Options Chain for MICROSOFT CORP COM (MSFT) - $392.74 as of 2/27/2026 8:20:27 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 | 217.70 | 221.65 | 219.68 | 231.01 | 0.00 | 0.00% | 1.26 | 0 | 469 | 0.88 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 3:59:47 PM EST |
| 180.00 | 212.85 | 216.70 | 214.78 | 212.65 | -6.92 | -3.16% | 1.19 | 1 | 5 | 0.85 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 185.00 | 208.40 | 211.80 | 210.10 | 216.75 | 0.00 | 0.00% | 1.14 | 0 | 777 | 0.82 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/27/2026 3:59:47 PM EST |
| 190.00 | 203.25 | 206.75 | 205.00 | 300.78 | 0.00 | 0.00% | 1.08 | 0 | 59 | 0.80 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 2/27/2026 3:59:47 PM EST |
| 195.00 | 198.00 | 201.85 | 199.93 | 205.00 | 0.00 | 0.00% | 1.03 | 0 | 32 | 0.77 | 1.00 | 0.00 | -0.02 | 2/5/2026 | 2/27/2026 3:59:47 PM EST |
| 200.00 | 193.15 | 196.95 | 195.05 | 197.00 | +6.83 | +3.60% | 0.98 | 6 | 42 | 0.75 | 1.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 205.00 | 188.65 | 191.95 | 190.30 | 235.75 | 0.00 | 0.00% | 0.93 | 0 | 4 | 0.72 | 1.00 | 0.00 | -0.02 | 11/26/2024 | 2/27/2026 3:59:47 PM EST |
| 210.00 | 183.20 | 187.10 | 185.15 | 303.33 | 0.00 | 0.00% | 0.88 | 0 | 6 | 0.70 | 1.00 | 0.00 | -0.02 | 7/22/2025 | 2/27/2026 3:59:47 PM EST |
| 215.00 | 178.55 | 182.15 | 180.35 | 246.00 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.68 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 2/27/2026 3:59:47 PM EST |
| 220.00 | 173.70 | 177.20 | 175.45 | 259.60 | 0.00 | 0.00% | 0.80 | 0 | 119 | 0.67 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 2/27/2026 3:59:47 PM EST |
| 225.00 | 168.65 | 172.30 | 170.48 | 179.92 | 0.00 | 0.00% | 0.76 | 0 | 14 | 0.65 | 0.99 | 0.00 | -0.02 | 2/11/2026 | 2/27/2026 3:59:47 PM EST |
| 230.00 | 163.75 | 167.50 | 165.63 | 171.72 | 0.00 | 0.00% | 0.72 | 0 | 211 | 0.63 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/27/2026 3:59:47 PM EST |
| 235.00 | 159.00 | 162.60 | 160.80 | 159.05 | +4.35 | +2.82% | 0.68 | 1 | 30 | 0.60 | 0.99 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 240.00 | 153.95 | 157.80 | 155.88 | 162.05 | 0.00 | 0.00% | 0.65 | 0 | 19 | 0.59 | 0.99 | 0.00 | -0.03 | 2/19/2026 | 2/27/2026 3:59:47 PM EST |
| 245.00 | 149.30 | 152.85 | 151.08 | 214.90 | 0.00 | 0.00% | 0.62 | 0 | 29 | 0.59 | 0.98 | 0.00 | -0.03 | 1/23/2026 | 2/27/2026 3:59:47 PM EST |
| 250.00 | 144.35 | 147.45 | 145.90 | 146.20 | +5.04 | +3.57% | 0.58 | 1 | 235 | 0.56 | 0.98 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 255.00 | 140.20 | 143.00 | 141.60 | 140.00 | 0.00 | 0.00% | 0.56 | 0 | 34 | 0.52 | 0.98 | 0.00 | -0.04 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 260.00 | 135.10 | 137.85 | 136.48 | 143.13 | 0.00 | 0.00% | 0.52 | 0 | 25 | 0.49 | 0.97 | 0.00 | -0.04 | 2/18/2026 | 2/27/2026 3:59:47 PM EST |
| 265.00 | 130.95 | 133.30 | 132.13 | 140.10 | 0.00 | 0.00% | 0.50 | 0 | 24 | 0.42 | 0.97 | 0.00 | -0.05 | 2/6/2026 | 2/27/2026 3:59:47 PM EST |
| 270.00 | 125.65 | 128.45 | 127.05 | 131.42 | 0.00 | 0.00% | 0.47 | 0 | 59 | 0.47 | 0.97 | 0.00 | -0.05 | 2/6/2026 | 2/27/2026 3:59:47 PM EST |
| 275.00 | 120.95 | 123.50 | 122.23 | 117.20 | 0.00 | 0.00% | 0.44 | 0 | 60 | 0.46 | 0.96 | 0.00 | -0.06 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 280.00 | 116.60 | 119.05 | 117.83 | 123.30 | 0.00 | 0.00% | 0.42 | 0 | 817 | 0.41 | 0.95 | 0.00 | -0.06 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 285.00 | 111.95 | 114.50 | 113.23 | 118.07 | 0.00 | 0.00% | 0.40 | 0 | 303 | 0.40 | 0.95 | 0.00 | -0.06 | 2/6/2026 | 2/27/2026 3:59:47 PM EST |
| 290.00 | 107.35 | 109.65 | 108.50 | 113.23 | 0.00 | 0.00% | 0.37 | 0 | 399 | 0.40 | 0.94 | 0.00 | -0.07 | 2/6/2026 | 2/27/2026 3:59:47 PM EST |
| 295.00 | 102.50 | 105.40 | 103.95 | 110.67 | 0.00 | 0.00% | 0.35 | 0 | 426 | 0.39 | 0.93 | 0.00 | -0.07 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 300.00 | 98.20 | 100.75 | 99.48 | 97.35 | -10.50 | -9.74% | 0.33 | 1 | 941 | 0.39 | 0.92 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 305.00 | 93.85 | 96.20 | 95.03 | 95.80 | -6.95 | -6.77% | 0.31 | 10 | 39 | 0.39 | 0.91 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 310.00 | 89.25 | 91.65 | 90.45 | 97.30 | 0.00 | 0.00% | 0.29 | 0 | 181 | 0.38 | 0.90 | 0.00 | -0.09 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 315.00 | 84.75 | 87.50 | 86.13 | 92.81 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.38 | 0.89 | 0.00 | -0.09 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 320.00 | 80.55 | 83.05 | 81.80 | 85.14 | 0.00 | 0.00% | 0.26 | 0 | 183 | 0.37 | 0.88 | 0.00 | -0.10 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 325.00 | 76.25 | 79.00 | 77.63 | 84.80 | 0.00 | 0.00% | 0.24 | 0 | 138 | 0.37 | 0.86 | 0.00 | -0.10 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 330.00 | 72.25 | 74.65 | 73.45 | 71.00 | -8.31 | -10.48% | 0.22 | 3 | 102 | 0.37 | 0.85 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 335.00 | 68.00 | 70.65 | 69.33 | 61.35 | 0.00 | 0.00% | 0.21 | 0 | 74 | 0.36 | 0.83 | 0.00 | -0.11 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 340.00 | 64.10 | 66.30 | 65.20 | 66.50 | -8.87 | -11.77% | 0.19 | 2 | 116 | 0.36 | 0.81 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 345.00 | 60.15 | 62.50 | 61.33 | 62.75 | -8.65 | -12.12% | 0.18 | 23 | 185 | 0.35 | 0.79 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 350.00 | 56.25 | 58.90 | 57.58 | 59.08 | -2.17 | -3.55% | 0.16 | 4 | 752 | 0.35 | 0.77 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 355.00 | 52.85 | 54.95 | 53.90 | 53.95 | -5.24 | -8.86% | 0.15 | 3 | 167 | 0.35 | 0.75 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 360.00 | 48.95 | 51.40 | 50.18 | 50.23 | -5.51 | -9.89% | 0.14 | 2 | 819 | 0.34 | 0.73 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 365.00 | 45.50 | 48.00 | 46.75 | 47.07 | -3.93 | -7.71% | 0.13 | 5 | 78 | 0.34 | 0.71 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 370.00 | 42.40 | 44.70 | 43.55 | 43.83 | -5.67 | -11.46% | 0.12 | 21 | 403 | 0.34 | 0.68 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 375.00 | 38.95 | 40.90 | 39.93 | 40.85 | -3.45 | -7.79% | 0.11 | 24 | 390 | 0.33 | 0.66 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 380.00 | 36.70 | 37.35 | 37.03 | 37.57 | -5.15 | -12.06% | 0.10 | 36 | 854 | 0.33 | 0.63 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 385.00 | 33.05 | 34.65 | 33.85 | 34.55 | -4.49 | -11.51% | 0.09 | 17 | 460 | 0.32 | 0.60 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 390.00 | 30.95 | 31.40 | 31.18 | 31.05 | -5.55 | -15.17% | 0.08 | 140 | 998 | 0.32 | 0.58 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 395.00 | 28.35 | 28.70 | 28.53 | 28.50 | -4.85 | -14.55% | 0.07 | 288 | 1,141 | 0.32 | 0.55 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 400.00 | 25.95 | 26.25 | 26.10 | 26.15 | -4.85 | -15.65% | 0.07 | 1,011 | 4,621 | 0.32 | 0.52 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 405.00 | 23.70 | 23.95 | 23.83 | 24.35 | -4.15 | -14.57% | 0.06 | 121 | 1,241 | 0.32 | 0.49 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 410.00 | 21.50 | 21.80 | 21.65 | 21.94 | -3.75 | -14.60% | 0.05 | 179 | 1,384 | 0.31 | 0.46 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 415.00 | 19.55 | 19.85 | 19.70 | 19.50 | -4.25 | -17.90% | 0.05 | 127 | 1,988 | 0.31 | 0.43 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 420.00 | 17.70 | 18.00 | 17.85 | 17.85 | -3.58 | -16.71% | 0.04 | 283 | 4,535 | 0.31 | 0.40 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 425.00 | 15.95 | 16.30 | 16.13 | 15.95 | -3.55 | -18.21% | 0.04 | 201 | 1,729 | 0.31 | 0.38 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 430.00 | 14.40 | 14.70 | 14.55 | 14.70 | -3.11 | -17.47% | 0.03 | 255 | 4,761 | 0.31 | 0.35 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 435.00 | 12.95 | 13.30 | 13.13 | 13.15 | -2.92 | -18.18% | 0.03 | 246 | 1,171 | 0.31 | 0.33 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 440.00 | 11.80 | 11.95 | 11.88 | 11.50 | -3.10 | -21.24% | 0.03 | 2,288 | 4,091 | 0.31 | 0.30 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 445.00 | 10.55 | 10.75 | 10.65 | 10.25 | -2.80 | -21.46% | 0.02 | 110 | 1,215 | 0.31 | 0.28 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 450.00 | 9.45 | 9.65 | 9.55 | 9.65 | -2.05 | -17.53% | 0.02 | 474 | 10,743 | 0.31 | 0.26 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 455.00 | 8.50 | 8.70 | 8.60 | 8.84 | -1.87 | -17.46% | 0.02 | 79 | 4,497 | 0.31 | 0.24 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 460.00 | 7.60 | 7.80 | 7.70 | 7.80 | -1.78 | -18.58% | 0.02 | 171 | 4,084 | 0.31 | 0.22 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 465.00 | 6.80 | 7.00 | 6.90 | 6.60 | -2.15 | -24.58% | 0.01 | 17 | 1,216 | 0.31 | 0.20 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 470.00 | 6.10 | 6.30 | 6.20 | 6.35 | -1.43 | -18.38% | 0.01 | 612 | 3,378 | 0.31 | 0.18 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 475.00 | 5.45 | 5.65 | 5.55 | 5.55 | -1.55 | -21.84% | 0.01 | 120 | 2,973 | 0.31 | 0.17 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 480.00 | 4.90 | 5.05 | 4.98 | 4.84 | -1.36 | -21.94% | 0.01 | 1,309 | 24,449 | 0.31 | 0.15 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 485.00 | 4.40 | 4.55 | 4.48 | 4.35 | -1.22 | -21.91% | 0.01 | 114 | 2,908 | 0.31 | 0.14 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 490.00 | 3.95 | 4.10 | 4.03 | 4.15 | -0.92 | -18.15% | 0.01 | 88 | 1,961 | 0.31 | 0.13 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 495.00 | 3.55 | 3.70 | 3.63 | 3.56 | -0.96 | -21.24% | 0.01 | 100 | 1,410 | 0.31 | 0.12 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 500.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.82 | -20.15% | 0.01 | 464 | 17,305 | 0.31 | 0.11 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 505.00 | 2.86 | 3.05 | 2.96 | 2.90 | -0.90 | -23.69% | 0.01 | 9 | 1,173 | 0.32 | 0.10 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 510.00 | 2.60 | 2.71 | 2.66 | 2.79 | -0.66 | -19.13% | 0.01 | 28 | 2,939 | 0.32 | 0.09 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 515.00 | 2.32 | 2.46 | 2.39 | 2.44 | -0.56 | -18.67% | 0.00 | 110 | 1,999 | 0.32 | 0.09 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 520.00 | 2.13 | 2.24 | 2.19 | 2.17 | -0.56 | -20.52% | 0.00 | 170 | 8,279 | 0.32 | 0.08 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 525.00 | 1.93 | 2.04 | 1.99 | 2.02 | -0.52 | -20.48% | 0.00 | 45 | 3,766 | 0.32 | 0.07 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 530.00 | 1.76 | 1.89 | 1.83 | 1.88 | -0.45 | -19.32% | 0.00 | 40 | 6,797 | 0.32 | 0.07 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 535.00 | 1.61 | 1.70 | 1.66 | 1.70 | -0.40 | -19.05% | 0.00 | 110 | 1,723 | 0.33 | 0.06 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 540.00 | 1.48 | 1.59 | 1.54 | 1.53 | -0.41 | -21.14% | 0.00 | 41 | 2,476 | 0.33 | 0.06 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 545.00 | 1.35 | 1.47 | 1.41 | 1.42 | -0.31 | -17.92% | 0.00 | 101 | 1,395 | 0.33 | 0.05 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 550.00 | 1.27 | 1.30 | 1.29 | 1.30 | -0.30 | -18.75% | 0.00 | 187 | 7,631 | 0.33 | 0.05 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 555.00 | 1.13 | 1.27 | 1.20 | 1.18 | -0.26 | -18.06% | 0.00 | 5 | 898 | 0.34 | 0.05 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 560.00 | 1.05 | 1.12 | 1.09 | 1.07 | -0.25 | -18.94% | 0.00 | 4 | 4,538 | 0.34 | 0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 565.00 | 0.98 | 1.04 | 1.01 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 0.34 | 0.04 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 570.00 | 0.91 | 0.96 | 0.94 | 0.95 | -0.19 | -16.67% | 0.00 | 9 | 1,572 | 0.34 | 0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 575.00 | 0.84 | 0.89 | 0.87 | 0.87 | -0.18 | -17.15% | 0.00 | 2 | 1,916 | 0.34 | 0.03 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 580.00 | 0.78 | 0.83 | 0.81 | 0.81 | -0.13 | -13.83% | 0.00 | 1 | 1,652 | 0.35 | 0.03 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 585.00 | 0.72 | 0.77 | 0.75 | 0.80 | -0.05 | -5.89% | 0.00 | 8 | 1,594 | 0.35 | 0.03 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 590.00 | 0.62 | 0.73 | 0.68 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 4,775 | 0.35 | 0.03 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 595.00 | 0.62 | 0.69 | 0.66 | 0.70 | +0.01 | +1.45% | 0.00 | 5 | 1,172 | 0.35 | 0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 600.00 | 0.58 | 0.65 | 0.62 | 0.63 | -0.03 | -4.55% | 0.00 | 43 | 7,492 | 0.36 | 0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 605.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.05 | -7.70% | 0.00 | 3 | 1,766 | 0.36 | 0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 610.00 | 0.46 | 0.59 | 0.53 | 0.56 | -0.08 | -12.50% | 0.00 | 5 | 1,251 | 0.36 | 0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 615.00 | 0.42 | 0.55 | 0.49 | 0.52 | -0.08 | -13.34% | 0.00 | 5 | 943 | 0.36 | 0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 620.00 | 0.43 | 0.52 | 0.48 | 0.48 | -0.04 | -7.70% | 0.00 | 4 | 5,002 | 0.37 | 0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 625.00 | 0.36 | 0.48 | 0.42 | 0.45 | -0.08 | -15.10% | 0.00 | 4 | 1,080 | 0.37 | 0.02 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 630.00 | 0.33 | 0.46 | 0.40 | 0.41 | -0.09 | -18.00% | 0.00 | 16 | 675 | 0.37 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 635.00 | 0.32 | 0.43 | 0.38 | 0.40 | -0.07 | -14.90% | 0.00 | 2 | 4,164 | 0.37 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 640.00 | 0.33 | 0.41 | 0.37 | 0.37 | -0.08 | -17.78% | 0.00 | 3 | 1,565 | 0.38 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 645.00 | 0.30 | 0.39 | 0.35 | 0.35 | -0.06 | -14.64% | 0.00 | 1 | 780 | 0.38 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 650.00 | 0.24 | 0.37 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,915 | 0.38 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 655.00 | 0.22 | 0.33 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.38 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 660.00 | 0.20 | 0.31 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.38 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 665.00 | 0.18 | 0.30 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.38 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/27/2026 3:59:47 PM EST |
| 670.00 | 0.17 | 0.28 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.38 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/27/2026 3:59:47 PM EST |
| 675.00 | 0.15 | 0.26 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.39 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 680.00 | 0.18 | 0.24 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.39 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 700.00 | 0.13 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,253 | 0.39 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 720.00 | 0.09 | 0.19 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 740.00 | 0.03 | 0.14 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 760.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,112 | 0.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 780.00 | 0.04 | 0.13 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,308 | 0.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 800.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 59 | 3,952 | 0.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:47 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 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.49 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 180.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.48 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 185.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.48 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/27/2026 3:59:47 PM EST |
| 190.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.47 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 195.00 | 0.01 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.47 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 200.00 | 0.03 | 0.15 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 473 | 0.47 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 205.00 | 0.08 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.46 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 210.00 | 0.10 | 0.16 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.46 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 2/27/2026 3:59:47 PM EST |
| 215.00 | 0.14 | 0.19 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.45 | -0.01 | 0.00 | -0.02 | 2/9/2026 | 2/27/2026 3:59:47 PM EST |
| 220.00 | 0.18 | 0.23 | 0.21 | 0.19 | -0.04 | -17.40% | 0.00 | 3 | 178 | 0.45 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 225.00 | 0.22 | 0.27 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 6 | 215 | 0.45 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 230.00 | 0.28 | 0.33 | 0.31 | 0.24 | +0.02 | +9.10% | 0.00 | 1 | 275 | 0.44 | -0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 235.00 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.44 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 240.00 | 0.44 | 0.48 | 0.46 | 0.41 | +0.02 | +5.13% | 0.00 | 10 | 148 | 0.43 | -0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 245.00 | 0.52 | 0.57 | 0.55 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.43 | -0.02 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 250.00 | 0.64 | 0.68 | 0.66 | 0.65 | +0.22 | +51.17% | 0.00 | 15 | 3,094 | 0.43 | -0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 255.00 | 0.76 | 0.81 | 0.79 | 0.70 | +0.17 | +32.08% | 0.00 | 1 | 230 | 0.42 | -0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 260.00 | 0.90 | 0.96 | 0.93 | 0.90 | +0.24 | +36.37% | 0.00 | 10 | 227 | 0.42 | -0.03 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 265.00 | 1.07 | 1.13 | 1.10 | 1.09 | +0.33 | +43.43% | 0.00 | 1 | 396 | 0.41 | -0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 270.00 | 1.26 | 1.32 | 1.29 | 1.15 | -0.14 | -10.86% | 0.00 | 94 | 502 | 0.41 | -0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 275.00 | 1.48 | 1.54 | 1.51 | 1.28 | -0.48 | -27.28% | 0.01 | 1 | 381 | 0.41 | -0.04 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 280.00 | 1.73 | 1.80 | 1.77 | 1.54 | +0.26 | +20.32% | 0.01 | 11 | 614 | 0.40 | -0.05 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 285.00 | 1.96 | 2.09 | 2.03 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.40 | -0.05 | 0.00 | -0.06 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 290.00 | 2.32 | 2.40 | 2.36 | 2.10 | +0.25 | +13.52% | 0.01 | 3 | 1,242 | 0.39 | -0.06 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 295.00 | 2.67 | 2.75 | 2.71 | 2.37 | +0.19 | +8.72% | 0.01 | 20 | 800 | 0.39 | -0.07 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 300.00 | 3.05 | 3.20 | 3.13 | 3.25 | +0.71 | +27.96% | 0.01 | 169 | 3,724 | 0.38 | -0.08 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 305.00 | 3.50 | 3.65 | 3.58 | 3.15 | +0.40 | +14.55% | 0.01 | 1,163 | 1,273 | 0.38 | -0.09 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 310.00 | 4.00 | 4.15 | 4.08 | 4.25 | +1.10 | +34.93% | 0.01 | 1,136 | 2,127 | 0.38 | -0.10 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 315.00 | 4.55 | 4.75 | 4.65 | 4.15 | +0.38 | +10.08% | 0.01 | 739 | 1,856 | 0.37 | -0.11 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 320.00 | 5.20 | 5.40 | 5.30 | 5.12 | +0.85 | +19.91% | 0.02 | 594 | 1,633 | 0.37 | -0.12 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 325.00 | 5.85 | 6.05 | 5.95 | 5.82 | +1.05 | +22.02% | 0.02 | 381 | 2,048 | 0.36 | -0.14 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 330.00 | 6.60 | 6.85 | 6.73 | 6.52 | +1.10 | +20.30% | 0.02 | 53 | 3,290 | 0.36 | -0.15 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 335.00 | 7.45 | 7.70 | 7.58 | 7.39 | +1.11 | +17.68% | 0.02 | 6 | 1,106 | 0.36 | -0.17 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 340.00 | 8.40 | 8.65 | 8.53 | 8.40 | +1.38 | +19.66% | 0.03 | 85 | 2,304 | 0.35 | -0.19 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 345.00 | 9.45 | 9.70 | 9.58 | 8.76 | +0.91 | +11.60% | 0.03 | 28 | 4,535 | 0.35 | -0.21 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 350.00 | 10.60 | 10.80 | 10.70 | 10.76 | +1.86 | +20.90% | 0.03 | 65 | 4,614 | 0.35 | -0.23 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 355.00 | 11.80 | 12.10 | 11.95 | 11.98 | +2.03 | +20.41% | 0.03 | 8 | 1,476 | 0.34 | -0.25 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 360.00 | 13.20 | 13.40 | 13.30 | 13.00 | +1.80 | +16.08% | 0.04 | 30 | 3,042 | 0.34 | -0.27 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 365.00 | 14.75 | 14.90 | 14.83 | 14.80 | +2.41 | +19.46% | 0.04 | 309 | 4,881 | 0.34 | -0.29 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 370.00 | 16.40 | 16.55 | 16.48 | 16.43 | +2.63 | +19.06% | 0.04 | 95 | 3,691 | 0.33 | -0.32 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 375.00 | 18.15 | 18.30 | 18.23 | 18.17 | +2.80 | +18.22% | 0.05 | 54 | 2,818 | 0.33 | -0.34 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 380.00 | 20.10 | 20.20 | 20.15 | 20.07 | +3.05 | +17.92% | 0.05 | 862 | 5,691 | 0.33 | -0.37 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 385.00 | 22.10 | 22.30 | 22.20 | 22.25 | +3.44 | +18.29% | 0.06 | 130 | 7,323 | 0.32 | -0.40 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 390.00 | 24.30 | 24.50 | 24.40 | 24.52 | +3.62 | +17.33% | 0.06 | 279 | 3,267 | 0.32 | -0.42 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 395.00 | 26.70 | 26.90 | 26.80 | 26.40 | +3.15 | +13.55% | 0.07 | 219 | 1,573 | 0.32 | -0.45 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 400.00 | 29.20 | 29.45 | 29.33 | 29.66 | +4.21 | +16.55% | 0.07 | 75 | 8,215 | 0.32 | -0.48 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 405.00 | 31.90 | 32.10 | 32.00 | 32.40 | +5.10 | +18.69% | 0.08 | 9 | 1,422 | 0.32 | -0.51 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 410.00 | 34.70 | 35.00 | 34.85 | 35.60 | +6.11 | +20.72% | 0.09 | 16 | 1,563 | 0.31 | -0.54 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 415.00 | 37.70 | 38.10 | 37.90 | 38.17 | +5.42 | +16.55% | 0.09 | 94 | 4,331 | 0.31 | -0.57 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 420.00 | 40.90 | 41.05 | 40.98 | 40.45 | +4.81 | +13.50% | 0.10 | 39 | 5,140 | 0.31 | -0.60 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 425.00 | 43.05 | 45.35 | 44.20 | 44.06 | +4.16 | +10.43% | 0.10 | 72 | 2,397 | 0.31 | -0.62 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 430.00 | 47.55 | 48.80 | 48.18 | 48.50 | +6.53 | +15.56% | 0.11 | 6 | 5,140 | 0.32 | -0.65 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 435.00 | 51.00 | 52.10 | 51.55 | 50.16 | +4.81 | +10.61% | 0.12 | 4 | 1,867 | 0.31 | -0.67 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 440.00 | 54.60 | 55.90 | 55.25 | 54.30 | +5.30 | +10.82% | 0.13 | 4 | 2,302 | 0.31 | -0.70 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 445.00 | 58.55 | 59.75 | 59.15 | 52.74 | 0.00 | 0.00% | 0.13 | 0 | 2,655 | 0.31 | -0.72 | 0.01 | -0.11 | 2/25/2026 | 2/27/2026 3:59:47 PM EST |
| 450.00 | 61.95 | 63.55 | 62.75 | 63.37 | +7.91 | +14.27% | 0.14 | 9 | 7,521 | 0.31 | -0.74 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 455.00 | 64.85 | 68.00 | 66.43 | 56.44 | 0.00 | 0.00% | 0.15 | 0 | 1,535 | 0.30 | -0.76 | 0.00 | -0.10 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 460.00 | 70.70 | 71.90 | 71.30 | 68.95 | +5.61 | +8.86% | 0.15 | 11 | 2,505 | 0.31 | -0.78 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 465.00 | 73.70 | 76.30 | 75.00 | 74.80 | +6.40 | +9.36% | 0.16 | 9 | 943 | 0.30 | -0.80 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 470.00 | 78.00 | 80.65 | 79.33 | 78.91 | +7.46 | +10.45% | 0.17 | 6 | 1,402 | 0.30 | -0.82 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 475.00 | 82.65 | 85.15 | 83.90 | 83.15 | +3.10 | +3.88% | 0.18 | 5 | 1,860 | 0.30 | -0.83 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 480.00 | 87.35 | 89.45 | 88.40 | 88.32 | +7.77 | +9.65% | 0.18 | 22 | 2,430 | 0.30 | -0.85 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 485.00 | 91.60 | 94.30 | 92.95 | 92.10 | +6.30 | +7.35% | 0.19 | 1 | 1,725 | 0.34 | -0.86 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 490.00 | 96.30 | 99.10 | 97.70 | 90.45 | 0.00 | 0.00% | 0.20 | 0 | 1,699 | 0.33 | -0.87 | 0.00 | -0.07 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 495.00 | 100.85 | 103.90 | 102.38 | 101.40 | -5.38 | -5.04% | 0.21 | 1 | 763 | 0.35 | -0.88 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 500.00 | 105.95 | 108.40 | 107.18 | 105.33 | +7.00 | +7.12% | 0.21 | 2 | 2,870 | 0.35 | -0.89 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 505.00 | 110.40 | 113.50 | 111.95 | 104.24 | 0.00 | 0.00% | 0.22 | 0 | 496 | 0.37 | -0.90 | 0.00 | -0.06 | 2/26/2026 | 2/27/2026 3:59:47 PM EST |
| 510.00 | 115.55 | 118.55 | 117.05 | 114.00 | -0.16 | -0.14% | 0.23 | 5 | 313 | 0.38 | -0.91 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 515.00 | 120.20 | 123.90 | 122.05 | 120.94 | +7.79 | +6.89% | 0.24 | 30 | 308 | 0.36 | -0.91 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 520.00 | 125.20 | 129.05 | 127.13 | 133.53 | 0.00 | 0.00% | 0.24 | 0 | 220 | 0.40 | -0.92 | 0.00 | -0.05 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 525.00 | 130.10 | 133.80 | 131.95 | 137.36 | 0.00 | 0.00% | 0.25 | 0 | 105 | 0.41 | -0.93 | 0.00 | -0.05 | 2/24/2026 | 2/27/2026 3:59:47 PM EST |
| 530.00 | 135.15 | 138.80 | 136.98 | 146.35 | 0.00 | 0.00% | 0.26 | 0 | 114 | 0.41 | -0.93 | 0.00 | -0.05 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 535.00 | 140.15 | 143.80 | 141.98 | 141.59 | +8.89 | +6.70% | 0.27 | 3 | 154 | 0.42 | -0.94 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 540.00 | 145.15 | 148.70 | 146.93 | 151.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 545.00 | 150.15 | 153.95 | 152.05 | 146.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.04 | 2/19/2026 | 2/27/2026 3:59:47 PM EST |
| 550.00 | 155.80 | 158.70 | 157.25 | 156.84 | +9.39 | +6.37% | 0.29 | 750 | 98 | 0.45 | -0.95 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 555.00 | 160.15 | 164.10 | 162.13 | 166.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 560.00 | 165.80 | 168.80 | 167.30 | 166.59 | +8.49 | +5.37% | 0.30 | 3,870 | 384 | 0.47 | -0.96 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 565.00 | 170.15 | 173.90 | 172.03 | 170.13 | -7.29 | -4.11% | 0.30 | 1 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 570.00 | 175.20 | 178.95 | 177.08 | 180.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 575.00 | 180.15 | 183.80 | 181.98 | 179.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 2/19/2026 | 2/27/2026 3:59:47 PM EST |
| 580.00 | 185.15 | 189.05 | 187.10 | 118.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 1/14/2026 | 2/27/2026 3:59:47 PM EST |
| 585.00 | 190.15 | 193.80 | 191.98 | 161.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 1/29/2026 | 2/27/2026 3:59:47 PM EST |
| 590.00 | 195.15 | 198.55 | 196.85 | 102.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 1/7/2026 | 2/27/2026 3:59:47 PM EST |
| 595.00 | 200.15 | 204.10 | 202.13 | 209.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 600.00 | 205.15 | 208.70 | 206.93 | 214.47 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 3:59:47 PM EST |
| 605.00 | 210.10 | 214.10 | 212.10 | 69.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 10/28/2025 | 2/27/2026 3:59:47 PM EST |
| 610.00 | 215.15 | 218.70 | 216.93 | 219.15 | +111.05 | +102.73% | 0.36 | 1 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:47 PM EST |
| 615.00 | 220.15 | 224.10 | 222.13 | 133.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 11/19/2025 | 2/27/2026 3:59:47 PM EST |
| 620.00 | 225.15 | 228.80 | 226.98 | 136.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/19/2025 | 2/27/2026 3:59:47 PM EST |
| 625.00 | 230.15 | 233.80 | 231.98 | 141.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 11/19/2025 | 2/27/2026 3:59:47 PM EST |
| 630.00 | 235.15 | 239.10 | 237.13 | 98.58 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 2/27/2026 3:59:47 PM EST |
| 635.00 | 240.80 | 243.55 | 242.18 | 160.93 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 2/27/2026 3:59:47 PM EST |
| 640.00 | 245.15 | 248.80 | 246.98 | 142.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 2/27/2026 3:59:47 PM EST |
| 645.00 | 250.05 | 253.80 | 251.93 | 118.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 2/27/2026 3:59:47 PM EST |
| 650.00 | 255.15 | 259.05 | 257.10 | 116.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 2/27/2026 3:59:47 PM EST |
| 655.00 | 260.15 | 264.15 | 262.15 | 126.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 2/27/2026 3:59:47 PM EST |
| 660.00 | 265.15 | 268.95 | 267.05 | 166.56 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 2/27/2026 3:59:47 PM EST |
| 665.00 | 270.15 | 274.05 | 272.10 | 126.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 2/27/2026 3:59:47 PM EST |
| 670.00 | 275.15 | 279.10 | 277.13 | 160.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/5/2025 | 2/27/2026 3:59:47 PM EST |
| 675.00 | 280.15 | 283.95 | 282.05 | 147.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 2/27/2026 3:59:47 PM EST |
| 680.00 | 285.15 | 289.10 | 287.13 | 142.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 2/27/2026 3:59:47 PM EST |
| 700.00 | 305.15 | 308.55 | 306.85 | 199.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 2/27/2026 3:59:47 PM EST |
| 720.00 | 325.15 | 328.70 | 326.93 | 241.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/27/2026 3:59:47 PM EST |
| 740.00 | 345.15 | 349.05 | 347.10 | 263.87 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/27/2026 3:59:47 PM EST |
| 760.00 | 365.15 | 369.00 | 367.08 | % | 0.48 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST | |||
| 780.00 | 385.10 | 389.10 | 387.10 | 299.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/27/2026 3:59:47 PM EST |
| 800.00 | 405.15 | 409.05 | 407.10 | % | 0.51 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:47 PM EST |