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 1,735 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,911 | 1.34 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,826 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,177 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,647 | 1.25 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,521 | 1.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 999 | 1.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 984 | 1.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 769 | 1.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 1.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 239 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.30 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 1.77 | 0.89 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 1,728 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.77 | 0.89 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.97 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 245.00 | 0.01 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 86 | 1,615 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,579 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 255.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 205 | 679 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 64 | 1,345 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 265.00 | 0.00 | 0.17 | 0.09 | 0.17 | +0.12 | +240.00% | 0.00 | 35 | 1,091 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 270.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 647 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 275.00 | 0.01 | 0.50 | 0.26 | 0.12 | +0.08 | +200.00% | 0.00 | 6 | 1,141 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 280.00 | 0.01 | 0.45 | 0.23 | 0.13 | +0.05 | +62.50% | 0.00 | 8 | 1,009 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 285.00 | 0.00 | 0.99 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 290.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 2,513 | 0.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 0.99 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,873 | 1.15 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 300.00 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 7,699 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 305.00 | 0.01 | 0.55 | 0.28 | 0.15 | +0.10 | +200.00% | 0.00 | 4 | 1,514 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.12 | 0.06 | 0.20 | +0.13 | +185.72% | 0.00 | 5 | 2,314 | 0.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 315.00 | 0.02 | 0.25 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,434 | 0.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 320.00 | 0.04 | 0.28 | 0.16 | 0.07 | +0.01 | +16.67% | 0.00 | 17 | 2,400 | 0.64 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 325.00 | 0.04 | 0.20 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 50 | 3,168 | 0.59 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 330.00 | 0.10 | 0.14 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 109 | 4,543 | 0.56 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 335.00 | 0.08 | 0.16 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 71 | 4,792 | 0.53 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 340.00 | 0.12 | 0.18 | 0.15 | 0.13 | +0.01 | +8.34% | 0.00 | 33 | 5,695 | 0.51 | -0.01 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 345.00 | 0.16 | 0.24 | 0.20 | 0.19 | +0.05 | +35.72% | 0.00 | 18 | 4,780 | 0.49 | -0.01 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 350.00 | 0.21 | 0.29 | 0.25 | 0.27 | +0.12 | +80.00% | 0.00 | 994 | 10,186 | 0.47 | -0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 355.00 | 0.30 | 0.37 | 0.34 | 0.34 | +0.11 | +47.83% | 0.00 | 769 | 4,360 | 0.45 | -0.03 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 360.00 | 0.43 | 0.47 | 0.45 | 0.45 | +0.21 | +87.50% | 0.00 | 991 | 5,418 | 0.43 | -0.04 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 365.00 | 0.55 | 0.63 | 0.59 | 0.60 | +0.23 | +62.17% | 0.00 | 208 | 6,573 | 0.41 | -0.06 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 370.00 | 0.77 | 0.85 | 0.81 | 0.81 | +0.31 | +62.00% | 0.00 | 664 | 8,997 | 0.39 | -0.07 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 375.00 | 1.03 | 1.17 | 1.10 | 1.11 | +0.46 | +70.77% | 0.00 | 1,650 | 5,921 | 0.37 | -0.10 | 0.01 | -0.29 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 380.00 | 1.46 | 1.65 | 1.56 | 1.55 | +0.62 | +66.67% | 0.00 | 3,523 | 11,543 | 0.36 | -0.13 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 385.00 | 2.15 | 2.56 | 2.36 | 2.30 | +0.93 | +67.89% | 0.01 | 1,736 | 13,597 | 0.35 | -0.18 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 390.00 | 3.05 | 3.45 | 3.25 | 3.24 | +1.25 | +62.82% | 0.01 | 2,305 | 9,241 | 0.34 | -0.24 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 395.00 | 4.55 | 5.10 | 4.83 | 4.77 | +1.91 | +66.79% | 0.01 | 1,598 | 5,555 | 0.34 | -0.32 | 0.02 | -0.47 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 397.50 | 5.55 | 5.85 | 5.70 | 5.55 | +2.05 | +58.58% | 0.01 | 737 | 65 | 0.34 | -0.37 | 0.02 | -0.48 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 400.00 | 6.55 | 7.25 | 6.90 | 6.60 | +2.61 | +65.42% | 0.02 | 4,941 | 17,690 | 0.34 | -0.41 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 402.50 | 7.35 | 8.00 | 7.68 | 7.50 | +3.00 | +66.67% | 0.02 | 625 | 724 | 0.33 | -0.46 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 405.00 | 8.65 | 9.70 | 9.18 | 8.70 | +3.06 | +54.26% | 0.02 | 1,452 | 5,405 | 0.33 | -0.51 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 407.50 | 10.00 | 10.65 | 10.33 | 10.18 | +3.68 | +56.62% | 0.03 | 1,040 | 906 | 0.33 | -0.55 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 410.00 | 11.45 | 12.75 | 12.10 | 12.10 | +4.35 | +56.13% | 0.03 | 1,357 | 7,820 | 0.33 | -0.60 | 0.02 | -0.49 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 412.50 | 12.90 | 13.95 | 13.43 | 14.95 | +5.95 | +66.12% | 0.03 | 405 | 952 | 0.33 | -0.64 | 0.02 | -0.47 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 415.00 | 14.75 | 16.20 | 15.48 | 15.60 | +5.25 | +50.73% | 0.04 | 464 | 6,789 | 0.34 | -0.68 | 0.02 | -0.45 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 417.50 | 16.40 | 17.70 | 17.05 | 17.00 | +5.20 | +44.07% | 0.04 | 75 | 1,719 | 0.34 | -0.72 | 0.02 | -0.42 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 420.00 | 18.15 | 19.50 | 18.83 | 18.70 | +5.42 | +40.82% | 0.04 | 1,095 | 14,469 | 0.33 | -0.76 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 422.50 | 20.20 | 21.75 | 20.98 | 21.85 | +7.66 | +53.99% | 0.05 | 46 | 1,862 | 0.34 | -0.79 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 425.00 | 22.45 | 24.05 | 23.25 | 22.72 | +6.47 | +39.82% | 0.05 | 248 | 6,762 | 0.35 | -0.82 | 0.01 | -0.33 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 427.50 | 24.55 | 27.50 | 26.03 | 25.13 | +7.01 | +38.69% | 0.06 | 35 | 600 | 0.36 | -0.85 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 430.00 | 26.30 | 29.50 | 27.90 | 28.17 | +7.49 | +36.22% | 0.06 | 139 | 5,998 | 0.32 | -0.87 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 432.50 | 29.00 | 31.90 | 30.45 | 31.39 | +9.61 | +44.13% | 0.07 | 18 | 723 | 0.37 | -0.89 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 435.00 | 31.25 | 33.20 | 32.23 | 33.25 | +9.00 | +37.12% | 0.07 | 181 | 2,360 | 0.42 | -0.90 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 437.50 | 32.95 | 36.15 | 34.55 | 36.28 | +8.57 | +30.93% | 0.08 | 6 | 199 | 0.51 | -0.92 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 440.00 | 35.60 | 38.20 | 36.90 | 37.19 | +8.41 | +29.23% | 0.08 | 236 | 4,151 | 0.50 | -0.93 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 442.50 | 37.75 | 40.95 | 39.35 | 39.01 | +8.08 | +26.13% | 0.09 | 18 | 240 | 0.54 | -0.94 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 445.00 | 39.80 | 43.35 | 41.58 | 41.11 | +6.87 | +20.07% | 0.09 | 23 | 2,139 | 0.56 | -0.95 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 447.50 | 42.70 | 45.80 | 44.25 | 37.77 | 0.00 | 0.00% | 0.10 | 0 | 183 | 0.57 | -0.96 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 450.00 | 45.10 | 48.45 | 46.78 | 46.65 | +7.90 | +20.39% | 0.10 | 117 | 7,816 | 0.59 | -0.96 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 455.00 | 50.30 | 53.00 | 51.65 | 54.29 | +10.50 | +23.98% | 0.11 | 17 | 1,458 | 0.61 | -0.97 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 460.00 | 55.25 | 57.85 | 56.55 | 57.57 | +7.56 | +15.12% | 0.12 | 73 | 2,315 | 0.64 | -0.98 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 465.00 | 60.10 | 63.15 | 61.63 | 53.92 | -1.01 | -1.84% | 0.13 | 9 | 776 | 0.71 | -0.99 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 470.00 | 65.25 | 68.15 | 66.70 | 68.30 | +10.30 | +17.76% | 0.14 | 12 | 966 | 0.74 | -0.99 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 475.00 | 70.10 | 72.50 | 71.30 | 62.54 | 0.00 | 0.00% | 0.15 | 0 | 368 | 0.71 | -0.99 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 480.00 | 75.15 | 78.15 | 76.65 | 79.23 | +9.31 | +13.32% | 0.16 | 30 | 133 | 0.81 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 485.00 | 79.90 | 83.15 | 81.53 | 81.45 | +18.18 | +28.74% | 0.17 | 400 | 382 | 0.85 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 490.00 | 85.30 | 88.15 | 86.73 | 88.25 | +10.60 | +13.66% | 0.18 | 276 | 269 | 0.89 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 495.00 | 90.05 | 92.35 | 91.20 | 91.85 | +16.49 | +21.89% | 0.18 | 50 | 37 | 0.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 500.00 | 95.05 | 98.15 | 96.60 | 97.00 | +15.58 | +19.14% | 0.19 | 25 | 25 | 0.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 505.00 | 99.95 | 103.15 | 101.55 | 91.50 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.98 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 510.00 | 105.05 | 107.45 | 106.25 | 80.72 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 515.00 | 110.10 | 112.45 | 111.28 | 111.80 | +10.19 | +10.03% | 0.22 | 175 | 164 | 0.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 520.00 | 115.10 | 117.50 | 116.30 | 118.00 | +11.37 | +10.67% | 0.22 | 235 | 76 | 0.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 525.00 | 120.25 | 122.80 | 121.53 | 122.98 | +10.29 | +9.14% | 0.23 | 5 | 10 | 1.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 530.00 | 125.30 | 128.00 | 126.65 | 127.98 | +24.13 | +23.24% | 0.24 | 1 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 535.00 | 130.10 | 133.35 | 131.73 | 89.96 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 540.00 | 134.90 | 138.15 | 136.53 | 131.82 | +7.27 | +5.84% | 0.25 | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 545.00 | 140.35 | 143.15 | 141.75 | 141.50 | +22.84 | +19.25% | 0.26 | 11 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 550.00 | 145.30 | 147.45 | 146.38 | 125.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:07 PM EST |
| 555.00 | 150.15 | 153.00 | 151.58 | 107.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 560.00 | 155.15 | 158.65 | 156.90 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 565.00 | 160.20 | 163.15 | 161.68 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 570.00 | 165.30 | 168.15 | 166.73 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 575.00 | 170.05 | 173.35 | 171.70 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 580.00 | 175.30 | 178.35 | 176.83 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 585.00 | 180.00 | 183.15 | 181.58 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 590.00 | 184.90 | 187.45 | 186.18 | 163.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:07 PM EST |
| 595.00 | 190.35 | 193.35 | 191.85 | 148.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 600.00 | 195.25 | 198.55 | 196.90 | 184.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:07 PM EST |
| 605.00 | 199.95 | 203.65 | 201.80 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 610.00 | 205.25 | 208.55 | 206.90 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 615.00 | 210.20 | 213.55 | 211.88 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 620.00 | 214.55 | 218.55 | 216.55 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 625.00 | 220.25 | 223.20 | 221.73 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 630.00 | 225.15 | 228.25 | 226.70 | 176.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 635.00 | 230.30 | 233.15 | 231.73 | % | 0.36 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 640.00 | 234.90 | 238.35 | 236.63 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 645.00 | 240.35 | 243.05 | 241.70 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 650.00 | 244.90 | 248.35 | 246.63 | % | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 655.00 | 249.85 | 253.65 | 251.75 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 660.00 | 255.25 | 258.00 | 256.63 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 665.00 | 259.85 | 263.55 | 261.70 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 670.00 | 265.10 | 268.40 | 266.75 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 675.00 | 269.60 | 273.35 | 271.48 | % | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 680.00 | 275.10 | 277.80 | 276.45 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 700.00 | 295.10 | 298.35 | 296.73 | % | 0.42 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 720.00 | 315.30 | 318.15 | 316.73 | % | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 740.00 | 334.80 | 338.50 | 336.65 | % | 0.45 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 760.00 | 355.30 | 358.25 | 356.78 | % | 0.47 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 780.00 | 374.60 | 378.55 | 376.58 | % | 0.48 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 800.00 | 395.10 | 398.55 | 396.83 | % | 0.50 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST |