Options Chain for MICROSOFT CORP COM (MSFT) - $422.79 as of 4/18/2026 5:35:30 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 | 246.55 | 250.40 | 248.48 | 244.20 | 0.00 | 0.00% | 1.42 | 0 | 473 | 1.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 180.00 | 241.80 | 245.30 | 243.55 | 192.84 | 0.00 | 0.00% | 1.35 | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:06 PM EST |
| 185.00 | 236.70 | 240.50 | 238.60 | 187.30 | 0.00 | 0.00% | 1.29 | 0 | 776 | 1.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:06 PM EST |
| 190.00 | 231.75 | 235.35 | 233.55 | % | 1.23 | 0 | 59 | 1.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 195.00 | 226.85 | 230.50 | 228.68 | 196.00 | 0.00 | 0.00% | 1.17 | 0 | 37 | 1.12 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 200.00 | 221.85 | 225.50 | 223.68 | 225.33 | +17.23 | +8.28% | 1.12 | 1 | 51 | 1.09 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 205.00 | 216.90 | 220.40 | 218.65 | % | 1.07 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 210.00 | 211.95 | 215.55 | 213.75 | % | 1.02 | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 215.00 | 206.95 | 210.55 | 208.75 | 216.38 | % | 0.97 | 1 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 220.00 | 202.20 | 205.60 | 203.90 | % | 0.93 | 0 | 124 | 0.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 225.00 | 197.00 | 200.60 | 198.80 | % | 0.88 | 0 | 14 | 0.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 230.00 | 191.95 | 195.65 | 193.80 | 192.50 | +51.48 | +36.51% | 0.84 | 1 | 210 | 0.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 235.00 | 187.30 | 190.55 | 188.93 | 150.95 | 0.00 | 0.00% | 0.80 | 0 | 30 | 0.86 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:06 PM EST |
| 240.00 | 182.10 | 185.75 | 183.93 | 128.16 | 0.00 | 0.00% | 0.77 | 0 | 18 | 0.82 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/17/2026 4:00:06 PM EST |
| 245.00 | 177.10 | 180.75 | 178.93 | 162.05 | 0.00 | 0.00% | 0.73 | 0 | 30 | 0.80 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 250.00 | 172.05 | 175.85 | 173.95 | 175.57 | +22.59 | +14.77% | 0.70 | 2 | 252 | 0.77 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 255.00 | 167.15 | 170.90 | 169.03 | 107.30 | 0.00 | 0.00% | 0.66 | 0 | 34 | 0.75 | 1.00 | 0.00 | -0.02 | 3/27/2026 | 4/17/2026 4:00:06 PM EST |
| 260.00 | 162.15 | 165.80 | 163.98 | 165.65 | +52.10 | +45.89% | 0.63 | 3 | 25 | 0.72 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 265.00 | 157.30 | 161.00 | 159.15 | 161.20 | +39.35 | +32.30% | 0.60 | 2 | 35 | 0.71 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 270.00 | 152.30 | 156.05 | 154.18 | 155.80 | +18.31 | +13.32% | 0.57 | 4 | 66 | 0.68 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 275.00 | 147.45 | 151.15 | 149.30 | 118.88 | 0.00 | 0.00% | 0.54 | 0 | 55 | 0.66 | 0.99 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 280.00 | 142.85 | 146.20 | 144.53 | 113.05 | 0.00 | 0.00% | 0.52 | 0 | 815 | 0.64 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 285.00 | 137.60 | 141.30 | 139.45 | 83.40 | 0.00 | 0.00% | 0.49 | 0 | 303 | 0.62 | 0.99 | 0.00 | -0.03 | 3/30/2026 | 4/17/2026 4:00:06 PM EST |
| 290.00 | 132.65 | 136.40 | 134.53 | 138.88 | +18.78 | +15.64% | 0.46 | 23 | 420 | 0.60 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 295.00 | 127.75 | 131.50 | 129.63 | 79.30 | 0.00 | 0.00% | 0.44 | 0 | 427 | 0.59 | 0.98 | 0.00 | -0.04 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 300.00 | 122.90 | 126.55 | 124.73 | 126.50 | +4.60 | +3.78% | 0.42 | 19 | 825 | 0.56 | 0.98 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 305.00 | 118.30 | 121.55 | 119.93 | 114.45 | 0.00 | 0.00% | 0.39 | 0 | 38 | 0.55 | 0.98 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 310.00 | 113.85 | 116.70 | 115.28 | 116.66 | +4.36 | +3.89% | 0.37 | 1 | 157 | 0.53 | 0.97 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 315.00 | 108.65 | 111.90 | 110.28 | 96.51 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.52 | 0.97 | 0.00 | -0.06 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 320.00 | 104.50 | 105.85 | 105.18 | 105.28 | +1.96 | +1.90% | 0.33 | 40 | 453 | 0.31 | 0.96 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 325.00 | 99.05 | 101.95 | 100.50 | 100.30 | +4.30 | +4.48% | 0.31 | 27 | 284 | 0.47 | 0.96 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 330.00 | 94.85 | 97.15 | 96.00 | 98.20 | +5.70 | +6.17% | 0.29 | 81 | 450 | 0.34 | 0.95 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 335.00 | 90.20 | 92.40 | 91.30 | 89.67 | +2.56 | +2.94% | 0.27 | 8 | 344 | 0.34 | 0.94 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 340.00 | 85.50 | 88.00 | 86.75 | 85.93 | +2.78 | +3.35% | 0.26 | 133 | 446 | 0.35 | 0.93 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 345.00 | 80.75 | 83.60 | 82.18 | 83.35 | +5.48 | +7.04% | 0.24 | 25 | 372 | 0.35 | 0.92 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 350.00 | 76.40 | 79.05 | 77.73 | 76.02 | +2.57 | +3.50% | 0.22 | 37 | 1,017 | 0.35 | 0.91 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 355.00 | 71.95 | 73.20 | 72.58 | 71.78 | +1.87 | +2.68% | 0.20 | 4 | 362 | 0.33 | 0.90 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 360.00 | 67.50 | 68.70 | 68.10 | 68.15 | +4.30 | +6.74% | 0.19 | 138 | 1,831 | 0.33 | 0.89 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 365.00 | 63.35 | 65.40 | 64.38 | 64.50 | +2.56 | +4.14% | 0.18 | 69 | 1,021 | 0.34 | 0.87 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 370.00 | 59.05 | 59.70 | 59.38 | 60.00 | +2.00 | +3.45% | 0.16 | 287 | 3,115 | 0.32 | 0.85 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 375.00 | 54.85 | 55.80 | 55.33 | 55.72 | +2.75 | +5.20% | 0.15 | 112 | 1,928 | 0.32 | 0.83 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 380.00 | 50.95 | 52.05 | 51.50 | 51.65 | +1.35 | +2.69% | 0.14 | 175 | 2,188 | 0.32 | 0.81 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 385.00 | 47.15 | 48.65 | 47.90 | 47.95 | +1.75 | +3.79% | 0.12 | 90 | 1,555 | 0.33 | 0.79 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 390.00 | 43.45 | 44.55 | 44.00 | 44.00 | +1.55 | +3.66% | 0.11 | 564 | 3,985 | 0.32 | 0.76 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 395.00 | 39.45 | 40.60 | 40.03 | 40.02 | +0.82 | +2.10% | 0.10 | 268 | 3,847 | 0.31 | 0.73 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 400.00 | 36.40 | 36.85 | 36.63 | 36.65 | +0.79 | +2.21% | 0.09 | 1,963 | 11,687 | 0.31 | 0.70 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 405.00 | 33.05 | 34.50 | 33.78 | 33.38 | +0.78 | +2.40% | 0.08 | 146 | 3,709 | 0.32 | 0.67 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 410.00 | 29.70 | 30.85 | 30.28 | 30.30 | +0.65 | +2.20% | 0.07 | 566 | 4,884 | 0.31 | 0.64 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 415.00 | 27.05 | 28.40 | 27.73 | 27.24 | +0.14 | +0.52% | 0.07 | 420 | 6,116 | 0.32 | 0.60 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 420.00 | 24.40 | 24.75 | 24.58 | 24.60 | +0.43 | +1.78% | 0.06 | 1,744 | 18,781 | 0.31 | 0.57 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 425.00 | 21.40 | 22.15 | 21.78 | 22.00 | +0.24 | +1.11% | 0.05 | 1,688 | 4,118 | 0.30 | 0.53 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 430.00 | 19.60 | 19.95 | 19.78 | 19.70 | +0.10 | +0.51% | 0.05 | 4,658 | 17,440 | 0.31 | 0.50 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 435.00 | 17.10 | 17.85 | 17.48 | 17.45 | 0.00 | 0.00% | 0.04 | 899 | 2,649 | 0.31 | 0.46 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 440.00 | 15.05 | 15.65 | 15.35 | 15.55 | +0.25 | +1.64% | 0.03 | 1,922 | 6,395 | 0.30 | 0.43 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 445.00 | 13.65 | 14.00 | 13.83 | 13.85 | -0.19 | -1.36% | 0.03 | 679 | 2,823 | 0.31 | 0.40 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 450.00 | 12.05 | 12.30 | 12.18 | 12.20 | -0.01 | -0.09% | 0.03 | 7,243 | 28,821 | 0.31 | 0.36 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 455.00 | 10.40 | 11.10 | 10.75 | 10.75 | +0.06 | +0.57% | 0.02 | 747 | 4,926 | 0.31 | 0.33 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 460.00 | 9.30 | 9.60 | 9.45 | 9.80 | +0.32 | +3.38% | 0.02 | 1,586 | 7,960 | 0.31 | 0.30 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 465.00 | 7.85 | 9.00 | 8.43 | 8.30 | -0.05 | -0.60% | 0.02 | 767 | 1,464 | 0.31 | 0.28 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 470.00 | 7.20 | 7.35 | 7.28 | 7.50 | -0.05 | -0.67% | 0.02 | 1,745 | 5,057 | 0.31 | 0.25 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 475.00 | 6.25 | 6.50 | 6.38 | 6.50 | -0.01 | -0.16% | 0.01 | 573 | 2,949 | 0.31 | 0.23 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 480.00 | 5.45 | 5.65 | 5.55 | 5.55 | -0.15 | -2.64% | 0.01 | 3,031 | 41,479 | 0.31 | 0.21 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 485.00 | 4.45 | 5.40 | 4.93 | 4.95 | -0.05 | -1.00% | 0.01 | 1,938 | 2,993 | 0.31 | 0.18 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 490.00 | 3.90 | 4.45 | 4.18 | 4.35 | -0.10 | -2.25% | 0.01 | 598 | 2,906 | 0.31 | 0.17 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 495.00 | 3.55 | 4.25 | 3.90 | 3.70 | -0.20 | -5.13% | 0.01 | 321 | 1,470 | 0.32 | 0.15 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 500.00 | 3.20 | 3.30 | 3.25 | 3.30 | -0.08 | -2.37% | 0.01 | 5,433 | 20,608 | 0.32 | 0.13 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 505.00 | 2.55 | 3.20 | 2.88 | 2.80 | -0.33 | -10.55% | 0.01 | 127 | 1,295 | 0.32 | 0.12 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 510.00 | 2.43 | 2.63 | 2.53 | 2.49 | -0.26 | -9.46% | 0.00 | 2,082 | 3,089 | 0.32 | 0.10 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 515.00 | 2.05 | 2.52 | 2.29 | 2.23 | -0.03 | -1.33% | 0.00 | 90 | 4,185 | 0.33 | 0.09 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 520.00 | 1.71 | 2.06 | 1.89 | 1.90 | -0.19 | -9.10% | 0.00 | 429 | 9,733 | 0.32 | 0.08 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 525.00 | 1.34 | 2.00 | 1.67 | 1.70 | -0.10 | -5.56% | 0.00 | 322 | 4,076 | 0.33 | 0.07 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 530.00 | 1.41 | 1.59 | 1.50 | 1.56 | -0.06 | -3.71% | 0.00 | 468 | 9,123 | 0.33 | 0.06 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 535.00 | 1.07 | 1.71 | 1.39 | 1.35 | -0.05 | -3.58% | 0.00 | 10 | 1,667 | 0.33 | 0.06 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 540.00 | 1.01 | 1.58 | 1.30 | 1.18 | -0.09 | -7.09% | 0.00 | 757 | 2,658 | 0.34 | 0.05 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 545.00 | 0.50 | 1.50 | 1.00 | 1.08 | -0.06 | -5.27% | 0.00 | 178 | 1,544 | 0.33 | 0.04 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 550.00 | 0.90 | 1.10 | 1.00 | 0.97 | -0.05 | -4.91% | 0.00 | 654 | 7,847 | 0.34 | 0.04 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 555.00 | 0.64 | 1.25 | 0.95 | 0.88 | -0.06 | -6.39% | 0.00 | 10 | 989 | 0.35 | 0.03 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 560.00 | 0.71 | 0.83 | 0.77 | 0.80 | -0.09 | -10.12% | 0.00 | 199 | 4,278 | 0.35 | 0.03 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 565.00 | 0.60 | 1.09 | 0.85 | 0.69 | -0.17 | -19.77% | 0.00 | 157 | 1,270 | 0.36 | 0.03 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 570.00 | 0.36 | 0.85 | 0.61 | 0.75 | -0.02 | -2.60% | 0.00 | 7 | 4,329 | 0.35 | 0.02 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 575.00 | 0.31 | 0.82 | 0.57 | 0.56 | -0.06 | -9.68% | 0.00 | 75 | 2,262 | 0.35 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 580.00 | 0.21 | 0.62 | 0.42 | 0.47 | -0.16 | -25.40% | 0.00 | 66 | 4,380 | 0.34 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 585.00 | 0.20 | 0.81 | 0.51 | 0.70 | +0.15 | +27.28% | 0.00 | 1 | 1,678 | 0.36 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 590.00 | 0.13 | 0.44 | 0.29 | 0.38 | -0.16 | -29.63% | 0.00 | 5 | 4,446 | 0.34 | 0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 595.00 | 0.30 | 0.72 | 0.51 | 0.40 | -0.05 | -11.12% | 0.00 | 39 | 1,125 | 0.38 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 600.00 | 0.30 | 0.43 | 0.37 | 0.36 | -0.01 | -2.71% | 0.00 | 202 | 7,378 | 0.38 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 605.00 | 0.03 | 0.35 | 0.19 | 0.37 | +0.11 | +42.31% | 0.00 | 22 | 1,568 | 0.33 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 610.00 | 0.25 | 0.48 | 0.37 | 0.40 | +0.09 | +29.04% | 0.00 | 5 | 1,256 | 0.39 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 615.00 | 0.13 | 0.47 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 10 | 943 | 0.38 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 620.00 | 0.03 | 0.47 | 0.25 | 0.23 | -0.04 | -14.82% | 0.00 | 155 | 5,014 | 0.37 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 625.00 | 0.05 | 0.38 | 0.22 | 0.40 | +0.11 | +37.94% | 0.00 | 2 | 1,261 | 0.39 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 630.00 | 0.05 | 0.26 | 0.16 | 0.31 | +0.09 | +40.91% | 0.00 | 6 | 1,174 | 0.37 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 635.00 | 0.05 | 0.56 | 0.31 | 0.37 | +0.17 | +85.00% | 0.00 | 1 | 4,181 | 0.40 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 640.00 | 0.04 | 0.33 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 4 | 1,366 | 0.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 645.00 | 0.02 | 0.53 | 0.28 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 852 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 650.00 | 0.01 | 0.64 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,868 | 0.40 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 655.00 | 0.01 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 660.00 | 0.02 | 0.52 | 0.27 | 0.09 | -0.12 | -57.15% | 0.00 | 1 | 440 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 665.00 | 0.04 | 0.14 | 0.09 | 0.11 | -0.04 | -26.67% | 0.00 | 72 | 613 | 0.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 670.00 | 0.06 | 0.16 | 0.11 | 0.15 | +0.03 | +25.00% | 0.00 | 128 | 492 | 0.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 675.00 | 0.06 | 0.45 | 0.26 | 0.25 | +0.13 | +108.34% | 0.00 | 3 | 682 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 680.00 | 0.03 | 0.28 | 0.16 | 0.27 | +0.20 | +285.72% | 0.00 | 1 | 1,256 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 700.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 12 | 1,872 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 720.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 79 | 1,106 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 740.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 13 | 1,370 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 760.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,009 | 0.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 780.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 5,638 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 800.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 3,686 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 180.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 185.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 190.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 134 | 1,218 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 195.00 | 0.01 | 1.76 | 0.89 | 0.03 | -0.12 | -80.00% | 0.00 | 44 | 221 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 200.00 | 0.02 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.98 | 0.99 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 243 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 2.04 | 1.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 240.00 | 0.05 | 0.12 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 100 | 423 | 0.52 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 245.00 | 0.05 | 0.57 | 0.31 | 0.11 | -0.06 | -35.30% | 0.00 | 4 | 393 | 0.59 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 250.00 | 0.02 | 0.32 | 0.17 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 4,123 | 0.50 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 255.00 | 0.03 | 0.18 | 0.11 | 0.13 | -0.01 | -7.15% | 0.00 | 5 | 242 | 0.47 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 260.00 | 0.08 | 0.32 | 0.20 | 0.11 | -0.08 | -42.11% | 0.00 | 30 | 339 | 0.50 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 265.00 | 0.01 | 0.64 | 0.33 | 0.34 | +0.08 | +30.77% | 0.00 | 2 | 528 | 0.47 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 270.00 | 0.01 | 0.67 | 0.34 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.45 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 275.00 | 0.12 | 0.26 | 0.19 | 0.17 | -0.15 | -46.88% | 0.00 | 7 | 833 | 0.45 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 280.00 | 0.02 | 0.54 | 0.28 | 0.20 | -0.20 | -50.00% | 0.00 | 29 | 770 | 0.42 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 285.00 | 0.05 | 0.43 | 0.24 | 0.25 | -0.24 | -48.98% | 0.00 | 10 | 485 | 0.41 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 290.00 | 0.25 | 0.55 | 0.40 | 0.34 | -0.16 | -32.00% | 0.00 | 77 | 2,448 | 0.44 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 295.00 | 0.34 | 0.67 | 0.51 | 0.39 | -0.19 | -32.76% | 0.00 | 8 | 1,818 | 0.44 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 300.00 | 0.45 | 0.64 | 0.55 | 0.65 | -0.02 | -2.99% | 0.00 | 117 | 7,570 | 0.43 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 305.00 | 0.42 | 0.74 | 0.58 | 0.64 | -0.23 | -26.44% | 0.00 | 13 | 1,754 | 0.41 | -0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 310.00 | 0.53 | 0.77 | 0.65 | 0.73 | -0.25 | -25.51% | 0.00 | 47 | 2,392 | 0.40 | -0.03 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 315.00 | 0.66 | 0.99 | 0.83 | 0.81 | -0.39 | -32.50% | 0.00 | 75 | 2,424 | 0.40 | -0.03 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 320.00 | 0.97 | 1.03 | 1.00 | 0.98 | -0.36 | -26.87% | 0.00 | 134 | 2,235 | 0.40 | -0.04 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 325.00 | 1.07 | 1.43 | 1.25 | 1.17 | -0.46 | -28.23% | 0.00 | 62 | 3,077 | 0.40 | -0.04 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 330.00 | 1.31 | 1.47 | 1.39 | 1.40 | -0.40 | -22.23% | 0.00 | 360 | 4,713 | 0.39 | -0.05 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 335.00 | 1.51 | 1.79 | 1.65 | 1.65 | -0.48 | -22.54% | 0.00 | 141 | 6,541 | 0.38 | -0.06 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 340.00 | 1.81 | 2.02 | 1.92 | 2.02 | -0.46 | -18.55% | 0.01 | 485 | 3,531 | 0.38 | -0.07 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 345.00 | 2.24 | 2.57 | 2.41 | 2.39 | -0.56 | -18.99% | 0.01 | 101 | 5,868 | 0.38 | -0.08 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 350.00 | 2.63 | 2.96 | 2.80 | 2.83 | -0.58 | -17.01% | 0.01 | 1,099 | 8,821 | 0.37 | -0.09 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 355.00 | 3.00 | 3.40 | 3.20 | 3.22 | -0.68 | -17.44% | 0.01 | 433 | 3,013 | 0.37 | -0.10 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 360.00 | 3.65 | 4.00 | 3.83 | 3.68 | -0.97 | -20.86% | 0.01 | 363 | 4,772 | 0.36 | -0.11 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 365.00 | 4.05 | 4.70 | 4.38 | 4.43 | -0.85 | -16.10% | 0.01 | 462 | 4,502 | 0.36 | -0.13 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 370.00 | 4.85 | 5.30 | 5.08 | 5.09 | -0.96 | -15.87% | 0.01 | 550 | 8,017 | 0.35 | -0.15 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 375.00 | 5.75 | 6.10 | 5.93 | 5.89 | -1.26 | -17.63% | 0.02 | 268 | 3,591 | 0.35 | -0.17 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 380.00 | 6.75 | 7.20 | 6.98 | 6.95 | -1.20 | -14.73% | 0.02 | 1,094 | 7,237 | 0.35 | -0.19 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 385.00 | 7.65 | 8.20 | 7.93 | 8.12 | -1.23 | -13.16% | 0.02 | 335 | 8,358 | 0.34 | -0.21 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 390.00 | 9.05 | 9.35 | 9.20 | 9.21 | -1.29 | -12.29% | 0.02 | 511 | 6,176 | 0.34 | -0.24 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 395.00 | 10.35 | 10.70 | 10.53 | 10.70 | -1.43 | -11.79% | 0.03 | 268 | 2,388 | 0.34 | -0.27 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 400.00 | 11.95 | 12.25 | 12.10 | 12.04 | -1.56 | -11.48% | 0.03 | 1,522 | 10,751 | 0.34 | -0.30 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 405.00 | 13.00 | 13.95 | 13.48 | 14.00 | -1.45 | -9.39% | 0.03 | 316 | 2,334 | 0.33 | -0.33 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 410.00 | 15.55 | 15.80 | 15.68 | 15.75 | -1.50 | -8.70% | 0.04 | 536 | 2,223 | 0.33 | -0.36 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 415.00 | 17.60 | 17.95 | 17.78 | 17.75 | -1.92 | -9.77% | 0.04 | 459 | 4,608 | 0.33 | -0.40 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 420.00 | 19.55 | 20.80 | 20.18 | 20.17 | -1.83 | -8.32% | 0.05 | 295 | 6,641 | 0.33 | -0.43 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 425.00 | 21.75 | 23.00 | 22.38 | 22.60 | -1.75 | -7.19% | 0.05 | 1,083 | 2,262 | 0.33 | -0.47 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 430.00 | 24.70 | 25.35 | 25.03 | 24.70 | -2.29 | -8.49% | 0.06 | 548 | 5,174 | 0.33 | -0.50 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 435.00 | 26.80 | 28.60 | 27.70 | 27.96 | -2.04 | -6.80% | 0.06 | 287 | 1,620 | 0.33 | -0.54 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 440.00 | 30.10 | 31.60 | 30.85 | 31.07 | -3.26 | -9.50% | 0.07 | 214 | 2,272 | 0.33 | -0.57 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 445.00 | 32.55 | 34.55 | 33.55 | 34.97 | -1.98 | -5.36% | 0.08 | 64 | 2,678 | 0.32 | -0.60 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 450.00 | 37.50 | 37.95 | 37.73 | 37.76 | -2.14 | -5.37% | 0.08 | 137 | 7,739 | 0.33 | -0.64 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 455.00 | 39.55 | 42.00 | 40.78 | 41.52 | -4.18 | -9.15% | 0.09 | 15 | 1,368 | 0.33 | -0.67 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 460.00 | 43.35 | 45.80 | 44.58 | 45.37 | -2.43 | -5.09% | 0.10 | 16 | 2,151 | 0.33 | -0.70 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 465.00 | 47.40 | 50.30 | 48.85 | 49.80 | -15.40 | -23.62% | 0.11 | 33 | 399 | 0.34 | -0.72 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 470.00 | 51.15 | 53.70 | 52.43 | 52.05 | -4.43 | -7.85% | 0.11 | 1 | 757 | 0.33 | -0.75 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 475.00 | 55.00 | 58.45 | 56.73 | 57.45 | -2.85 | -4.73% | 0.12 | 30 | 304 | 0.34 | -0.77 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 480.00 | 60.00 | 62.40 | 61.20 | 55.60 | -9.50 | -14.60% | 0.13 | 2 | 323 | 0.35 | -0.79 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 485.00 | 63.80 | 66.55 | 65.18 | 69.25 | 0.00 | 0.00% | 0.13 | 0 | 432 | 0.34 | -0.82 | 0.00 | -0.13 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 490.00 | 68.20 | 70.95 | 69.58 | 73.70 | 0.00 | 0.00% | 0.14 | 0 | 258 | 0.34 | -0.83 | 0.00 | -0.12 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 495.00 | 72.70 | 75.45 | 74.08 | 90.75 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.34 | -0.85 | 0.00 | -0.11 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 500.00 | 77.40 | 79.65 | 78.53 | 80.85 | -5.10 | -5.94% | 0.16 | 514 | 119 | 0.34 | -0.87 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 505.00 | 82.55 | 84.55 | 83.55 | 83.05 | -4.75 | -5.41% | 0.17 | 15 | 109 | 0.35 | -0.88 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 510.00 | 86.50 | 89.55 | 88.03 | 118.90 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.39 | -0.90 | 0.00 | -0.09 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 515.00 | 91.25 | 94.20 | 92.73 | 88.54 | -61.96 | -41.17% | 0.18 | 1 | 190 | 0.39 | -0.91 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 520.00 | 96.05 | 99.40 | 97.73 | 149.15 | 0.00 | 0.00% | 0.19 | 0 | 152 | 0.41 | -0.92 | 0.00 | -0.07 | 4/8/2026 | 4/17/2026 4:00:06 PM EST |
| 525.00 | 101.00 | 104.20 | 102.60 | 103.00 | -51.43 | -33.31% | 0.20 | 2 | 10 | 0.42 | -0.93 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 530.00 | 105.80 | 109.35 | 107.58 | 159.13 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.41 | -0.94 | 0.00 | -0.06 | 4/8/2026 | 4/17/2026 4:00:06 PM EST |
| 535.00 | 110.65 | 113.95 | 112.30 | 165.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.05 | 4/1/2026 | 4/17/2026 4:00:06 PM EST |
| 540.00 | 115.55 | 118.40 | 116.98 | 173.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.05 | 3/31/2026 | 4/17/2026 4:00:06 PM EST |
| 545.00 | 120.50 | 123.80 | 122.15 | 163.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.04 | 3/23/2026 | 4/17/2026 4:00:06 PM EST |
| 550.00 | 125.30 | 129.20 | 127.25 | 168.33 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 3/23/2026 | 4/17/2026 4:00:06 PM EST |
| 555.00 | 130.15 | 133.95 | 132.05 | % | 0.24 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 560.00 | 135.20 | 138.85 | 137.03 | % | 0.24 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 565.00 | 140.20 | 144.10 | 142.15 | % | 0.25 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 570.00 | 145.20 | 148.90 | 147.05 | % | 0.26 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 575.00 | 150.25 | 153.85 | 152.05 | % | 0.26 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 580.00 | 155.20 | 158.85 | 157.03 | % | 0.27 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 585.00 | 160.15 | 163.85 | 162.00 | % | 0.28 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 590.00 | 165.20 | 168.95 | 167.08 | 169.15 | -50.80 | -23.10% | 0.28 | 1 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 595.00 | 170.35 | 173.85 | 172.10 | 174.13 | -3.98 | -2.24% | 0.29 | 1 | 1 | 0.57 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 600.00 | 175.20 | 178.90 | 177.05 | % | 0.30 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 605.00 | 180.20 | 183.90 | 182.05 | % | 0.30 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 610.00 | 185.20 | 188.85 | 187.03 | % | 0.31 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 615.00 | 190.20 | 193.95 | 192.08 | % | 0.31 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 620.00 | 195.20 | 198.95 | 197.08 | % | 0.32 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 625.00 | 200.25 | 203.85 | 202.05 | % | 0.32 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 630.00 | 205.20 | 208.95 | 207.08 | % | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 635.00 | 210.20 | 213.85 | 212.03 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 640.00 | 215.20 | 218.85 | 217.03 | % | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 645.00 | 220.20 | 223.95 | 222.08 | % | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 650.00 | 225.20 | 228.95 | 227.08 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 655.00 | 230.15 | 233.95 | 232.05 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 660.00 | 235.20 | 238.90 | 237.05 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 665.00 | 240.20 | 243.90 | 242.05 | % | 0.36 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 670.00 | 245.20 | 248.90 | 247.05 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 675.00 | 250.25 | 253.95 | 252.10 | % | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 680.00 | 255.25 | 258.85 | 257.05 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 700.00 | 275.25 | 278.95 | 277.10 | % | 0.40 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 720.00 | 295.20 | 298.95 | 297.08 | % | 0.41 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 740.00 | 315.20 | 318.90 | 317.05 | % | 0.43 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 760.00 | 335.20 | 338.90 | 337.05 | % | 0.44 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 780.00 | 355.25 | 358.60 | 356.93 | % | 0.46 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 800.00 | 375.20 | 378.85 | 377.03 | % | 0.47 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST |