Options Chain for MICROSOFT CORP COM (MSFT) - $388.30 as of 7/23/2026 8:46:13 AM 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 | 88.85 | 92.75 | 90.80 | 89.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 305.00 | 83.90 | 87.75 | 85.83 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 310.00 | 78.90 | 82.75 | 80.83 | % | 0.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 315.00 | 73.90 | 77.15 | 75.53 | % | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 320.00 | 68.90 | 72.10 | 70.50 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 325.00 | 63.90 | 67.10 | 65.50 | 66.54 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 330.00 | 58.90 | 62.70 | 60.80 | 58.51 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 335.00 | 53.95 | 56.55 | 55.25 | 63.74 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.93 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 340.00 | 48.95 | 51.85 | 50.40 | 50.35 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 345.00 | 43.95 | 46.85 | 45.40 | 53.95 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.83 | 0.99 | 0.00 | -0.05 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 350.00 | 39.00 | 41.90 | 40.45 | 38.97 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.10 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 352.50 | 36.55 | 39.45 | 38.00 | 36.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | 0.98 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 355.00 | 34.10 | 37.00 | 35.55 | 40.23 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.70 | 0.97 | 0.00 | -0.15 | 7/17/2026 | 7/22/2026 4:00:07 PM EST |
| 357.50 | 31.65 | 34.60 | 33.13 | 40.71 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.67 | 0.96 | 0.00 | -0.19 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 360.00 | 29.40 | 32.05 | 30.73 | 30.22 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.58 | 0.96 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 362.50 | 26.80 | 29.95 | 28.38 | 26.80 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.56 | 0.95 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 365.00 | 24.45 | 27.45 | 25.95 | 23.51 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.59 | 0.93 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 367.50 | 22.10 | 24.65 | 23.38 | 31.37 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.46 | 0.92 | 0.01 | -0.31 | 7/15/2026 | 7/22/2026 4:00:07 PM EST |
| 370.00 | 19.80 | 22.25 | 21.03 | 19.85 | 0.00 | 0.00% | 0.06 | 0 | 235 | 0.48 | 0.89 | 0.01 | -0.36 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 372.50 | 18.05 | 20.00 | 19.03 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.32 | 0.87 | 0.01 | -0.41 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 375.00 | 16.80 | 17.80 | 17.30 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.37 | 0.83 | 0.02 | -0.46 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 377.50 | 14.95 | 15.75 | 15.35 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.38 | 0.80 | 0.02 | -0.51 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 380.00 | 12.60 | 13.70 | 13.15 | 13.45 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.37 | 0.75 | 0.02 | -0.56 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 382.50 | 11.20 | 11.95 | 11.58 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.37 | 0.70 | 0.02 | -0.61 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 385.00 | 9.55 | 10.20 | 9.88 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.36 | 0.65 | 0.02 | -0.64 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 387.50 | 8.00 | 8.65 | 8.33 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 378 | 0.36 | 0.59 | 0.02 | -0.66 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 390.00 | 6.75 | 7.05 | 6.90 | 6.97 | 0.00 | 0.00% | 0.02 | 0 | 1,166 | 0.36 | 0.53 | 0.02 | -0.67 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 392.50 | 5.50 | 5.85 | 5.68 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.36 | 0.47 | 0.02 | -0.67 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 395.00 | 4.40 | 4.80 | 4.60 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 0.35 | 0.41 | 0.02 | -0.64 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 397.50 | 3.65 | 3.90 | 3.78 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.36 | 0.35 | 0.02 | -0.61 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 400.00 | 2.90 | 3.05 | 2.98 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 3,116 | 0.36 | 0.30 | 0.02 | -0.57 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 402.50 | 2.26 | 2.54 | 2.40 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.36 | 0.25 | 0.02 | -0.52 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 405.00 | 1.78 | 1.92 | 1.85 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 0.36 | 0.20 | 0.02 | -0.46 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 407.50 | 1.46 | 1.58 | 1.52 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.37 | 0.17 | 0.01 | -0.41 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 410.00 | 1.10 | 1.23 | 1.17 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 2,603 | 0.37 | 0.14 | 0.01 | -0.36 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 412.50 | 0.83 | 0.98 | 0.91 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.37 | 0.11 | 0.01 | -0.32 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 415.00 | 0.68 | 0.75 | 0.72 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.38 | 0.09 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 417.50 | 0.51 | 0.62 | 0.57 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.38 | 0.08 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 420.00 | 0.45 | 0.51 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3,207 | 0.40 | 0.06 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 422.50 | 0.33 | 0.47 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.40 | 0.05 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 425.00 | 0.30 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.41 | 0.04 | 0.00 | -0.17 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 427.50 | 0.19 | 0.70 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.45 | 0.03 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 430.00 | 0.18 | 0.35 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.44 | 0.03 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 432.50 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.53 | 0.02 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 435.00 | 0.12 | 0.38 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.47 | 0.01 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 437.50 | 0.09 | 0.61 | 0.35 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.51 | 0.01 | 0.00 | -0.06 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.50 | 0.01 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 442.50 | 0.00 | 0.69 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 445.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.63 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 447.50 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 450.00 | 0.05 | 0.19 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.54 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 452.50 | 0.01 | 1.11 | 0.56 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.68 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 457.50 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 460.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:07 PM EST |
| 485.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 495.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 1.83 | 0.92 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 505.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 510.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 515.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:07 PM EST |
| 525.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 1.32 | 0.66 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.26 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 315.00 | 0.00 | 1.76 | 0.88 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 1.76 | 0.88 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 325.00 | 0.00 | 1.76 | 0.88 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 1.19 | 0.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 340.00 | 0.03 | 0.19 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.57 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 345.00 | 0.02 | 0.19 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.49 | -0.01 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 350.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.46 | -0.01 | 0.00 | -0.10 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 352.50 | 0.02 | 0.36 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | -0.02 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 355.00 | 0.09 | 0.31 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.42 | -0.03 | 0.00 | -0.15 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 357.50 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.38 | -0.04 | 0.00 | -0.19 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 360.00 | 0.27 | 0.51 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.42 | -0.04 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 362.50 | 0.34 | 0.48 | 0.41 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.40 | -0.05 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 365.00 | 0.44 | 0.61 | 0.53 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.39 | -0.07 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 367.50 | 0.59 | 0.79 | 0.69 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.39 | -0.08 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 370.00 | 0.87 | 1.00 | 0.94 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.38 | -0.11 | 0.01 | -0.36 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 372.50 | 1.13 | 1.32 | 1.23 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.38 | -0.13 | 0.01 | -0.41 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 375.00 | 1.48 | 1.71 | 1.60 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.38 | -0.17 | 0.02 | -0.46 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 377.50 | 1.92 | 2.13 | 2.03 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.37 | -0.20 | 0.02 | -0.51 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 380.00 | 2.30 | 2.88 | 2.59 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.36 | -0.25 | 0.02 | -0.56 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 382.50 | 3.10 | 3.50 | 3.30 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.37 | -0.30 | 0.02 | -0.61 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 385.00 | 3.90 | 4.30 | 4.10 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.36 | -0.35 | 0.02 | -0.64 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 387.50 | 4.80 | 5.30 | 5.05 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.36 | -0.41 | 0.02 | -0.66 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 390.00 | 5.90 | 6.45 | 6.18 | 6.13 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.36 | -0.47 | 0.02 | -0.67 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 392.50 | 7.10 | 7.75 | 7.43 | 8.63 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.36 | -0.53 | 0.02 | -0.67 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 395.00 | 8.55 | 9.20 | 8.88 | 9.67 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.36 | -0.59 | 0.02 | -0.64 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 397.50 | 10.25 | 11.15 | 10.70 | 11.12 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.35 | -0.65 | 0.02 | -0.61 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 400.00 | 12.05 | 12.95 | 12.50 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.36 | -0.70 | 0.02 | -0.57 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 402.50 | 13.45 | 14.85 | 14.15 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.35 | -0.75 | 0.02 | -0.52 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 405.00 | 15.65 | 16.90 | 16.28 | 17.15 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.36 | -0.80 | 0.02 | -0.46 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 407.50 | 17.65 | 18.65 | 18.15 | 17.51 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.36 | -0.83 | 0.01 | -0.41 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 410.00 | 19.35 | 21.75 | 20.55 | 21.97 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.36 | -0.86 | 0.01 | -0.36 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 412.50 | 21.75 | 24.30 | 23.03 | 23.85 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.48 | -0.89 | 0.01 | -0.32 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 415.00 | 24.30 | 26.85 | 25.58 | 27.88 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.58 | -0.91 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 417.50 | 26.45 | 28.50 | 27.48 | 19.87 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.61 | -0.92 | 0.01 | -0.25 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 420.00 | 28.70 | 31.60 | 30.15 | 27.80 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.60 | -0.94 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 422.50 | 31.15 | 34.05 | 32.60 | % | 0.08 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.19 | 7/22/2026 4:00:07 PM EST | |||
| 425.00 | 33.90 | 36.45 | 35.18 | 31.14 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.68 | -0.96 | 0.00 | -0.17 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 427.50 | 36.20 | 38.95 | 37.58 | % | 0.09 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.13 | 7/22/2026 4:00:07 PM EST | |||
| 430.00 | 38.50 | 41.40 | 39.95 | 41.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.73 | -0.97 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 432.50 | 41.05 | 43.85 | 42.45 | % | 0.10 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.07 | 7/22/2026 4:00:07 PM EST | |||
| 435.00 | 43.45 | 46.35 | 44.90 | 46.05 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.79 | -0.99 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 437.50 | 46.25 | 48.85 | 47.55 | % | 0.11 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.06 | 7/22/2026 4:00:07 PM EST | |||
| 440.00 | 48.75 | 51.35 | 50.05 | 36.66 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 7/16/2026 | 7/22/2026 4:00:07 PM EST |
| 442.50 | 50.95 | 53.80 | 52.38 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 7/22/2026 4:00:07 PM EST | |||
| 445.00 | 53.40 | 56.30 | 54.85 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 7/22/2026 4:00:07 PM EST | |||
| 447.50 | 55.95 | 58.80 | 57.38 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:07 PM EST | |||
| 450.00 | 58.60 | 61.30 | 59.95 | 58.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 452.50 | 61.10 | 63.80 | 62.45 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:07 PM EST | |||
| 455.00 | 63.70 | 66.30 | 65.00 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:07 PM EST | |||
| 457.50 | 65.90 | 68.80 | 67.35 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 460.00 | 68.70 | 71.30 | 70.00 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 465.00 | 73.25 | 76.30 | 74.78 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 470.00 | 78.45 | 81.30 | 79.88 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 475.00 | 83.00 | 86.60 | 84.80 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 480.00 | 88.25 | 91.60 | 89.93 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 485.00 | 93.30 | 96.35 | 94.83 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 490.00 | 98.05 | 101.35 | 99.70 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 495.00 | 103.40 | 106.50 | 104.95 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 500.00 | 108.00 | 111.55 | 109.78 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 505.00 | 113.35 | 116.60 | 114.98 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 510.00 | 117.95 | 121.50 | 119.73 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 515.00 | 123.25 | 126.40 | 124.83 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 520.00 | 128.35 | 131.50 | 129.93 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 525.00 | 133.35 | 136.55 | 134.95 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST |