Options Chain for MICROSOFT CORP COM (MSFT) - $425.01 as of 7/30/2026 5:41:29 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 | 149.65 | 152.70 | 151.18 | 148.13 | +57.58 | +63.59% | 0.50 | 6 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 305.00 | 144.90 | 147.70 | 146.30 | 86.59 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 310.00 | 139.65 | 142.80 | 141.23 | 145.76 | +64.12 | +78.54% | 0.46 | 4 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 315.00 | 134.65 | 138.00 | 136.33 | 140.79 | +63.48 | +82.12% | 0.43 | 4 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 320.00 | 129.65 | 132.70 | 131.18 | 72.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 322.50 | 127.15 | 130.20 | 128.68 | 62.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:16 PM EST |
| 325.00 | 124.75 | 127.70 | 126.23 | 132.50 | +64.86 | +95.89% | 0.39 | 2 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 327.50 | 122.40 | 125.20 | 123.80 | 64.64 | 0.00 | 0.00% | 0.38 | 0 | 18 | 2.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 330.00 | 119.65 | 122.75 | 121.20 | 62.22 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 332.50 | 117.15 | 120.25 | 118.70 | 59.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 335.00 | 114.65 | 117.75 | 116.20 | 108.25 | +51.01 | +89.12% | 0.35 | 1 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 337.50 | 112.15 | 115.25 | 113.70 | % | 0.34 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 340.00 | 109.65 | 112.75 | 111.20 | 96.35 | +43.58 | +82.59% | 0.33 | 1 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 342.50 | 107.20 | 110.25 | 108.73 | 52.50 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:16 PM EST |
| 345.00 | 104.65 | 107.85 | 106.25 | 52.35 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:16 PM EST |
| 347.50 | 102.15 | 105.25 | 103.70 | 108.21 | +63.34 | +141.17% | 0.30 | 8 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 350.00 | 99.65 | 102.75 | 101.20 | 101.08 | +50.58 | +100.16% | 0.29 | 2 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 352.50 | 97.15 | 100.25 | 98.70 | 40.56 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 355.00 | 94.65 | 97.75 | 96.20 | 40.87 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 357.50 | 92.15 | 95.25 | 93.70 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 360.00 | 89.65 | 92.75 | 91.20 | 85.28 | +48.48 | +131.74% | 0.25 | 12 | 25 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 362.50 | 87.15 | 90.25 | 88.70 | 33.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:16 PM EST |
| 365.00 | 85.05 | 87.75 | 86.40 | 36.50 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:16 PM EST |
| 367.50 | 82.15 | 85.25 | 83.70 | 78.60 | +49.82 | +173.11% | 0.23 | 1 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 370.00 | 79.70 | 82.75 | 81.23 | 74.70 | +48.55 | +185.66% | 0.22 | 19 | 49 | 1.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 372.50 | 77.25 | 80.25 | 78.75 | 79.23 | +54.78 | +224.05% | 0.21 | 2 | 7 | 1.35 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 375.00 | 74.70 | 77.75 | 76.23 | 80.85 | +57.91 | +252.45% | 0.20 | 6 | 26 | 1.31 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 377.50 | 72.20 | 75.30 | 73.75 | 70.99 | +43.99 | +162.93% | 0.20 | 3 | 35 | 1.28 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 380.00 | 69.70 | 72.60 | 71.15 | 71.58 | +51.62 | +258.62% | 0.19 | 55 | 86 | 1.06 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 382.50 | 67.20 | 70.30 | 68.75 | 73.00 | +49.70 | +213.31% | 0.18 | 17 | 89 | 1.21 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 385.00 | 64.80 | 67.90 | 66.35 | 70.80 | +53.88 | +318.44% | 0.17 | 72 | 332 | 1.17 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 387.50 | 62.20 | 64.80 | 63.50 | 59.48 | +39.48 | +197.40% | 0.16 | 20 | 247 | 1.15 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 390.00 | 60.20 | 62.40 | 61.30 | 65.57 | +51.14 | +354.41% | 0.16 | 128 | 1,649 | 0.91 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 392.50 | 57.35 | 59.70 | 58.53 | 62.65 | +49.57 | +378.98% | 0.15 | 54 | 2,293 | 0.80 | 1.00 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 395.00 | 54.75 | 57.20 | 55.98 | 60.55 | +48.71 | +411.41% | 0.14 | 198 | 778 | 0.75 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 397.50 | 52.20 | 54.80 | 53.50 | 57.70 | +47.15 | +446.92% | 0.13 | 47 | 1,174 | 0.76 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 400.00 | 50.75 | 52.00 | 51.38 | 50.45 | +40.05 | +385.10% | 0.13 | 628 | 1,269 | 0.74 | 0.99 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 402.50 | 47.70 | 49.95 | 48.83 | 53.00 | +44.47 | +521.34% | 0.12 | 82 | 186 | 0.79 | 0.99 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 405.00 | 44.80 | 47.45 | 46.13 | 50.40 | +42.66 | +551.17% | 0.11 | 160 | 448 | 0.77 | 0.99 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 407.50 | 43.45 | 44.95 | 44.20 | 44.45 | +37.19 | +512.26% | 0.11 | 60 | 81 | 0.88 | 0.98 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 410.00 | 40.05 | 42.70 | 41.38 | 46.00 | +39.65 | +624.41% | 0.10 | 477 | 621 | 0.85 | 0.98 | 0.00 | -0.18 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 412.50 | 37.45 | 40.05 | 38.75 | 41.38 | +35.45 | +597.81% | 0.09 | 52 | 117 | 0.74 | 0.97 | 0.00 | -0.21 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 415.00 | 35.00 | 38.25 | 36.63 | 38.48 | +33.67 | +700.00% | 0.09 | 326 | 406 | 0.62 | 0.96 | 0.00 | -0.24 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 417.50 | 32.60 | 35.80 | 34.20 | 38.38 | +34.14 | +805.19% | 0.08 | 49 | 79 | 0.76 | 0.95 | 0.00 | -0.29 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 420.00 | 30.85 | 33.00 | 31.93 | 36.06 | +32.01 | +790.37% | 0.08 | 416 | 758 | 0.56 | 0.95 | 0.00 | -0.32 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 422.50 | 28.20 | 31.00 | 29.60 | 33.75 | +30.00 | +800.00% | 0.07 | 106 | 153 | 0.69 | 0.94 | 0.01 | -0.35 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 425.00 | 25.95 | 28.10 | 27.03 | 30.75 | +27.85 | +960.35% | 0.06 | 213 | 560 | 0.47 | 0.92 | 0.01 | -0.40 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 427.50 | 23.55 | 26.55 | 25.05 | 30.70 | +27.64 | +903.27% | 0.06 | 247 | 98 | 0.48 | 0.91 | 0.01 | -0.44 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 430.00 | 22.15 | 23.65 | 22.90 | 23.45 | +21.13 | +910.78% | 0.05 | 485 | 406 | 0.45 | 0.90 | 0.01 | -0.48 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 432.50 | 19.55 | 21.45 | 20.50 | 24.40 | +21.66 | +790.52% | 0.05 | 83 | 60 | 0.43 | 0.88 | 0.01 | -0.53 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 435.00 | 17.90 | 19.25 | 18.58 | 22.26 | +20.58 | +1,225.00% | 0.04 | 302 | 327 | 0.45 | 0.86 | 0.01 | -0.58 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 437.50 | 16.05 | 17.25 | 16.65 | 19.72 | +18.23 | +1,223.49% | 0.04 | 587 | 77 | 0.44 | 0.83 | 0.01 | -0.63 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 440.00 | 14.20 | 14.95 | 14.58 | 14.36 | +12.95 | +918.44% | 0.03 | 563 | 250 | 0.43 | 0.80 | 0.01 | -0.67 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 442.50 | 12.35 | 13.40 | 12.88 | 12.97 | +11.82 | +1,027.83% | 0.03 | 276 | 66 | 0.41 | 0.77 | 0.02 | -0.72 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 445.00 | 10.65 | 11.60 | 11.13 | 11.09 | +10.06 | +976.70% | 0.03 | 787 | 211 | 0.41 | 0.73 | 0.02 | -0.77 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 447.50 | 9.10 | 10.05 | 9.58 | 9.44 | +8.50 | +904.26% | 0.02 | 731 | 61 | 0.41 | 0.68 | 0.02 | -0.81 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 450.00 | 7.60 | 8.30 | 7.95 | 8.00 | +7.20 | +900.00% | 0.02 | 5,619 | 1,677 | 0.40 | 0.63 | 0.02 | -0.84 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 452.50 | 6.45 | 7.20 | 6.83 | 6.85 | +6.02 | +725.31% | 0.02 | 898 | 76 | 0.39 | 0.58 | 0.02 | -0.86 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 455.00 | 5.25 | 5.70 | 5.48 | 5.52 | +4.74 | +607.70% | 0.01 | 2,990 | 295 | 0.38 | 0.52 | 0.02 | -0.87 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 457.50 | 4.35 | 4.70 | 4.53 | 4.47 | +3.81 | +577.28% | 0.01 | 1,195 | 80 | 0.38 | 0.47 | 0.02 | -0.87 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 460.00 | 3.45 | 3.75 | 3.60 | 3.60 | +3.10 | +620.00% | 0.01 | 3,441 | 252 | 0.38 | 0.41 | 0.02 | -0.85 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 462.50 | 2.57 | 3.15 | 2.86 | 2.96 | +1.95 | +193.07% | 0.01 | 663 | 31 | 0.37 | 0.36 | 0.02 | -0.81 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 465.00 | 2.15 | 2.55 | 2.35 | 2.35 | +1.92 | +446.52% | 0.01 | 1,700 | 40 | 0.37 | 0.31 | 0.02 | -0.77 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 467.50 | 1.67 | 1.92 | 1.80 | 1.65 | +1.18 | +251.07% | 0.00 | 387 | 15 | 0.36 | 0.26 | 0.02 | -0.71 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 470.00 | 1.26 | 1.53 | 1.40 | 1.39 | +1.00 | +256.41% | 0.00 | 10,980 | 67 | 0.36 | 0.22 | 0.02 | -0.64 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 472.50 | 0.97 | 1.25 | 1.11 | 1.14 | +0.73 | +178.05% | 0.00 | 586 | 22 | 0.36 | 0.18 | 0.01 | -0.57 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 475.00 | 0.63 | 0.92 | 0.78 | 0.83 | +0.54 | +186.21% | 0.00 | 1,545 | 58 | 0.36 | 0.14 | 0.01 | -0.50 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 477.50 | 0.61 | 0.69 | 0.65 | 0.65 | +0.10 | +18.19% | 0.00 | 657 | 44 | 0.36 | 0.12 | 0.01 | -0.43 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 480.00 | 0.47 | 0.56 | 0.52 | 0.52 | +0.27 | +108.00% | 0.00 | 2,480 | 56 | 0.36 | 0.09 | 0.01 | -0.36 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 482.50 | 0.32 | 0.49 | 0.41 | 0.51 | +0.26 | +104.00% | 0.00 | 208 | 4 | 0.36 | 0.07 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 485.00 | 0.22 | 0.41 | 0.32 | 0.34 | +0.04 | +13.34% | 0.00 | 350 | 20 | 0.37 | 0.05 | 0.01 | -0.24 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 487.50 | 0.01 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 57 | 9 | 0.38 | 0.04 | 0.01 | -0.20 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 490.00 | 0.00 | 0.43 | 0.22 | 0.25 | +0.07 | +38.89% | 0.00 | 621 | 71 | 0.34 | 0.03 | 0.00 | -0.16 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 492.50 | 0.07 | 0.30 | 0.19 | 0.15 | -0.02 | -11.77% | 0.00 | 209 | 10 | 0.39 | 0.02 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 495.00 | 0.00 | 0.19 | 0.10 | 0.16 | -0.21 | -56.76% | 0.00 | 9 | 8 | 0.38 | 0.02 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 497.50 | 0.02 | 0.20 | 0.11 | 0.01 | % | 0.00 | 86 | 0 | 0.38 | 0.01 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 500.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 1,947 | 120 | 0.42 | 0.01 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 502.50 | 0.00 | 0.84 | 0.42 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 5 | 0.58 | 0.01 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 505.00 | 0.00 | 0.98 | 0.49 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 13 | 0.59 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 510.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 37 | 0.49 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 515.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:16 PM EST |
| 520.00 | 0.00 | 0.59 | 0.30 | 0.04 | -0.14 | -77.78% | 0.00 | 1 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 525.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 109 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 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 | -0.03 | -75.00% | 0.00 | 7 | 32 | 1.27 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 305.00 | 0.00 | 0.14 | 0.07 | 0.13 | +0.09 | +225.00% | 0.00 | 8 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 310.00 | 0.00 | 1.94 | 0.97 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 315.00 | 0.00 | 1.76 | 0.88 | 0.63 | +0.14 | +28.58% | 0.00 | 30 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 322.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 2 | 39 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 325.00 | 0.00 | 0.60 | 0.30 | 0.56 | +0.33 | +143.48% | 0.00 | 18 | 81 | 1.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 327.50 | 0.00 | 1.08 | 0.54 | 0.01 | -0.34 | -97.15% | 0.00 | 15 | 35 | 1.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.42 | -97.68% | 0.00 | 23 | 175 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 332.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.39 | -88.64% | 0.00 | 74 | 33 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.48 | -97.96% | 0.00 | 9 | 148 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 337.50 | 0.00 | 0.55 | 0.28 | 0.01 | -0.73 | -98.65% | 0.00 | 82 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.66 | -83.55% | 0.00 | 16 | 365 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 342.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.96 | -98.97% | 0.00 | 1 | 51 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.10 | -99.10% | 0.00 | 31 | 181 | 0.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 347.50 | 0.00 | 0.12 | 0.06 | 0.01 | -1.45 | -99.32% | 0.00 | 14 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.02 | -1.71 | -98.85% | 0.00 | 354 | 903 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 352.50 | 0.01 | 0.09 | 0.05 | 0.02 | -2.27 | -99.13% | 0.00 | 97 | 64 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | -2.53 | -99.22% | 0.00 | 110 | 276 | 0.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 357.50 | 0.00 | 0.09 | 0.05 | 0.01 | -2.94 | -99.67% | 0.00 | 9 | 105 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.01 | -3.42 | -99.71% | 0.00 | 91 | 857 | 0.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 362.50 | 0.00 | 0.05 | 0.03 | 0.05 | -3.95 | -98.75% | 0.00 | 18 | 80 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 365.00 | 0.00 | 0.07 | 0.04 | 0.01 | -4.62 | -99.79% | 0.00 | 100 | 144 | 0.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 367.50 | 0.00 | 0.05 | 0.03 | 0.03 | -4.87 | -99.39% | 0.00 | 14 | 62 | 0.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 370.00 | 0.02 | 0.07 | 0.05 | 0.02 | -5.58 | -99.65% | 0.00 | 166 | 798 | 0.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 372.50 | 0.00 | 0.10 | 0.05 | 0.01 | -6.47 | -99.85% | 0.00 | 34 | 56 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 375.00 | 0.01 | 0.07 | 0.04 | 0.07 | -7.33 | -99.06% | 0.00 | 125 | 295 | 0.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 377.50 | 0.00 | 0.12 | 0.06 | 0.09 | -8.44 | -98.95% | 0.00 | 65 | 65 | 0.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.01 | -8.79 | -99.89% | 0.00 | 197 | 379 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 382.50 | 0.03 | 0.49 | 0.26 | 0.06 | -9.91 | -99.40% | 0.00 | 75 | 1,264 | 0.67 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 385.00 | 0.04 | 0.06 | 0.05 | 0.06 | -11.19 | -99.47% | 0.00 | 179 | 196 | 0.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 387.50 | 0.00 | 0.78 | 0.39 | 0.06 | -12.59 | -99.53% | 0.00 | 11 | 252 | 0.87 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.06 | -13.40 | -99.56% | 0.00 | 335 | 345 | 0.63 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 392.50 | 0.02 | 0.22 | 0.12 | 0.06 | -15.08 | -99.61% | 0.00 | 465 | 362 | 0.60 | 0.00 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 395.00 | 0.09 | 0.16 | 0.13 | 0.10 | -15.32 | -99.36% | 0.00 | 175 | 661 | 0.58 | -0.01 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 397.50 | 0.00 | 0.29 | 0.15 | 0.12 | -15.53 | -99.24% | 0.00 | 14 | 218 | 0.61 | -0.01 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 400.00 | 0.08 | 0.16 | 0.12 | 0.14 | -19.26 | -99.28% | 0.00 | 439 | 769 | 0.55 | -0.01 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 402.50 | 0.00 | 0.35 | 0.18 | 0.17 | -19.03 | -99.12% | 0.00 | 3 | 21 | 0.64 | -0.01 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 405.00 | 0.02 | 0.27 | 0.15 | 0.10 | -17.20 | -99.43% | 0.00 | 100 | 36 | 0.57 | -0.01 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 407.50 | 0.10 | 0.63 | 0.37 | 0.21 | -23.43 | -99.12% | 0.00 | 17 | 17 | 0.55 | -0.02 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 410.00 | 0.02 | 0.45 | 0.24 | 0.23 | -23.12 | -99.02% | 0.00 | 201 | 46 | 0.51 | -0.02 | 0.00 | -0.18 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 412.50 | 0.05 | 0.58 | 0.32 | 0.30 | -24.85 | -98.81% | 0.00 | 112 | 41 | 0.50 | -0.03 | 0.00 | -0.21 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 415.00 | 0.30 | 0.44 | 0.37 | 0.42 | -27.56 | -98.50% | 0.00 | 372 | 42 | 0.50 | -0.04 | 0.00 | -0.24 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 417.50 | 0.24 | 0.56 | 0.40 | 0.10 | -42.22 | -99.77% | 0.00 | 66 | 8 | 0.47 | -0.05 | 0.00 | -0.29 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 420.00 | 0.52 | 0.68 | 0.60 | 0.57 | -28.48 | -98.04% | 0.00 | 579 | 32 | 0.48 | -0.05 | 0.00 | -0.32 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 422.50 | 0.65 | 0.73 | 0.69 | 0.68 | -44.48 | -98.50% | 0.00 | 345 | 4 | 0.46 | -0.06 | 0.01 | -0.35 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 425.00 | 0.73 | 0.90 | 0.82 | 0.86 | -42.79 | -98.03% | 0.00 | 671 | 17 | 0.45 | -0.08 | 0.01 | -0.40 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 427.50 | 0.85 | 1.20 | 1.03 | 1.17 | % | 0.00 | 269 | 0 | 0.45 | -0.09 | 0.01 | -0.44 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 430.00 | 1.22 | 1.50 | 1.36 | 1.31 | % | 0.00 | 3,163 | 0 | 0.44 | -0.10 | 0.01 | -0.48 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 432.50 | 1.50 | 1.78 | 1.64 | 1.66 | % | 0.00 | 493 | 0 | 0.43 | -0.12 | 0.01 | -0.53 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 435.00 | 1.75 | 2.19 | 1.97 | 1.87 | -44.70 | -95.99% | 0.00 | 643 | 6 | 0.42 | -0.14 | 0.01 | -0.58 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 437.50 | 2.31 | 2.64 | 2.48 | 2.50 | % | 0.01 | 1,043 | 0 | 0.42 | -0.17 | 0.01 | -0.63 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 440.00 | 2.95 | 3.10 | 3.03 | 3.03 | -47.97 | -94.06% | 0.01 | 2,461 | 4 | 0.41 | -0.20 | 0.01 | -0.67 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 442.50 | 3.60 | 3.95 | 3.78 | 3.75 | % | 0.01 | 1,020 | 0 | 0.41 | -0.23 | 0.02 | -0.72 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 445.00 | 4.40 | 4.70 | 4.55 | 4.60 | -43.88 | -90.52% | 0.01 | 1,921 | 1 | 0.39 | -0.27 | 0.02 | -0.77 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 447.50 | 5.25 | 5.70 | 5.48 | 5.05 | -45.62 | -90.04% | 0.01 | 909 | 1 | 0.39 | -0.32 | 0.02 | -0.81 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 450.00 | 6.05 | 6.70 | 6.38 | 6.41 | -46.28 | -87.84% | 0.01 | 1,711 | 1 | 0.39 | -0.37 | 0.02 | -0.84 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 452.50 | 7.25 | 8.00 | 7.63 | 7.65 | -50.55 | -86.86% | 0.02 | 330 | 20 | 0.37 | -0.42 | 0.02 | -0.86 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 455.00 | 8.55 | 9.30 | 8.93 | 9.43 | % | 0.02 | 1,529 | 0 | 0.37 | -0.48 | 0.02 | -0.87 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 457.50 | 10.00 | 11.05 | 10.53 | 11.00 | % | 0.02 | 297 | 0 | 0.36 | -0.53 | 0.02 | -0.87 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 460.00 | 11.60 | 12.45 | 12.03 | 12.17 | % | 0.03 | 316 | 0 | 0.36 | -0.59 | 0.02 | -0.85 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 462.50 | 13.25 | 14.45 | 13.85 | 10.41 | % | 0.03 | 17 | 0 | 0.36 | -0.64 | 0.02 | -0.81 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 465.00 | 15.20 | 16.50 | 15.85 | 12.30 | % | 0.03 | 18 | 0 | 0.35 | -0.69 | 0.02 | -0.77 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 467.50 | 17.05 | 18.75 | 17.90 | 17.98 | % | 0.04 | 92 | 0 | 0.36 | -0.74 | 0.02 | -0.71 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 470.00 | 19.15 | 20.90 | 20.03 | 19.60 | % | 0.04 | 109 | 0 | 0.34 | -0.78 | 0.02 | -0.64 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 472.50 | 21.20 | 23.95 | 22.58 | % | 0.05 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.57 | 7/30/2026 3:44:16 PM EST | |||
| 475.00 | 23.05 | 25.90 | 24.48 | 26.15 | % | 0.05 | 3 | 0 | 0.32 | -0.86 | 0.01 | -0.50 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 477.50 | 25.40 | 28.50 | 26.95 | % | 0.06 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.43 | 7/30/2026 3:44:16 PM EST | |||
| 480.00 | 27.70 | 30.85 | 29.28 | % | 0.06 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.36 | 7/30/2026 3:44:16 PM EST | |||
| 482.50 | 30.10 | 33.20 | 31.65 | 27.34 | % | 0.07 | 5 | 0 | 0.45 | -0.93 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:16 PM EST | |
| 485.00 | 32.55 | 35.60 | 34.08 | % | 0.07 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.24 | 7/30/2026 3:44:16 PM EST | |||
| 487.50 | 34.95 | 38.05 | 36.50 | % | 0.07 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.20 | 7/30/2026 3:44:16 PM EST | |||
| 490.00 | 37.40 | 40.50 | 38.95 | % | 0.08 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.16 | 7/30/2026 3:44:16 PM EST | |||
| 492.50 | 39.90 | 43.00 | 41.45 | % | 0.08 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.12 | 7/30/2026 3:44:16 PM EST | |||
| 495.00 | 42.40 | 45.45 | 43.93 | % | 0.09 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.10 | 7/30/2026 3:44:16 PM EST | |||
| 497.50 | 44.90 | 47.95 | 46.43 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.07 | 7/30/2026 3:44:16 PM EST | |||
| 500.00 | 47.85 | 50.45 | 49.15 | 44.44 | -64.02 | -59.03% | 0.10 | 8 | 0 | 0.57 | -0.99 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:16 PM EST |
| 502.50 | 49.90 | 52.95 | 51.43 | % | 0.10 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 7/30/2026 3:44:16 PM EST | |||
| 505.00 | 52.40 | 55.45 | 53.93 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 7/30/2026 3:44:16 PM EST | |||
| 510.00 | 57.40 | 60.45 | 58.93 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/30/2026 3:44:16 PM EST | |||
| 515.00 | 62.40 | 65.45 | 63.93 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 520.00 | 67.40 | 70.45 | 68.93 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST | |||
| 525.00 | 72.40 | 75.45 | 73.93 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:16 PM EST |