Options Chain for MICROSOFT CORP COM (MSFT) - $451.10 as of 7/31/2026 1:21:15 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 | 163.30 | 166.90 | 165.10 | % | 0.55 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 305.00 | 158.95 | 161.75 | 160.35 | % | 0.53 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 310.00 | 153.30 | 157.00 | 155.15 | 136.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 315.00 | 148.45 | 151.95 | 150.20 | % | 0.48 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 320.00 | 143.45 | 146.95 | 145.20 | 145.00 | +7.00 | +5.08% | 0.45 | 2 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 322.50 | 141.30 | 144.45 | 142.88 | 75.35 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:03 PM EST |
| 325.00 | 138.40 | 142.00 | 140.20 | 68.43 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:03 PM EST |
| 327.50 | 135.95 | 139.50 | 137.73 | 65.20 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:03 PM EST |
| 330.00 | 133.45 | 137.00 | 135.23 | 63.62 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:03 PM EST |
| 332.50 | 130.95 | 134.50 | 132.73 | 60.45 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:03 PM EST |
| 335.00 | 128.15 | 132.00 | 130.08 | 57.49 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:03 PM EST |
| 337.50 | 125.25 | 129.50 | 127.38 | 113.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 340.00 | 123.15 | 126.95 | 125.05 | % | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 342.50 | 120.45 | 124.50 | 122.48 | 114.58 | +1.36 | +1.21% | 0.36 | 1 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 345.00 | 118.20 | 122.05 | 120.13 | 110.74 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 347.50 | 115.95 | 119.25 | 117.60 | % | 0.34 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 350.00 | 113.70 | 116.75 | 115.23 | % | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 352.50 | 111.35 | 114.25 | 112.80 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 355.00 | 108.50 | 111.75 | 110.13 | 81.55 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 357.50 | 106.20 | 109.30 | 107.75 | 104.32 | % | 0.30 | 10 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 360.00 | 104.05 | 106.80 | 105.43 | 101.53 | +5.76 | +6.02% | 0.29 | 10 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 362.50 | 101.55 | 104.30 | 102.93 | 99.38 | +16.74 | +20.26% | 0.28 | 10 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 365.00 | 98.95 | 101.80 | 100.38 | 97.08 | +14.87 | +18.09% | 0.28 | 10 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 367.50 | 96.00 | 99.30 | 97.65 | % | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 370.00 | 94.00 | 96.80 | 95.40 | 92.75 | +15.88 | +20.66% | 0.26 | 1 | 23 | 1.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 372.50 | 91.00 | 94.25 | 92.63 | 76.44 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 375.00 | 88.95 | 91.75 | 90.35 | 88.35 | +7.45 | +9.21% | 0.24 | 1 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 377.50 | 86.50 | 89.25 | 87.88 | 78.64 | +4.91 | +6.66% | 0.23 | 1 | 17 | 1.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 380.00 | 84.10 | 86.75 | 85.43 | 83.60 | +7.21 | +9.44% | 0.22 | 3 | 23 | 1.12 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 382.50 | 81.50 | 84.30 | 82.90 | 83.88 | +9.69 | +13.07% | 0.22 | 5 | 84 | 1.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 385.00 | 79.25 | 81.80 | 80.53 | 77.90 | +16.25 | +26.36% | 0.21 | 2 | 69 | 1.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 387.50 | 76.50 | 79.55 | 78.03 | 65.40 | 0.00 | 0.00% | 0.20 | 0 | 199 | 1.07 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 390.00 | 74.10 | 76.20 | 75.15 | 70.70 | +6.25 | +9.70% | 0.19 | 2 | 136 | 0.89 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 392.50 | 71.55 | 74.45 | 73.00 | 62.82 | +5.69 | +9.96% | 0.19 | 2 | 309 | 0.96 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 395.00 | 68.95 | 71.85 | 70.40 | 67.92 | +6.15 | +9.96% | 0.18 | 20 | 482 | 0.96 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 397.50 | 66.65 | 69.30 | 67.98 | 68.65 | +11.65 | +20.44% | 0.17 | 24 | 185 | 0.80 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 400.00 | 64.20 | 66.60 | 65.40 | 62.38 | +6.38 | +11.40% | 0.16 | 30 | 124 | 0.80 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 402.50 | 61.70 | 64.35 | 63.03 | 60.18 | +17.42 | +40.74% | 0.16 | 10 | 21 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 405.00 | 59.15 | 61.90 | 60.53 | 57.90 | +10.06 | +21.03% | 0.15 | 3 | 42 | 0.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 407.50 | 56.10 | 59.40 | 57.75 | 50.05 | +1.42 | +2.92% | 0.14 | 1 | 18 | 0.83 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 410.00 | 54.15 | 56.40 | 55.28 | 52.46 | +6.21 | +13.43% | 0.13 | 7 | 96 | 0.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 412.50 | 51.65 | 54.45 | 53.05 | 50.67 | +6.77 | +15.43% | 0.13 | 19 | 17 | 0.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 415.00 | 49.05 | 51.95 | 50.50 | 48.10 | +5.81 | +13.74% | 0.12 | 21 | 106 | 0.72 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 417.50 | 46.20 | 49.60 | 47.90 | 45.08 | +9.48 | +26.63% | 0.11 | 2 | 6 | 0.74 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 420.00 | 44.15 | 47.05 | 45.60 | 42.57 | +6.40 | +17.70% | 0.11 | 27 | 84 | 0.70 | 0.99 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 422.50 | 41.75 | 44.55 | 43.15 | 40.42 | +5.46 | +15.62% | 0.10 | 26 | 96 | 0.66 | 0.99 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 425.00 | 39.55 | 42.10 | 40.83 | 37.99 | +4.94 | +14.95% | 0.10 | 67 | 297 | 0.63 | 0.98 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 427.50 | 36.55 | 39.70 | 38.13 | 35.90 | +5.49 | +18.06% | 0.09 | 51 | 55 | 0.58 | 0.98 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 430.00 | 34.40 | 36.85 | 35.63 | 34.99 | +9.31 | +36.26% | 0.08 | 45 | 1,187 | 0.50 | 0.97 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 432.50 | 32.00 | 34.75 | 33.38 | 31.34 | +5.10 | +19.44% | 0.08 | 39 | 59 | 0.58 | 0.96 | 0.00 | -0.16 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 435.00 | 29.80 | 32.65 | 31.23 | 31.48 | +7.47 | +31.12% | 0.07 | 63 | 64 | 0.52 | 0.94 | 0.01 | -0.20 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 437.50 | 27.50 | 30.10 | 28.80 | 23.75 | +2.70 | +12.83% | 0.07 | 9 | 99 | 0.52 | 0.93 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 440.00 | 25.00 | 27.30 | 26.15 | 25.35 | +6.25 | +32.73% | 0.06 | 30 | 153 | 0.42 | 0.91 | 0.01 | -0.29 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 442.50 | 22.95 | 24.90 | 23.93 | 21.10 | +3.93 | +22.89% | 0.05 | 31 | 127 | 0.42 | 0.89 | 0.01 | -0.34 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 445.00 | 20.75 | 23.10 | 21.93 | 23.00 | +7.65 | +49.84% | 0.05 | 58 | 182 | 0.39 | 0.86 | 0.01 | -0.39 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 447.50 | 18.50 | 20.80 | 19.65 | 17.20 | +3.55 | +26.01% | 0.04 | 42 | 258 | 0.39 | 0.83 | 0.01 | -0.45 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 450.00 | 16.45 | 18.75 | 17.60 | 17.78 | +7.73 | +76.92% | 0.04 | 254 | 1,240 | 0.38 | 0.80 | 0.01 | -0.50 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 452.50 | 14.80 | 15.60 | 15.20 | 15.60 | +7.37 | +89.55% | 0.03 | 746 | 184 | 0.34 | 0.76 | 0.02 | -0.55 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 455.00 | 12.65 | 14.25 | 13.45 | 14.80 | +7.55 | +104.14% | 0.03 | 370 | 410 | 0.35 | 0.72 | 0.02 | -0.59 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 457.50 | 11.00 | 12.75 | 11.88 | 12.40 | +6.31 | +103.62% | 0.03 | 252 | 259 | 0.34 | 0.67 | 0.02 | -0.63 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 460.00 | 9.35 | 10.90 | 10.13 | 10.01 | +4.91 | +96.28% | 0.02 | 1,047 | 379 | 0.34 | 0.62 | 0.02 | -0.66 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 462.50 | 7.80 | 9.25 | 8.53 | 8.65 | +4.35 | +101.17% | 0.02 | 2,061 | 233 | 0.33 | 0.57 | 0.02 | -0.68 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 465.00 | 6.25 | 7.20 | 6.73 | 6.80 | +3.12 | +84.79% | 0.01 | 1,556 | 411 | 0.31 | 0.51 | 0.02 | -0.69 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 467.50 | 5.00 | 6.05 | 5.53 | 6.00 | +1.85 | +44.58% | 0.01 | 1,321 | 197 | 0.32 | 0.45 | 0.02 | -0.68 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 470.00 | 4.25 | 5.20 | 4.73 | 4.65 | +2.04 | +78.17% | 0.01 | 5,163 | 335 | 0.32 | 0.39 | 0.02 | -0.66 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 472.50 | 3.30 | 3.95 | 3.63 | 3.50 | +1.16 | +49.58% | 0.01 | 1,589 | 222 | 0.31 | 0.33 | 0.02 | -0.63 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 475.00 | 2.36 | 3.00 | 2.68 | 3.00 | +1.27 | +73.41% | 0.01 | 473 | 276 | 0.30 | 0.28 | 0.02 | -0.58 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 477.50 | 2.03 | 2.35 | 2.19 | 2.60 | +1.18 | +83.10% | 0.00 | 230 | 371 | 0.30 | 0.23 | 0.02 | -0.53 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 480.00 | 1.53 | 1.70 | 1.62 | 1.70 | +0.55 | +47.83% | 0.00 | 3,192 | 774 | 0.30 | 0.19 | 0.02 | -0.47 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 482.50 | 1.03 | 1.47 | 1.25 | 1.35 | +0.46 | +51.69% | 0.00 | 251 | 147 | 0.30 | 0.15 | 0.02 | -0.41 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 485.00 | 0.77 | 1.07 | 0.92 | 1.10 | +0.02 | +1.86% | 0.00 | 334 | 124 | 0.30 | 0.12 | 0.01 | -0.35 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 487.50 | 0.46 | 0.91 | 0.69 | 0.76 | +0.10 | +15.16% | 0.00 | 238 | 54 | 0.30 | 0.09 | 0.01 | -0.29 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 490.00 | 0.43 | 0.57 | 0.50 | 0.57 | +0.06 | +11.77% | 0.00 | 1,343 | 126 | 0.30 | 0.07 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 492.50 | 0.30 | 0.43 | 0.37 | 0.38 | -0.27 | -41.54% | 0.00 | 162 | 68 | 0.29 | 0.05 | 0.01 | -0.19 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 495.00 | 0.08 | 0.70 | 0.39 | 0.35 | -0.12 | -25.54% | 0.00 | 479 | 41 | 0.31 | 0.04 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 497.50 | 0.01 | 1.47 | 0.74 | 0.15 | -0.30 | -66.67% | 0.00 | 18 | 123 | 0.46 | 0.03 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 500.00 | 0.10 | 0.26 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 420 | 54 | 0.32 | 0.02 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 505.00 | 0.01 | 0.40 | 0.21 | 0.11 | -0.09 | -45.00% | 0.00 | 43 | 7 | 0.36 | 0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 2.17 | 1.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/31/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 525.00 | 0.01 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 275 | 22 | 0.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 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 | 0.93 | 0.47 | 0.45 | +0.04 | +9.76% | 0.00 | 2 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.47 | -0.17 | -26.57% | 0.00 | 2 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.35 | -0.24 | -40.68% | 0.00 | 23 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 4 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 1.78 | 0.89 | 0.29 | +0.22 | +314.29% | 0.00 | 6 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 2.12 | 1.06 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:03 PM EST |
| 327.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.31 | +0.30 | +3,000.00% | 0.00 | 85 | 106 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 332.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 212 | 1.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 337.50 | 0.00 | 2.05 | 1.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.87 | 0.44 | 0.32 | +0.24 | +300.00% | 0.00 | 19 | 425 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 342.50 | 0.00 | 2.13 | 1.07 | 0.37 | -0.65 | -63.73% | 0.00 | 10 | 194 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 1.39 | 0.70 | 0.31 | +0.19 | +158.34% | 0.00 | 1 | 151 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 347.50 | 0.00 | 0.47 | 0.24 | 0.39 | +0.38 | +3,800.00% | 0.00 | 10 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 350.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 154 | 2,698 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 352.50 | 0.00 | 1.77 | 0.89 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.14 | +1,400.00% | 0.00 | 32 | 162 | 1.18 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 357.50 | 0.00 | 1.78 | 0.89 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 154 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 362.50 | 0.00 | 1.79 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.81 | 0.41 | 0.21 | +0.19 | +950.00% | 0.00 | 1 | 119 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 367.50 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 370.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 17 | 306 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 372.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 1.49 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 377.50 | 0.00 | 0.60 | 0.30 | 0.07 | -0.17 | -70.84% | 0.00 | 1 | 52 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.28 | 0.14 | 0.12 | +0.05 | +71.43% | 0.00 | 3 | 111 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 382.50 | 0.00 | 1.10 | 0.55 | 0.02 | -0.06 | -75.00% | 0.00 | 4 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.09 | -90.00% | 0.00 | 6 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 387.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 479 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 392.50 | 0.00 | 0.32 | 0.16 | 0.07 | -0.09 | -56.25% | 0.00 | 32 | 182 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 395.00 | 0.02 | 0.20 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 12 | 267 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 397.50 | 0.00 | 0.61 | 0.31 | 0.12 | -0.29 | -70.74% | 0.00 | 16 | 46 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 400.00 | 0.01 | 0.28 | 0.15 | 0.10 | -0.21 | -67.75% | 0.00 | 130 | 78 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 402.50 | 0.05 | 0.32 | 0.19 | 0.18 | -0.08 | -30.77% | 0.00 | 11 | 149 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 405.00 | 0.01 | 0.70 | 0.36 | 0.31 | -0.04 | -11.43% | 0.00 | 13 | 54 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 407.50 | 0.00 | 0.77 | 0.39 | 0.38 | -0.26 | -40.63% | 0.00 | 8 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 410.00 | 0.10 | 0.35 | 0.23 | 0.17 | -0.28 | -62.23% | 0.00 | 84 | 141 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 412.50 | 0.03 | 0.25 | 0.14 | 0.19 | -0.54 | -73.98% | 0.00 | 87 | 88 | 0.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 415.00 | 0.10 | 0.49 | 0.30 | 0.49 | -0.31 | -38.75% | 0.00 | 26 | 162 | 0.51 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 417.50 | 0.03 | 0.35 | 0.19 | 0.35 | -0.39 | -52.71% | 0.00 | 42 | 104 | 0.44 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 420.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.64 | -68.09% | 0.00 | 339 | 339 | 0.48 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 422.50 | 0.04 | 0.54 | 0.29 | 0.25 | -1.00 | -80.00% | 0.00 | 29 | 181 | 0.43 | -0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 425.00 | 0.10 | 0.36 | 0.23 | 0.23 | -1.28 | -84.77% | 0.00 | 466 | 212 | 0.39 | -0.02 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 427.50 | 0.23 | 0.66 | 0.45 | 0.45 | -1.58 | -77.84% | 0.00 | 53 | 65 | 0.43 | -0.02 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 430.00 | 0.35 | 0.61 | 0.48 | 0.40 | -1.76 | -81.49% | 0.00 | 515 | 384 | 0.41 | -0.03 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 432.50 | 0.43 | 0.71 | 0.57 | 0.38 | -2.08 | -84.56% | 0.00 | 180 | 160 | 0.39 | -0.04 | 0.00 | -0.16 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 435.00 | 0.54 | 0.72 | 0.63 | 0.65 | -2.39 | -78.62% | 0.00 | 214 | 298 | 0.39 | -0.06 | 0.01 | -0.20 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 437.50 | 0.56 | 0.88 | 0.72 | 0.77 | -2.90 | -79.02% | 0.00 | 77 | 67 | 0.37 | -0.07 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 440.00 | 0.85 | 1.10 | 0.98 | 0.93 | -3.37 | -78.38% | 0.00 | 431 | 316 | 0.38 | -0.09 | 0.01 | -0.29 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 442.50 | 1.10 | 1.40 | 1.25 | 1.18 | -2.90 | -71.08% | 0.00 | 188 | 29 | 0.37 | -0.11 | 0.01 | -0.34 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 445.00 | 1.36 | 1.70 | 1.53 | 1.50 | -4.65 | -75.61% | 0.00 | 801 | 240 | 0.36 | -0.14 | 0.01 | -0.39 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 447.50 | 1.65 | 2.07 | 1.86 | 1.63 | -5.27 | -76.38% | 0.00 | 291 | 180 | 0.36 | -0.17 | 0.01 | -0.45 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 450.00 | 1.91 | 2.35 | 2.13 | 2.20 | -5.75 | -72.33% | 0.00 | 2,562 | 193 | 0.34 | -0.20 | 0.01 | -0.50 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 452.50 | 2.34 | 2.88 | 2.61 | 2.43 | -6.97 | -74.15% | 0.01 | 375 | 73 | 0.34 | -0.24 | 0.02 | -0.55 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 455.00 | 3.10 | 3.50 | 3.30 | 3.00 | -7.53 | -71.51% | 0.01 | 1,731 | 106 | 0.33 | -0.28 | 0.02 | -0.59 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 457.50 | 3.50 | 4.30 | 3.90 | 3.60 | -8.90 | -71.20% | 0.01 | 136 | 44 | 0.33 | -0.33 | 0.02 | -0.63 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 460.00 | 4.30 | 5.10 | 4.70 | 4.60 | -7.80 | -62.91% | 0.01 | 1,233 | 64 | 0.32 | -0.38 | 0.02 | -0.66 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 462.50 | 5.15 | 6.90 | 6.03 | 5.10 | -7.75 | -60.32% | 0.01 | 655 | 25 | 0.31 | -0.43 | 0.02 | -0.68 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 465.00 | 6.30 | 7.20 | 6.75 | 6.40 | -8.40 | -56.76% | 0.01 | 401 | 28 | 0.31 | -0.49 | 0.02 | -0.69 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 467.50 | 7.30 | 8.75 | 8.03 | 10.00 | % | 0.02 | 21 | 0 | 0.31 | -0.55 | 0.02 | -0.68 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 470.00 | 8.80 | 10.20 | 9.50 | 10.59 | -7.82 | -42.48% | 0.02 | 81 | 13 | 0.31 | -0.61 | 0.02 | -0.66 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 472.50 | 10.25 | 11.85 | 11.05 | 12.75 | -5.42 | -29.83% | 0.02 | 16 | 2 | 0.29 | -0.67 | 0.02 | -0.63 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 475.00 | 11.85 | 13.60 | 12.73 | 14.35 | -6.37 | -30.75% | 0.03 | 16 | 9 | 0.30 | -0.72 | 0.02 | -0.58 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 477.50 | 13.65 | 15.55 | 14.60 | 17.30 | % | 0.03 | 3 | 0 | 0.28 | -0.77 | 0.02 | -0.53 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 480.00 | 15.60 | 17.50 | 16.55 | 18.24 | % | 0.03 | 5 | 0 | 0.28 | -0.81 | 0.02 | -0.47 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 482.50 | 16.85 | 19.50 | 18.18 | 42.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.85 | 0.02 | -0.41 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 485.00 | 19.05 | 21.85 | 20.45 | % | 0.04 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.35 | 7/31/2026 4:00:03 PM EST | |||
| 487.50 | 21.40 | 24.15 | 22.78 | 24.70 | % | 0.05 | 6 | 0 | 0.41 | -0.91 | 0.01 | -0.29 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 490.00 | 24.05 | 26.55 | 25.30 | 24.10 | -9.90 | -29.12% | 0.05 | 15 | 5 | 0.42 | -0.93 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 492.50 | 26.10 | 29.45 | 27.78 | % | 0.06 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.19 | 7/31/2026 4:00:03 PM EST | |||
| 495.00 | 28.50 | 32.10 | 30.30 | 50.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.96 | 0.01 | -0.15 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 497.50 | 30.95 | 33.80 | 32.38 | 52.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.97 | 0.00 | -0.12 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 500.00 | 33.45 | 36.25 | 34.85 | 39.00 | % | 0.07 | 4 | 0 | 0.50 | -0.98 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 4:00:03 PM EST | |
| 505.00 | 38.35 | 41.70 | 40.03 | % | 0.08 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 7/31/2026 4:00:03 PM EST | |||
| 510.00 | 43.30 | 45.95 | 44.63 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 7/31/2026 4:00:03 PM EST | |||
| 515.00 | 48.30 | 51.25 | 49.78 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 7/31/2026 4:00:03 PM EST | |||
| 520.00 | 53.35 | 56.20 | 54.78 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 525.00 | 58.35 | 61.20 | 59.78 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST |