Options Chain for MICROSOFT CORP COM (MSFT) - $487.46 as of 8/6/2026 2:58:55 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 | 194.55 | 198.10 | 196.33 | % | 0.65 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 305.00 | 189.55 | 193.10 | 191.33 | % | 0.63 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 310.00 | 184.50 | 188.10 | 186.30 | 82.35 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 12:58:58 PM EST |
| 315.00 | 179.45 | 183.10 | 181.28 | % | 0.58 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 320.00 | 174.55 | 178.10 | 176.33 | 132.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 322.50 | 172.00 | 175.60 | 173.80 | % | 0.54 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 325.00 | 169.50 | 173.10 | 171.30 | % | 0.53 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 327.50 | 166.75 | 170.60 | 168.68 | % | 0.52 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 330.00 | 164.50 | 168.10 | 166.30 | % | 0.50 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 332.50 | 162.00 | 165.60 | 163.80 | 118.35 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 335.00 | 159.30 | 163.10 | 161.20 | 115.88 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 337.50 | 157.55 | 160.20 | 158.88 | % | 0.47 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 340.00 | 154.55 | 158.10 | 156.33 | 95.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 342.50 | 152.20 | 155.70 | 153.95 | % | 0.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 345.00 | 150.05 | 153.20 | 151.63 | % | 0.44 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 347.50 | 147.10 | 150.50 | 148.80 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 350.00 | 145.10 | 148.05 | 146.58 | 96.50 | 0.00 | 0.00% | 0.42 | 0 | 62 | 1.91 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 352.50 | 142.55 | 145.25 | 143.90 | % | 0.41 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 355.00 | 140.10 | 142.95 | 141.53 | 91.15 | 0.00 | 0.00% | 0.40 | 0 | 114 | 1.82 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 357.50 | 137.60 | 140.45 | 139.03 | 133.21 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 360.00 | 135.10 | 138.00 | 136.55 | 130.55 | 0.00 | 0.00% | 0.38 | 0 | 24 | 1.83 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 362.50 | 132.60 | 135.25 | 133.93 | 36.97 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 365.00 | 130.05 | 132.95 | 131.50 | 87.45 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 367.50 | 127.25 | 130.70 | 128.98 | % | 0.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 370.00 | 124.70 | 128.10 | 126.40 | 82.50 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 372.50 | 122.20 | 125.45 | 123.83 | 77.69 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 375.00 | 119.90 | 123.20 | 121.55 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 377.50 | 117.60 | 120.45 | 119.03 | 27.01 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 12:58:58 PM EST |
| 380.00 | 115.10 | 118.05 | 116.58 | 116.88 | +7.85 | +7.20% | 0.31 | 1 | 38 | 1.49 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 382.50 | 112.10 | 115.25 | 113.68 | 80.67 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:58:58 PM EST |
| 385.00 | 110.05 | 113.15 | 111.60 | 73.35 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.45 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 387.50 | 107.00 | 110.55 | 108.78 | 110.11 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 390.00 | 104.55 | 107.40 | 105.98 | 106.40 | +8.15 | +8.30% | 0.27 | 22 | 722 | 1.35 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 392.50 | 102.05 | 105.55 | 103.80 | 101.75 | +4.62 | +4.76% | 0.26 | 2 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 395.00 | 100.10 | 103.15 | 101.63 | 95.93 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.31 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 397.50 | 97.10 | 100.65 | 98.88 | 61.40 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:58:58 PM EST |
| 400.00 | 94.65 | 97.55 | 96.10 | 88.00 | 0.00 | 0.00% | 0.24 | 0 | 396 | 1.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 402.50 | 92.65 | 94.85 | 93.75 | 91.90 | -2.60 | -2.76% | 0.23 | 1 | 21 | 1.18 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 405.00 | 89.35 | 93.20 | 91.28 | 90.64 | +4.99 | +5.83% | 0.23 | 2 | 266 | 1.20 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 407.50 | 87.05 | 90.55 | 88.80 | 82.55 | +1.05 | +1.29% | 0.22 | 1 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 410.00 | 84.60 | 88.05 | 86.33 | 84.13 | +5.08 | +6.43% | 0.21 | 1 | 225 | 1.19 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 412.50 | 82.30 | 85.75 | 84.03 | 85.08 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 415.00 | 79.55 | 83.10 | 81.33 | 81.37 | +7.80 | +10.61% | 0.20 | 1 | 44 | 1.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 417.50 | 77.00 | 80.55 | 78.78 | 35.02 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 420.00 | 74.35 | 77.55 | 75.95 | 68.30 | 0.00 | 0.00% | 0.18 | 0 | 82 | 1.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 422.50 | 72.05 | 75.45 | 73.75 | 66.84 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.99 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 425.00 | 70.00 | 72.40 | 71.20 | 64.82 | +1.06 | +1.67% | 0.17 | 1 | 91 | 0.99 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 427.50 | 66.90 | 70.75 | 68.83 | 62.44 | +0.59 | +0.96% | 0.16 | 1 | 39 | 0.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 430.00 | 65.10 | 67.40 | 66.25 | 58.82 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.85 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 432.50 | 62.20 | 64.90 | 63.55 | 63.55 | +7.10 | +12.58% | 0.15 | 11 | 22 | 0.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 435.00 | 59.55 | 62.40 | 60.98 | 61.15 | +7.76 | +14.54% | 0.14 | 13 | 88 | 0.87 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 437.50 | 57.45 | 59.90 | 58.68 | 52.25 | +1.40 | +2.76% | 0.13 | 1 | 104 | 0.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 440.00 | 54.55 | 57.40 | 55.98 | 54.45 | +5.21 | +10.59% | 0.13 | 4 | 83 | 0.81 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 442.50 | 52.20 | 54.90 | 53.55 | 47.28 | +1.31 | +2.85% | 0.12 | 1 | 19 | 0.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 445.00 | 49.60 | 52.40 | 51.00 | 44.69 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.67 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 447.50 | 47.65 | 49.95 | 48.80 | 43.39 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.69 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 450.00 | 45.05 | 47.40 | 46.23 | 46.36 | +5.86 | +14.47% | 0.10 | 9 | 468 | 0.53 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 452.50 | 42.75 | 44.95 | 43.85 | 44.54 | +5.69 | +14.65% | 0.10 | 8 | 29 | 0.55 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 455.00 | 40.20 | 42.50 | 41.35 | 39.45 | +3.00 | +8.23% | 0.09 | 15 | 72 | 0.62 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 457.50 | 37.15 | 40.00 | 38.58 | 36.92 | +4.15 | +12.67% | 0.08 | 20 | 69 | 0.53 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 460.00 | 35.15 | 36.60 | 35.88 | 34.13 | +2.91 | +9.33% | 0.08 | 24 | 280 | 0.51 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 462.50 | 33.00 | 34.70 | 33.85 | 31.83 | +3.01 | +10.45% | 0.07 | 28 | 33 | 0.48 | 0.99 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 465.00 | 30.65 | 32.10 | 31.38 | 29.48 | +2.98 | +11.25% | 0.07 | 22 | 144 | 0.45 | 0.98 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 467.50 | 27.95 | 30.15 | 29.05 | 28.32 | +5.62 | +24.76% | 0.06 | 32 | 417 | 0.41 | 0.97 | 0.00 | -0.16 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 470.00 | 25.60 | 27.75 | 26.68 | 24.90 | +5.25 | +26.72% | 0.06 | 45 | 248 | 0.45 | 0.96 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 472.50 | 23.15 | 25.35 | 24.25 | 22.50 | +1.75 | +8.44% | 0.05 | 5 | 76 | 0.42 | 0.94 | 0.01 | -0.26 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 475.00 | 20.90 | 22.55 | 21.73 | 19.80 | +5.56 | +39.05% | 0.05 | 25 | 100 | 0.38 | 0.92 | 0.01 | -0.31 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 477.50 | 17.95 | 20.20 | 19.08 | 20.10 | +5.15 | +34.45% | 0.04 | 27 | 269 | 0.35 | 0.89 | 0.01 | -0.38 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 480.00 | 16.55 | 18.40 | 17.48 | 17.15 | +5.15 | +42.92% | 0.04 | 37 | 307 | 0.29 | 0.86 | 0.02 | -0.44 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 482.50 | 14.20 | 15.55 | 14.88 | 15.04 | +3.48 | +30.11% | 0.03 | 19 | 50 | 0.27 | 0.82 | 0.02 | -0.51 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 485.00 | 12.70 | 13.40 | 13.05 | 13.00 | +4.57 | +54.22% | 0.03 | 83 | 154 | 0.27 | 0.77 | 0.02 | -0.57 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 487.50 | 10.75 | 11.40 | 11.08 | 11.30 | +3.60 | +46.76% | 0.02 | 99 | 42 | 0.27 | 0.71 | 0.02 | -0.62 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 490.00 | 9.00 | 9.55 | 9.28 | 9.15 | +3.50 | +61.95% | 0.02 | 245 | 488 | 0.26 | 0.65 | 0.03 | -0.67 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 492.50 | 7.35 | 7.90 | 7.63 | 7.79 | +1.86 | +31.37% | 0.02 | 727 | 105 | 0.27 | 0.58 | 0.03 | -0.69 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 495.00 | 5.85 | 6.40 | 6.13 | 6.05 | +2.10 | +53.17% | 0.01 | 1,308 | 326 | 0.26 | 0.51 | 0.03 | -0.70 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 497.50 | 4.60 | 5.10 | 4.85 | 5.00 | +1.83 | +57.73% | 0.01 | 1,083 | 583 | 0.26 | 0.44 | 0.03 | -0.68 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 500.00 | 3.65 | 3.95 | 3.80 | 3.67 | +1.13 | +44.49% | 0.01 | 4,824 | 972 | 0.26 | 0.37 | 0.03 | -0.65 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 502.50 | 2.80 | 2.95 | 2.88 | 2.95 | +0.90 | +43.91% | 0.01 | 308 | 139 | 0.26 | 0.30 | 0.03 | -0.60 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 505.00 | 2.08 | 2.32 | 2.20 | 2.30 | +0.71 | +44.66% | 0.00 | 2,587 | 619 | 0.26 | 0.25 | 0.02 | -0.54 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 507.50 | 1.58 | 1.72 | 1.65 | 1.66 | +0.11 | +7.10% | 0.00 | 363 | 34 | 0.26 | 0.19 | 0.02 | -0.47 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 510.00 | 1.15 | 1.26 | 1.21 | 1.26 | +0.34 | +36.96% | 0.00 | 598 | 226 | 0.26 | 0.15 | 0.02 | -0.40 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 512.50 | 0.83 | 0.96 | 0.90 | 1.02 | +0.20 | +24.39% | 0.00 | 214 | 75 | 0.27 | 0.11 | 0.01 | -0.34 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 515.00 | 0.60 | 0.70 | 0.65 | 0.57 | +0.01 | +1.79% | 0.00 | 317 | 159 | 0.27 | 0.09 | 0.01 | -0.27 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 517.50 | 0.42 | 0.55 | 0.49 | 0.51 | +0.06 | +13.34% | 0.00 | 281 | 52 | 0.27 | 0.06 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 520.00 | 0.31 | 0.42 | 0.37 | 0.37 | -0.06 | -13.96% | 0.00 | 382 | 580 | 0.26 | 0.04 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 522.50 | 0.00 | 0.39 | 0.20 | 0.35 | +0.07 | +25.00% | 0.00 | 60 | 135 | 0.29 | 0.03 | 0.00 | -0.12 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 525.00 | 0.13 | 0.20 | 0.17 | 0.20 | -0.07 | -25.93% | 0.00 | 225 | 224 | 0.29 | 0.02 | 0.00 | -0.09 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 527.50 | 0.06 | 0.18 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 436 | 20 | 0.29 | 0.01 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 530.00 | 0.03 | 0.26 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 9 | 10 | 0.31 | 0.01 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 532.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.28 | -82.36% | 0.00 | 5 | 1 | 0.32 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 535.00 | 0.00 | 0.21 | 0.11 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 9 | 0.38 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 537.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 542.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 545.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 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 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 315.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.23 | -88.47% | 0.00 | 4 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.29 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 322.50 | 0.00 | 1.76 | 0.88 | 0.12 | +0.01 | +9.10% | 0.00 | 3 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 325.00 | 0.00 | 0.53 | 0.27 | 0.04 | -0.10 | -71.43% | 0.00 | 17 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 327.50 | 0.00 | 1.76 | 0.88 | 0.04 | % | 0.00 | 2 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST | |
| 330.00 | 0.00 | 0.11 | 0.06 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 332.50 | 0.00 | 0.77 | 0.39 | 0.68 | +0.61 | +871.43% | 0.00 | 8 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 335.00 | 0.00 | 1.92 | 0.96 | 0.01 | -0.58 | -98.31% | 0.00 | 2 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 340.00 | 0.00 | 0.98 | 0.49 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.11 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 342.50 | 0.00 | 2.13 | 1.07 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 347.50 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 41 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 352.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:58:58 PM EST |
| 357.50 | 0.00 | 2.13 | 1.07 | 3.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 360.00 | 0.00 | 1.76 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:58:58 PM EST |
| 362.50 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 367.50 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 372.50 | 0.00 | 2.13 | 1.07 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:58:58 PM EST |
| 377.50 | 0.00 | 2.13 | 1.07 | 7.37 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 382.50 | 0.00 | 1.20 | 0.60 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 12.50 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 387.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 390.00 | 0.00 | 1.77 | 0.89 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:58:58 PM EST |
| 392.50 | 0.00 | 2.13 | 1.07 | 14.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 395.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 397.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 243 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 402.50 | 0.00 | 2.13 | 1.07 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 407.50 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:58:58 PM EST |
| 410.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 412.50 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:58:58 PM EST |
| 415.00 | 0.00 | 1.97 | 0.99 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 417.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 420.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.05 | +62.50% | 0.00 | 18 | 238 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 422.50 | 0.00 | 0.58 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 425.00 | 0.02 | 0.15 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 103 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 427.50 | 0.00 | 0.92 | 0.46 | 0.03 | -0.40 | -93.03% | 0.00 | 10 | 114 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 430.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 100 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 432.50 | 0.02 | 0.10 | 0.06 | 0.02 | -0.09 | -81.82% | 0.00 | 12 | 92 | 0.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 435.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 4 | 644 | 0.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 437.50 | 0.00 | 0.54 | 0.27 | 0.02 | -0.12 | -85.72% | 0.00 | 4 | 117 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 440.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 20 | 249 | 0.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 442.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.22 | -88.00% | 0.00 | 16 | 1,615 | 0.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 445.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 15 | 423 | 0.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 447.50 | 0.01 | 0.15 | 0.08 | 0.15 | -0.06 | -28.58% | 0.00 | 14 | 645 | 0.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 450.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 452 | 1,634 | 0.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 452.50 | 0.01 | 0.20 | 0.11 | 0.09 | -0.19 | -67.86% | 0.00 | 5 | 154 | 0.43 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 455.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.18 | -60.00% | 0.00 | 9 | 215 | 0.38 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 457.50 | 0.08 | 0.16 | 0.12 | 0.14 | -0.27 | -65.86% | 0.00 | 10 | 105 | 0.36 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 460.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.40 | -72.73% | 0.00 | 102 | 1,682 | 0.36 | -0.01 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 462.50 | 0.11 | 0.30 | 0.21 | 0.12 | -0.47 | -79.67% | 0.00 | 27 | 126 | 0.36 | -0.01 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 465.00 | 0.20 | 0.32 | 0.26 | 0.25 | -0.53 | -67.95% | 0.00 | 80 | 486 | 0.34 | -0.02 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 467.50 | 0.25 | 0.53 | 0.39 | 0.29 | -0.83 | -74.11% | 0.00 | 41 | 287 | 0.33 | -0.03 | 0.00 | -0.16 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 470.00 | 0.31 | 0.43 | 0.37 | 0.25 | -1.25 | -83.34% | 0.00 | 486 | 224 | 0.32 | -0.04 | 0.01 | -0.21 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 472.50 | 0.38 | 0.51 | 0.45 | 0.44 | -1.36 | -75.56% | 0.00 | 119 | 76 | 0.31 | -0.06 | 0.01 | -0.26 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 475.00 | 0.54 | 0.64 | 0.59 | 0.55 | -1.60 | -74.42% | 0.00 | 308 | 431 | 0.30 | -0.08 | 0.01 | -0.31 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 477.50 | 0.72 | 0.87 | 0.80 | 0.71 | -2.09 | -74.65% | 0.00 | 299 | 220 | 0.29 | -0.11 | 0.01 | -0.38 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 480.00 | 1.00 | 1.11 | 1.06 | 1.02 | -2.43 | -70.44% | 0.00 | 480 | 429 | 0.28 | -0.14 | 0.02 | -0.44 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 482.50 | 1.28 | 1.44 | 1.36 | 1.24 | -3.26 | -72.45% | 0.00 | 89 | 193 | 0.28 | -0.18 | 0.02 | -0.51 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 485.00 | 1.71 | 1.87 | 1.79 | 1.69 | -3.75 | -68.94% | 0.00 | 616 | 441 | 0.27 | -0.23 | 0.02 | -0.57 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 487.50 | 2.26 | 2.49 | 2.38 | 2.44 | -3.97 | -61.94% | 0.00 | 209 | 108 | 0.27 | -0.29 | 0.02 | -0.62 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 490.00 | 2.95 | 3.15 | 3.05 | 3.00 | -4.75 | -61.29% | 0.01 | 725 | 770 | 0.27 | -0.35 | 0.03 | -0.67 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 492.50 | 3.70 | 4.05 | 3.88 | 3.95 | -3.77 | -48.84% | 0.01 | 278 | 57 | 0.26 | -0.42 | 0.03 | -0.69 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 495.00 | 4.70 | 5.10 | 4.90 | 5.00 | -4.43 | -46.98% | 0.01 | 818 | 80 | 0.26 | -0.49 | 0.03 | -0.70 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 497.50 | 5.95 | 6.45 | 6.20 | 6.15 | -4.40 | -41.71% | 0.01 | 103 | 48 | 0.26 | -0.56 | 0.03 | -0.68 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 500.00 | 7.35 | 7.90 | 7.63 | 7.15 | -5.75 | -44.58% | 0.02 | 293 | 61 | 0.26 | -0.63 | 0.03 | -0.65 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 502.50 | 8.90 | 9.50 | 9.20 | 8.80 | -3.03 | -25.62% | 0.02 | 113 | 1 | 0.26 | -0.70 | 0.03 | -0.60 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 505.00 | 10.70 | 11.30 | 11.00 | 12.50 | -2.50 | -16.67% | 0.02 | 6 | 4 | 0.26 | -0.75 | 0.02 | -0.54 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 507.50 | 12.55 | 13.25 | 12.90 | 12.35 | % | 0.03 | 10 | 0 | 0.26 | -0.81 | 0.02 | -0.47 | 8/6/2026 | 8/6/2026 12:58:58 PM EST | |
| 510.00 | 14.55 | 15.95 | 15.25 | 14.25 | -10.50 | -42.43% | 0.03 | 4 | 8 | 0.30 | -0.85 | 0.02 | -0.40 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 512.50 | 15.30 | 18.45 | 16.88 | % | 0.03 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.34 | 8/6/2026 12:58:58 PM EST | |||
| 515.00 | 17.75 | 20.55 | 19.15 | 26.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.91 | 0.01 | -0.27 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 517.50 | 20.10 | 22.95 | 21.53 | % | 0.04 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.21 | 8/6/2026 12:58:58 PM EST | |||
| 520.00 | 22.30 | 25.30 | 23.80 | 23.63 | +0.63 | +2.74% | 0.05 | 11 | 5 | 0.46 | -0.96 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 522.50 | 24.80 | 27.70 | 26.25 | % | 0.05 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.12 | 8/6/2026 12:58:58 PM EST | |||
| 525.00 | 27.20 | 30.15 | 28.68 | 35.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.98 | 0.00 | -0.09 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 527.50 | 29.65 | 32.60 | 31.13 | % | 0.06 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.06 | 8/6/2026 12:58:58 PM EST | |||
| 530.00 | 33.05 | 35.05 | 34.05 | % | 0.06 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 8/6/2026 12:58:58 PM EST | |||
| 532.50 | 34.65 | 37.60 | 36.13 | % | 0.07 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 8/6/2026 12:58:58 PM EST | |||
| 535.00 | 37.15 | 40.10 | 38.63 | % | 0.07 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 537.50 | 39.65 | 42.60 | 41.13 | 38.50 | % | 0.08 | 2 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 12:58:58 PM EST | |
| 540.00 | 42.55 | 45.05 | 43.80 | 44.00 | % | 0.08 | 1 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:58:58 PM EST | |
| 542.50 | 44.65 | 47.60 | 46.13 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 545.00 | 47.25 | 50.10 | 48.68 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST |