Options Chain for MICROSOFT CORP COM (MSFT) - $385.35 as of 7/13/2026 5:55:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 89.15 | 92.20 | 90.68 | 95.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 305.00 | 84.20 | 88.00 | 86.10 | % | 0.28 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 310.00 | 79.30 | 83.00 | 81.15 | 73.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 315.00 | 74.20 | 78.00 | 76.10 | % | 0.24 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 320.00 | 69.00 | 73.00 | 71.00 | 70.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 325.00 | 64.50 | 67.95 | 66.23 | % | 0.20 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 330.00 | 59.15 | 63.00 | 61.08 | 57.24 | -7.48 | -11.56% | 0.19 | 15 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 332.50 | 56.65 | 60.50 | 58.58 | 47.93 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 335.00 | 54.15 | 58.35 | 56.25 | 50.36 | +0.50 | +1.01% | 0.17 | 12 | 248 | 1.46 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 337.50 | 51.60 | 55.70 | 53.65 | 42.93 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 340.00 | 49.50 | 52.30 | 50.90 | 50.61 | +10.15 | +25.09% | 0.15 | 15 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 342.50 | 47.05 | 50.35 | 48.70 | 37.86 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 345.00 | 44.55 | 47.25 | 45.90 | 35.41 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 347.50 | 42.05 | 44.75 | 43.40 | 32.75 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 350.00 | 39.55 | 42.20 | 40.88 | 40.93 | +6.73 | +19.68% | 0.12 | 11 | 18 | 1.11 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 352.50 | 37.10 | 39.80 | 38.45 | 27.69 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 355.00 | 34.60 | 37.20 | 35.90 | 25.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 357.50 | 32.10 | 35.15 | 33.63 | 25.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 360.00 | 29.60 | 32.45 | 31.03 | 33.00 | +9.70 | +41.64% | 0.09 | 54 | 52 | 0.81 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 362.50 | 27.10 | 29.85 | 28.48 | 27.96 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 365.00 | 24.65 | 27.75 | 26.20 | 24.24 | +3.18 | +15.10% | 0.07 | 31 | 170 | 0.72 | 0.99 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 367.50 | 22.15 | 25.00 | 23.58 | 22.78 | +4.72 | +26.14% | 0.06 | 1 | 90 | 0.77 | 0.98 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 370.00 | 20.65 | 22.55 | 21.60 | 21.80 | +5.90 | +37.11% | 0.06 | 13 | 657 | 0.64 | 0.97 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 372.50 | 18.20 | 20.10 | 19.15 | 18.11 | +4.96 | +37.72% | 0.05 | 15 | 44 | 0.59 | 0.95 | 0.01 | -0.24 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 375.00 | 15.95 | 17.60 | 16.78 | 15.35 | +3.35 | +27.92% | 0.04 | 72 | 94 | 0.56 | 0.93 | 0.01 | -0.34 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 377.50 | 13.55 | 15.65 | 14.60 | 15.29 | +5.49 | +56.02% | 0.04 | 41 | 64 | 0.52 | 0.90 | 0.02 | -0.45 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 380.00 | 11.45 | 12.80 | 12.13 | 12.60 | +4.25 | +50.90% | 0.03 | 197 | 102 | 0.40 | 0.85 | 0.02 | -0.58 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 382.50 | 9.30 | 10.55 | 9.93 | 9.50 | +2.40 | +33.81% | 0.03 | 363 | 415 | 0.37 | 0.79 | 0.03 | -0.72 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 385.00 | 7.85 | 8.60 | 8.23 | 8.00 | +2.59 | +47.88% | 0.02 | 1,087 | 615 | 0.40 | 0.72 | 0.03 | -0.85 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 387.50 | 6.25 | 6.60 | 6.43 | 6.47 | +2.21 | +51.88% | 0.02 | 2,137 | 394 | 0.39 | 0.63 | 0.04 | -0.96 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 390.00 | 4.80 | 5.25 | 5.03 | 4.98 | +1.55 | +45.19% | 0.01 | 9,802 | 1,660 | 0.39 | 0.54 | 0.04 | -1.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 392.50 | 3.60 | 3.80 | 3.70 | 3.80 | +1.20 | +46.16% | 0.01 | 4,655 | 429 | 0.38 | 0.45 | 0.04 | -1.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 395.00 | 2.70 | 2.90 | 2.80 | 2.78 | +0.78 | +39.00% | 0.01 | 8,931 | 1,102 | 0.39 | 0.37 | 0.03 | -1.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 397.50 | 1.98 | 2.10 | 2.04 | 2.06 | +0.26 | +14.45% | 0.01 | 4,252 | 154 | 0.39 | 0.29 | 0.03 | -0.92 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 400.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.28 | +23.94% | 0.00 | 10,950 | 2,243 | 0.40 | 0.22 | 0.03 | -0.80 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 402.50 | 0.98 | 1.10 | 1.04 | 1.05 | +0.09 | +9.38% | 0.00 | 2,542 | 201 | 0.40 | 0.16 | 0.02 | -0.68 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 405.00 | 0.68 | 0.77 | 0.73 | 0.75 | +0.14 | +22.96% | 0.00 | 2,614 | 882 | 0.41 | 0.12 | 0.02 | -0.55 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 407.50 | 0.46 | 0.54 | 0.50 | 0.51 | -0.03 | -5.56% | 0.00 | 1,213 | 161 | 0.41 | 0.08 | 0.01 | -0.43 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 410.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.08 | -19.05% | 0.00 | 4,628 | 726 | 0.42 | 0.06 | 0.01 | -0.28 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 412.50 | 0.16 | 0.26 | 0.21 | 0.24 | -0.06 | -20.00% | 0.00 | 827 | 121 | 0.42 | 0.04 | 0.01 | -0.19 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 415.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 0.00 | 1,357 | 296 | 0.43 | 0.03 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 417.50 | 0.07 | 0.18 | 0.13 | 0.05 | -0.12 | -70.59% | 0.00 | 304 | 59 | 0.43 | 0.02 | 0.00 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 420.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 3,873 | 330 | 0.45 | 0.01 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 422.50 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 140 | 48 | 0.44 | 0.01 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 425.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 261 | 126 | 0.46 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 427.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 46 | 11 | 0.47 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.15 | -88.24% | 0.00 | 15 | 61 | 0.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 432.50 | 0.01 | 0.51 | 0.26 | 0.02 | -0.19 | -90.48% | 0.00 | 37 | 104 | 0.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 435.00 | 0.01 | 0.25 | 0.13 | 0.01 | -0.06 | -85.72% | 0.00 | 60 | 156 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 437.50 | 0.00 | 0.80 | 0.40 | 0.19 | +0.07 | +58.34% | 0.00 | 2 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 102 | 0.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 6 | 69 | 0.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 0.35 | 0.18 | 0.24 | +0.01 | +4.35% | 0.00 | 2 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 1.04 | 0.52 | 0.18 | +0.08 | +80.00% | 0.00 | 39 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 470.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 475.00 | 0.00 | 0.24 | 0.12 | 0.07 | % | 0.00 | 2 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.75 | -99.44% | 0.00 | 2 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1,212 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 490.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 495.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 42 | 1.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 520.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.86 | 0.43 | 0.12 | +0.08 | +200.00% | 0.00 | 22 | 110 | 1.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 1.19 | 0.60 | 0.11 | -0.08 | -42.11% | 0.00 | 16 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 1.19 | 0.60 | 0.11 | +0.06 | +120.00% | 0.00 | 9 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 332.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 8 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 3 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 337.50 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 19 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 18 | 344 | 0.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 342.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 345.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 33 | 460 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 347.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 165 | 0.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 350.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 42 | 221 | 0.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 352.50 | 0.00 | 0.77 | 0.39 | 0.04 | -0.11 | -73.34% | 0.00 | 18 | 124 | 1.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.34 | 0.17 | 0.03 | -0.15 | -83.34% | 0.00 | 50 | 150 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 357.50 | 0.01 | 0.08 | 0.05 | 0.08 | -0.20 | -71.43% | 0.00 | 110 | 126 | 0.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 360.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.22 | -88.00% | 0.00 | 858 | 538 | 0.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 362.50 | 0.05 | 0.08 | 0.07 | 0.09 | -0.25 | -73.53% | 0.00 | 45 | 124 | 0.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 365.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.41 | -83.68% | 0.00 | 279 | 314 | 0.46 | -0.01 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 367.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.55 | -83.34% | 0.00 | 353 | 156 | 0.43 | -0.02 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 370.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.72 | -80.00% | 0.00 | 827 | 158 | 0.41 | -0.03 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 372.50 | 0.25 | 0.30 | 0.28 | 0.26 | -1.00 | -79.37% | 0.00 | 1,345 | 158 | 0.41 | -0.05 | 0.01 | -0.24 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 375.00 | 0.38 | 0.43 | 0.41 | 0.39 | -1.28 | -76.65% | 0.00 | 1,186 | 157 | 0.40 | -0.07 | 0.01 | -0.34 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 377.50 | 0.56 | 0.64 | 0.60 | 0.57 | -1.73 | -75.22% | 0.00 | 940 | 152 | 0.39 | -0.10 | 0.02 | -0.45 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 380.00 | 0.87 | 0.94 | 0.91 | 0.93 | -2.12 | -69.51% | 0.00 | 1,913 | 521 | 0.39 | -0.15 | 0.02 | -0.58 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 382.50 | 1.22 | 1.40 | 1.31 | 1.35 | -2.65 | -66.25% | 0.00 | 703 | 391 | 0.37 | -0.21 | 0.03 | -0.72 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 385.00 | 1.89 | 2.00 | 1.95 | 1.92 | -3.41 | -63.98% | 0.01 | 2,694 | 152 | 0.37 | -0.28 | 0.03 | -0.85 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 387.50 | 2.56 | 2.96 | 2.76 | 2.74 | -3.86 | -58.49% | 0.01 | 1,081 | 45 | 0.37 | -0.37 | 0.04 | -0.96 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 390.00 | 3.65 | 3.95 | 3.80 | 3.83 | -4.19 | -52.25% | 0.01 | 3,820 | 353 | 0.37 | -0.46 | 0.04 | -1.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 392.50 | 4.70 | 5.25 | 4.98 | 4.98 | -4.68 | -48.45% | 0.01 | 1,102 | 61 | 0.36 | -0.55 | 0.04 | -1.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 395.00 | 6.20 | 6.80 | 6.50 | 6.35 | -5.46 | -46.24% | 0.02 | 339 | 49 | 0.36 | -0.63 | 0.03 | -1.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 397.50 | 7.85 | 8.70 | 8.28 | 8.80 | -8.25 | -48.39% | 0.02 | 94 | 94 | 0.37 | -0.71 | 0.03 | -0.92 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 400.00 | 9.75 | 10.80 | 10.28 | 10.85 | -5.15 | -32.19% | 0.03 | 38 | 28 | 0.37 | -0.78 | 0.03 | -0.80 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 402.50 | 11.55 | 13.20 | 12.38 | 13.00 | % | 0.03 | 75 | 0 | 0.37 | -0.84 | 0.02 | -0.68 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 405.00 | 13.15 | 16.20 | 14.68 | 14.75 | -8.25 | -35.87% | 0.04 | 254 | 33 | 0.62 | -0.88 | 0.02 | -0.55 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 407.50 | 15.50 | 18.20 | 16.85 | 16.90 | -8.95 | -34.63% | 0.04 | 19 | 16 | 0.60 | -0.92 | 0.01 | -0.43 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 410.00 | 18.10 | 20.80 | 19.45 | 19.70 | -5.80 | -22.75% | 0.05 | 69 | 5 | 0.70 | -0.94 | 0.01 | -0.28 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 412.50 | 20.50 | 23.20 | 21.85 | 29.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | -0.96 | 0.01 | -0.19 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 415.00 | 22.85 | 25.60 | 24.23 | % | 0.06 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.13 | 7/13/2026 3:59:59 PM EST | |||
| 417.50 | 24.95 | 28.05 | 26.50 | 26.20 | % | 0.06 | 45 | 0 | 0.84 | -0.98 | 0.00 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 420.00 | 27.85 | 30.55 | 29.20 | 34.20 | -0.25 | -0.73% | 0.07 | 2 | 1 | 0.91 | -0.99 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 422.50 | 30.35 | 33.05 | 31.70 | % | 0.08 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 7/13/2026 3:59:59 PM EST | |||
| 425.00 | 32.85 | 35.55 | 34.20 | % | 0.08 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 7/13/2026 3:59:59 PM EST | |||
| 427.50 | 35.35 | 38.05 | 36.70 | % | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 430.00 | 37.85 | 40.55 | 39.20 | % | 0.09 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 432.50 | 40.35 | 43.05 | 41.70 | 45.49 | -4.31 | -8.66% | 0.10 | 12 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 435.00 | 42.85 | 45.55 | 44.20 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 437.50 | 45.35 | 48.05 | 46.70 | 59.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 440.00 | 47.90 | 50.55 | 49.23 | 50.00 | -1.00 | -1.97% | 0.11 | 6 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 445.00 | 52.85 | 55.55 | 54.20 | % | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 450.00 | 57.90 | 60.55 | 59.23 | % | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 455.00 | 62.90 | 65.55 | 64.23 | % | 0.14 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 460.00 | 67.90 | 70.55 | 69.23 | % | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 465.00 | 72.90 | 75.55 | 74.23 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 470.00 | 78.00 | 80.50 | 79.25 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 475.00 | 82.80 | 85.55 | 84.18 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 480.00 | 87.90 | 90.55 | 89.23 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 485.00 | 92.80 | 95.55 | 94.18 | % | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 490.00 | 97.90 | 100.55 | 99.23 | % | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 495.00 | 103.00 | 105.50 | 104.25 | % | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 500.00 | 107.90 | 110.55 | 109.23 | % | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 505.00 | 112.80 | 115.55 | 114.18 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 510.00 | 117.70 | 120.55 | 119.13 | % | 0.23 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 515.00 | 122.70 | 125.55 | 124.13 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 520.00 | 127.90 | 130.55 | 129.23 | % | 0.25 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 525.00 | 132.60 | 135.70 | 134.15 | % | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST |