Options Chain for MICROSOFT CORP COM (MSFT) - $489.06 as of 8/13/2026 5:03:47 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 | 194.80 | 198.15 | 196.48 | % | 0.65 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 305.00 | 190.00 | 193.15 | 191.58 | % | 0.63 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 310.00 | 184.75 | 188.15 | 186.45 | % | 0.60 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 315.00 | 179.85 | 183.15 | 181.50 | % | 0.58 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 320.00 | 174.55 | 178.30 | 176.43 | % | 0.55 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 325.00 | 169.70 | 173.25 | 171.48 | % | 0.53 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 330.00 | 164.80 | 168.20 | 166.50 | % | 0.50 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 335.00 | 159.75 | 163.15 | 161.45 | 161.98 | % | 0.48 | 2 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST | |
| 340.00 | 154.75 | 158.25 | 156.50 | 157.00 | % | 0.46 | 2 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST | |
| 345.00 | 149.80 | 153.20 | 151.50 | % | 0.44 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 350.00 | 144.80 | 148.20 | 146.50 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 355.00 | 139.90 | 143.25 | 141.58 | 137.68 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 2:59:12 PM EST |
| 360.00 | 135.30 | 138.20 | 136.75 | 136.70 | -8.36 | -5.77% | 0.38 | 6 | 20 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 365.00 | 129.75 | 133.25 | 131.50 | 131.72 | % | 0.36 | 6 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST | |
| 370.00 | 124.75 | 128.25 | 126.50 | % | 0.34 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 375.00 | 119.75 | 123.25 | 121.50 | % | 0.32 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 380.00 | 115.15 | 118.20 | 116.68 | % | 0.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 385.00 | 109.55 | 113.20 | 111.38 | % | 0.29 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 390.00 | 104.55 | 108.20 | 106.38 | % | 0.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 395.00 | 99.80 | 102.70 | 101.25 | % | 0.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 400.00 | 94.85 | 98.20 | 96.53 | 94.43 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 2:59:12 PM EST |
| 405.00 | 89.55 | 93.30 | 91.43 | % | 0.23 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 410.00 | 84.85 | 88.30 | 86.58 | 89.28 | % | 0.21 | 1 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST | |
| 415.00 | 79.90 | 83.30 | 81.60 | 90.48 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:59:12 PM EST |
| 420.00 | 74.75 | 78.30 | 76.53 | 76.11 | +1.81 | +2.44% | 0.18 | 2 | 18 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 425.00 | 69.85 | 73.30 | 71.58 | 76.39 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 430.00 | 64.85 | 68.25 | 66.55 | 65.33 | -0.27 | -0.42% | 0.15 | 1 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 435.00 | 59.55 | 63.30 | 61.43 | 65.35 | -0.43 | -0.66% | 0.14 | 3 | 16 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 437.50 | 57.35 | 60.80 | 59.08 | 58.23 | +2.85 | +5.15% | 0.14 | 1 | 31 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 440.00 | 55.55 | 58.25 | 56.90 | 55.37 | -0.26 | -0.47% | 0.13 | 11 | 33 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 442.50 | 52.35 | 55.80 | 54.08 | 53.16 | -7.62 | -12.54% | 0.12 | 1 | 13 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 445.00 | 50.00 | 53.25 | 51.63 | 50.77 | -7.53 | -12.92% | 0.12 | 1 | 11 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 447.50 | 47.50 | 50.75 | 49.13 | 55.77 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.71 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 450.00 | 45.15 | 47.70 | 46.43 | 43.80 | +0.43 | +1.00% | 0.10 | 5 | 51 | 0.66 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 452.50 | 42.40 | 45.75 | 44.08 | 50.95 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.65 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 455.00 | 40.10 | 42.75 | 41.43 | 48.48 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.62 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 457.50 | 37.65 | 40.30 | 38.98 | 36.95 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.59 | 1.00 | 0.00 | -0.02 | 8/12/2026 | 8/13/2026 2:59:12 PM EST |
| 460.00 | 35.20 | 38.35 | 36.78 | 37.45 | +3.15 | +9.19% | 0.08 | 2 | 38 | 0.55 | 0.99 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 462.50 | 32.55 | 35.80 | 34.18 | 37.28 | +5.52 | +17.38% | 0.07 | 10 | 40 | 0.53 | 0.99 | 0.00 | -0.05 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 465.00 | 30.15 | 33.35 | 31.75 | 29.40 | -6.03 | -17.02% | 0.07 | 4 | 85 | 0.48 | 0.99 | 0.00 | -0.08 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 467.50 | 27.40 | 30.30 | 28.85 | 31.82 | -2.49 | -7.26% | 0.06 | 2 | 41 | 0.48 | 0.98 | 0.00 | -0.11 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 470.00 | 24.95 | 28.20 | 26.58 | 25.07 | -0.85 | -3.28% | 0.06 | 2 | 41 | 0.43 | 0.97 | 0.00 | -0.17 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 472.50 | 22.70 | 25.65 | 24.18 | 24.78 | -4.72 | -16.00% | 0.05 | 72 | 29 | 0.35 | 0.96 | 0.01 | -0.24 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 475.00 | 20.45 | 23.00 | 21.73 | 22.30 | +2.67 | +13.61% | 0.05 | 83 | 28 | 0.32 | 0.95 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 477.50 | 18.05 | 20.60 | 19.33 | 18.02 | +0.19 | +1.07% | 0.04 | 108 | 28 | 0.38 | 0.93 | 0.01 | -0.31 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 480.00 | 15.85 | 18.20 | 17.03 | 14.66 | +0.33 | +2.31% | 0.04 | 126 | 62 | 0.36 | 0.91 | 0.01 | -0.35 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 482.50 | 13.35 | 15.90 | 14.63 | 18.79 | +5.31 | +39.40% | 0.03 | 34 | 51 | 0.34 | 0.89 | 0.02 | -0.40 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 485.00 | 11.90 | 12.90 | 12.40 | 13.31 | +2.79 | +26.53% | 0.03 | 134 | 314 | 0.20 | 0.85 | 0.02 | -0.44 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 487.50 | 9.95 | 10.70 | 10.33 | 11.50 | +2.37 | +25.96% | 0.02 | 28 | 109 | 0.22 | 0.81 | 0.03 | -0.48 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 490.00 | 7.95 | 8.80 | 8.38 | 8.34 | +0.69 | +9.02% | 0.02 | 319 | 1,059 | 0.21 | 0.75 | 0.03 | -0.52 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 492.50 | 6.20 | 7.10 | 6.65 | 7.39 | +1.99 | +36.86% | 0.01 | 196 | 111 | 0.21 | 0.67 | 0.03 | -0.56 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 495.00 | 5.00 | 5.45 | 5.23 | 5.40 | +1.10 | +25.59% | 0.01 | 1,652 | 1,957 | 0.21 | 0.58 | 0.04 | -0.57 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 497.50 | 3.50 | 3.95 | 3.73 | 3.80 | +0.71 | +22.98% | 0.01 | 955 | 212 | 0.20 | 0.49 | 0.04 | -0.57 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 500.00 | 2.72 | 2.84 | 2.78 | 2.75 | +0.43 | +18.54% | 0.01 | 3,698 | 1,729 | 0.21 | 0.40 | 0.04 | -0.54 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 502.50 | 1.88 | 2.01 | 1.95 | 1.92 | -0.23 | -10.70% | 0.00 | 1,337 | 205 | 0.21 | 0.31 | 0.03 | -0.49 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 505.00 | 1.26 | 1.38 | 1.32 | 1.35 | +0.11 | +8.88% | 0.00 | 8,617 | 723 | 0.21 | 0.24 | 0.03 | -0.43 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 507.50 | 0.80 | 1.02 | 0.91 | 0.97 | +0.09 | +10.23% | 0.00 | 2,110 | 144 | 0.21 | 0.18 | 0.02 | -0.35 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 510.00 | 0.55 | 0.71 | 0.63 | 0.55 | -0.06 | -9.84% | 0.00 | 2,113 | 755 | 0.21 | 0.13 | 0.02 | -0.28 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 512.50 | 0.28 | 0.45 | 0.37 | 0.40 | -0.14 | -25.93% | 0.00 | 481 | 259 | 0.21 | 0.09 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 515.00 | 0.15 | 0.34 | 0.25 | 0.35 | -0.09 | -20.46% | 0.00 | 321 | 349 | 0.22 | 0.06 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 517.50 | 0.01 | 0.24 | 0.13 | 0.19 | -0.07 | -26.93% | 0.00 | 348 | 244 | 0.22 | 0.04 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 520.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 225 | 654 | 0.24 | 0.02 | 0.00 | -0.08 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 522.50 | 0.04 | 0.11 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 193 | 225 | 0.23 | 0.02 | 0.00 | -0.06 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 525.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 233 | 424 | 0.25 | 0.01 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 527.50 | 0.02 | 0.08 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 128 | 97 | 0.25 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 530.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 296 | 349 | 0.26 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 532.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 13 | 43 | 0.27 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 535.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 19 | 90 | 0.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 537.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 19 | 42 | 0.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 48 | 0.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 542.50 | 0.00 | 0.01 | 0.01 | 0.12 | +0.10 | +500.00% | 0.00 | 1 | 17 | 0.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 545.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 26 | 0.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 547.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 2:59:12 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 2:59:12 PM EST |
| 552.50 | 0.00 | 0.42 | 0.21 | 0.02 | -0.16 | -88.89% | 0.00 | 1 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 555.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 557.50 | 0.00 | 1.76 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:59:12 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:59:12 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 360.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 2:59:12 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 2:59:12 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 2:59:12 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:59:12 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 2:59:12 PM EST |
| 400.00 | 0.00 | 1.76 | 0.88 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 2:59:12 PM EST |
| 405.00 | 0.00 | 1.76 | 0.88 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 410.00 | 0.00 | 1.76 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 2:59:12 PM EST |
| 415.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 139 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 425.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:59:12 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 2:59:12 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 437.50 | 0.00 | 0.61 | 0.31 | 0.01 | -0.16 | -94.12% | 0.00 | 26 | 16 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.13 | -92.86% | 0.00 | 89 | 189 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 442.50 | 0.00 | 0.22 | 0.11 | 0.03 | -0.07 | -70.00% | 0.00 | 9 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 445.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 29 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 447.50 | 0.01 | 0.12 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 14 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 450.00 | 0.01 | 0.09 | 0.05 | 0.11 | +0.01 | +10.00% | 0.00 | 91 | 125 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 452.50 | 0.01 | 0.08 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 11 | 39 | 0.35 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 455.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 23 | 104 | 0.32 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 457.50 | 0.01 | 0.15 | 0.08 | 0.04 | -0.11 | -73.34% | 0.00 | 10 | 66 | 0.33 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 460.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 156 | 232 | 0.31 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 462.50 | 0.01 | 0.08 | 0.05 | 0.07 | -0.12 | -63.16% | 0.00 | 8 | 24 | 0.31 | -0.01 | 0.00 | -0.05 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 465.00 | 0.04 | 0.13 | 0.09 | 0.11 | -0.13 | -54.17% | 0.00 | 40 | 55 | 0.30 | -0.01 | 0.00 | -0.08 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 467.50 | 0.06 | 0.19 | 0.13 | 0.11 | -0.20 | -64.52% | 0.00 | 32 | 72 | 0.29 | -0.02 | 0.00 | -0.11 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 470.00 | 0.10 | 0.19 | 0.15 | 0.14 | -0.22 | -61.12% | 0.00 | 60 | 333 | 0.28 | -0.03 | 0.00 | -0.17 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 472.50 | 0.10 | 0.29 | 0.20 | 0.25 | -0.33 | -56.90% | 0.00 | 7 | 55 | 0.26 | -0.04 | 0.01 | -0.24 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 475.00 | 0.18 | 0.36 | 0.27 | 0.21 | -0.45 | -68.19% | 0.00 | 121 | 381 | 0.26 | -0.05 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 477.50 | 0.25 | 0.55 | 0.40 | 0.30 | -0.72 | -70.59% | 0.00 | 73 | 180 | 0.25 | -0.07 | 0.01 | -0.31 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 480.00 | 0.36 | 0.56 | 0.46 | 0.39 | -1.00 | -71.95% | 0.00 | 196 | 251 | 0.24 | -0.09 | 0.01 | -0.35 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 482.50 | 0.54 | 0.79 | 0.67 | 0.59 | -1.18 | -66.67% | 0.00 | 81 | 196 | 0.23 | -0.11 | 0.02 | -0.40 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 485.00 | 0.85 | 1.08 | 0.97 | 0.85 | -1.59 | -65.17% | 0.00 | 289 | 373 | 0.22 | -0.15 | 0.02 | -0.44 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 487.50 | 1.26 | 1.48 | 1.37 | 1.28 | -1.89 | -59.63% | 0.00 | 511 | 227 | 0.22 | -0.19 | 0.03 | -0.48 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 490.00 | 1.87 | 2.03 | 1.95 | 2.00 | -2.07 | -50.86% | 0.00 | 650 | 816 | 0.22 | -0.25 | 0.03 | -0.52 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 492.50 | 2.61 | 2.76 | 2.69 | 2.67 | -1.99 | -42.71% | 0.01 | 284 | 92 | 0.21 | -0.33 | 0.03 | -0.56 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 495.00 | 3.55 | 3.80 | 3.68 | 3.70 | -2.42 | -39.55% | 0.01 | 2,200 | 935 | 0.21 | -0.42 | 0.04 | -0.57 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 497.50 | 4.75 | 5.20 | 4.98 | 4.85 | -3.35 | -40.86% | 0.01 | 1,341 | 270 | 0.21 | -0.51 | 0.04 | -0.57 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 500.00 | 5.95 | 6.55 | 6.25 | 5.95 | -2.65 | -30.82% | 0.01 | 860 | 1,087 | 0.20 | -0.60 | 0.04 | -0.54 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 502.50 | 7.55 | 8.40 | 7.98 | 7.00 | -4.19 | -37.45% | 0.02 | 234 | 130 | 0.21 | -0.69 | 0.03 | -0.49 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 505.00 | 9.45 | 10.30 | 9.88 | 8.49 | -3.67 | -30.19% | 0.02 | 234 | 304 | 0.21 | -0.76 | 0.03 | -0.43 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 507.50 | 11.55 | 12.30 | 11.93 | 13.86 | -1.14 | -7.60% | 0.02 | 3 | 146 | 0.25 | -0.82 | 0.02 | -0.35 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 510.00 | 12.95 | 14.80 | 13.88 | 13.66 | -3.38 | -19.84% | 0.03 | 8 | 107 | 0.28 | -0.87 | 0.02 | -0.28 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 512.50 | 15.15 | 17.70 | 16.43 | 15.00 | +5.25 | +53.85% | 0.03 | 4 | 145 | 0.34 | -0.91 | 0.01 | -0.21 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 515.00 | 17.50 | 19.90 | 18.70 | 21.00 | -1.10 | -4.98% | 0.04 | 20 | 20 | 0.33 | -0.94 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 517.50 | 19.45 | 22.85 | 21.15 | 17.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.41 | -0.96 | 0.01 | -0.11 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 520.00 | 21.95 | 25.35 | 23.65 | 21.19 | -6.81 | -24.33% | 0.05 | 1 | 4 | 0.45 | -0.98 | 0.00 | -0.08 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 522.50 | 24.70 | 27.90 | 26.30 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.06 | 8/10/2026 | 8/13/2026 2:59:12 PM EST |
| 525.00 | 26.95 | 30.00 | 28.48 | 22.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.99 | 0.00 | -0.04 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 527.50 | 29.45 | 32.45 | 30.95 | 25.25 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 530.00 | 31.95 | 35.30 | 33.63 | 27.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/13/2026 2:59:12 PM EST |
| 532.50 | 34.45 | 37.75 | 36.10 | 31.87 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/13/2026 2:59:12 PM EST |
| 535.00 | 36.95 | 40.25 | 38.60 | 34.19 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 2:59:12 PM EST |
| 537.50 | 39.45 | 42.75 | 41.10 | 32.87 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:59:12 PM EST |
| 540.00 | 41.95 | 45.30 | 43.63 | 35.29 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:59:12 PM EST |
| 542.50 | 44.65 | 47.80 | 46.23 | 41.68 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 2:59:12 PM EST |
| 545.00 | 46.95 | 50.30 | 48.63 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 547.50 | 49.45 | 52.80 | 51.13 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 550.00 | 52.45 | 55.15 | 53.80 | 50.05 | +3.23 | +6.90% | 0.10 | 10 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |
| 552.50 | 54.45 | 57.80 | 56.13 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 555.00 | 56.95 | 60.30 | 58.63 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 557.50 | 59.45 | 62.80 | 61.13 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:59:12 PM EST | |||
| 560.00 | 61.95 | 65.30 | 63.63 | 65.24 | % | 0.11 | 1 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:59:12 PM EST |