Options Chain for MICROSOFT CORP COM (MSFT) - $496.88 as of 8/14/2026 11:42:16 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 194.40 | 197.95 | 196.18 | % | 0.65 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 305.00 | 189.35 | 192.95 | 191.15 | % | 0.63 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 310.00 | 184.65 | 187.95 | 186.30 | % | 0.60 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 315.00 | 179.70 | 182.95 | 181.33 | % | 0.58 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 320.00 | 174.30 | 177.95 | 176.13 | % | 0.55 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 325.00 | 169.45 | 172.95 | 171.20 | % | 0.53 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 330.00 | 164.60 | 167.95 | 166.28 | % | 0.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 335.00 | 159.40 | 162.95 | 161.18 | % | 0.48 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 340.00 | 154.35 | 158.00 | 156.18 | % | 0.46 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 345.00 | 150.10 | 153.00 | 151.55 | % | 0.44 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 350.00 | 144.65 | 148.00 | 146.33 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 355.00 | 140.05 | 143.00 | 141.53 | 143.78 | % | 0.40 | 10 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST | |
| 360.00 | 134.75 | 138.00 | 136.38 | 143.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 12:59:05 PM EST |
| 365.00 | 130.00 | 133.00 | 131.50 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 370.00 | 124.50 | 128.00 | 126.25 | 121.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 12:59:05 PM EST |
| 375.00 | 119.60 | 123.00 | 121.30 | 114.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 12:59:05 PM EST |
| 380.00 | 114.50 | 118.00 | 116.25 | % | 0.31 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 385.00 | 109.50 | 113.00 | 111.25 | 106.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 12:59:05 PM EST |
| 390.00 | 104.50 | 108.00 | 106.25 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 395.00 | 99.50 | 103.00 | 101.25 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 400.00 | 94.50 | 98.00 | 96.25 | 103.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:05 PM EST |
| 405.00 | 89.45 | 93.00 | 91.23 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 410.00 | 84.50 | 88.05 | 86.28 | 79.66 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 12:59:05 PM EST |
| 415.00 | 79.50 | 82.95 | 81.23 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 420.00 | 74.40 | 78.05 | 76.23 | 77.69 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 425.00 | 69.50 | 73.05 | 71.28 | 73.85 | +3.10 | +4.39% | 0.17 | 49 | 88 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 430.00 | 64.60 | 67.70 | 66.15 | 67.59 | -4.49 | -6.23% | 0.15 | 6 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 435.00 | 59.30 | 62.95 | 61.13 | 57.39 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:05 PM EST |
| 437.50 | 57.30 | 60.55 | 58.93 | 61.74 | +3.66 | +6.31% | 0.13 | 9 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 440.00 | 55.65 | 56.90 | 56.28 | 59.36 | +3.41 | +6.10% | 0.13 | 1 | 54 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 442.50 | 52.50 | 55.55 | 54.03 | 57.03 | +3.65 | +6.84% | 0.12 | 1 | 63 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 445.00 | 50.20 | 52.90 | 51.55 | 53.85 | +4.45 | +9.01% | 0.12 | 3 | 12 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 447.50 | 47.55 | 50.35 | 48.95 | 48.84 | +0.54 | +1.12% | 0.11 | 9 | 12 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 450.00 | 45.05 | 47.05 | 46.05 | 46.35 | -0.58 | -1.24% | 0.10 | 11 | 44 | 0.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 452.50 | 42.50 | 45.55 | 44.03 | 46.19 | +2.55 | +5.85% | 0.10 | 1 | 34 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 455.00 | 39.95 | 43.10 | 41.53 | 44.55 | +3.90 | +9.60% | 0.09 | 1 | 57 | 0.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 457.50 | 37.40 | 40.60 | 39.00 | 41.53 | +4.22 | +11.32% | 0.09 | 11 | 30 | 0.58 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 460.00 | 34.80 | 38.15 | 36.48 | 38.35 | +3.51 | +10.08% | 0.08 | 22 | 62 | 0.55 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 462.50 | 32.45 | 35.65 | 34.05 | 36.92 | +4.45 | +13.71% | 0.07 | 8 | 15 | 0.52 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 465.00 | 30.30 | 33.20 | 31.75 | 34.60 | -2.71 | -7.27% | 0.07 | 8 | 11 | 0.50 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 467.50 | 27.20 | 30.75 | 28.98 | 30.90 | -0.17 | -0.55% | 0.06 | 11 | 40 | 0.48 | 0.99 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 470.00 | 25.20 | 28.30 | 26.75 | 29.75 | +1.22 | +4.28% | 0.06 | 10 | 83 | 0.45 | 0.98 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 472.50 | 23.05 | 25.25 | 24.15 | 25.62 | -5.60 | -17.94% | 0.05 | 143 | 25 | 0.42 | 0.96 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 475.00 | 20.90 | 21.70 | 21.30 | 23.27 | +2.46 | +11.83% | 0.04 | 162 | 28 | 0.30 | 0.95 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 477.50 | 18.20 | 19.70 | 18.95 | 21.09 | +2.84 | +15.57% | 0.04 | 77 | 14 | 0.30 | 0.93 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 480.00 | 16.00 | 17.60 | 16.80 | 19.60 | +3.60 | +22.50% | 0.04 | 70 | 131 | 0.23 | 0.90 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 482.50 | 13.90 | 15.20 | 14.55 | 15.04 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.25 | 0.86 | 0.02 | -0.30 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 485.00 | 11.90 | 13.05 | 12.48 | 12.88 | -1.72 | -11.79% | 0.03 | 2 | 636 | 0.23 | 0.82 | 0.02 | -0.35 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 487.50 | 10.15 | 10.95 | 10.55 | 11.10 | -0.73 | -6.18% | 0.02 | 20 | 154 | 0.23 | 0.77 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 490.00 | 8.45 | 9.10 | 8.78 | 8.85 | -1.15 | -11.50% | 0.02 | 37 | 406 | 0.21 | 0.71 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 492.50 | 6.80 | 7.50 | 7.15 | 6.70 | -2.23 | -24.98% | 0.01 | 20 | 60 | 0.22 | 0.64 | 0.03 | -0.47 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 495.00 | 5.35 | 5.75 | 5.55 | 5.71 | -1.29 | -18.43% | 0.01 | 225 | 786 | 0.21 | 0.56 | 0.03 | -0.49 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 497.50 | 4.10 | 4.55 | 4.33 | 4.39 | -1.41 | -24.31% | 0.01 | 2,862 | 84 | 0.21 | 0.48 | 0.03 | -0.49 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 500.00 | 3.10 | 3.40 | 3.25 | 3.27 | -1.44 | -30.58% | 0.01 | 2,424 | 266 | 0.21 | 0.40 | 0.03 | -0.47 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 502.50 | 2.25 | 2.41 | 2.33 | 2.33 | -1.22 | -34.37% | 0.00 | 239 | 92 | 0.21 | 0.32 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 505.00 | 1.50 | 1.76 | 1.63 | 1.65 | -1.01 | -37.97% | 0.00 | 345 | 152 | 0.21 | 0.25 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 507.50 | 1.16 | 1.26 | 1.21 | 1.27 | -0.72 | -36.19% | 0.00 | 76 | 258 | 0.21 | 0.19 | 0.02 | -0.34 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 510.00 | 0.78 | 0.92 | 0.85 | 0.85 | -0.73 | -46.21% | 0.00 | 249 | 219 | 0.21 | 0.14 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 512.50 | 0.54 | 0.67 | 0.61 | 0.52 | -0.94 | -64.39% | 0.00 | 120 | 81 | 0.21 | 0.11 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 515.00 | 0.37 | 0.50 | 0.44 | 0.43 | -0.42 | -49.42% | 0.00 | 131 | 252 | 0.22 | 0.08 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 517.50 | 0.22 | 0.39 | 0.31 | 0.35 | -0.30 | -46.16% | 0.00 | 153 | 95 | 0.23 | 0.05 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 520.00 | 0.19 | 0.28 | 0.24 | 0.24 | -0.28 | -53.85% | 0.00 | 168 | 305 | 0.21 | 0.04 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 522.50 | 0.06 | 0.23 | 0.15 | 0.13 | -0.23 | -63.89% | 0.00 | 29 | 135 | 0.20 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 525.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.16 | -57.15% | 0.00 | 22 | 300 | 0.24 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 527.50 | 0.09 | 0.24 | 0.17 | 0.18 | +0.06 | +50.00% | 0.00 | 1 | 32 | 0.26 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 530.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 29 | 145 | 0.26 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 532.50 | 0.02 | 0.19 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 535.00 | 0.02 | 0.11 | 0.07 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 29 | 0.27 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 537.50 | 0.01 | 0.19 | 0.10 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 12 | 0.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 540.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 106 | 0.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 542.50 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:05 PM EST |
| 545.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 92 | 0.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 547.50 | 0.00 | 0.13 | 0.07 | 0.13 | +0.02 | +18.19% | 0.00 | 3 | 63 | 0.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 550.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 64 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 552.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:05 PM EST |
| 555.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 557.50 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 560.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 12:59:05 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 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:05 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 310.00 | 0.00 | 1.76 | 0.88 | 0.98 | % | 0.00 | 1 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST | |
| 315.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 320.00 | 0.00 | 1.76 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:05 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 12:59:05 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:05 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 350.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 51 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 370.00 | 0.00 | 1.77 | 0.89 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 12:59:05 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 380.00 | 0.00 | 1.77 | 0.89 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 12:59:05 PM EST |
| 385.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 390.00 | 0.00 | 1.77 | 0.89 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:05 PM EST |
| 395.00 | 0.00 | 1.77 | 0.89 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 12:59:05 PM EST |
| 400.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 405.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 410.00 | 0.00 | 1.76 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:05 PM EST |
| 415.00 | 0.00 | 1.78 | 0.89 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 420.00 | 0.00 | 1.76 | 0.88 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:05 PM EST |
| 425.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 430.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 21 | 139 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 435.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 22 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 437.50 | 0.01 | 0.12 | 0.07 | 0.12 | +0.03 | +33.34% | 0.00 | 35 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 440.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.03 | +33.34% | 0.00 | 9 | 83 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 442.50 | 0.01 | 0.09 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 445.00 | 0.01 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 447.50 | 0.02 | 0.08 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 19 | 0.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 450.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 2 | 810 | 0.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 452.50 | 0.01 | 0.10 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 4 | 29 | 0.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 455.00 | 0.02 | 0.15 | 0.09 | 0.15 | -0.01 | -6.25% | 0.00 | 4 | 62 | 0.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 457.50 | 0.02 | 0.18 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 3 | 20 | 0.31 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 460.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 67 | 71 | 0.29 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 462.50 | 0.09 | 0.15 | 0.12 | 0.11 | -0.18 | -62.07% | 0.00 | 58 | 126 | 0.29 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 465.00 | 0.12 | 0.18 | 0.15 | 0.13 | -0.08 | -38.10% | 0.00 | 63 | 328 | 0.29 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 467.50 | 0.13 | 0.23 | 0.18 | 0.20 | -0.24 | -54.55% | 0.00 | 105 | 70 | 0.28 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 470.00 | 0.20 | 0.28 | 0.24 | 0.24 | -0.14 | -36.85% | 0.00 | 137 | 312 | 0.27 | -0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 472.50 | 0.24 | 0.40 | 0.32 | 0.27 | -0.28 | -50.91% | 0.00 | 4 | 75 | 0.26 | -0.04 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 475.00 | 0.36 | 0.47 | 0.42 | 0.36 | -0.35 | -49.30% | 0.00 | 73 | 143 | 0.23 | -0.05 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 477.50 | 0.49 | 0.63 | 0.56 | 0.50 | -0.58 | -53.71% | 0.00 | 112 | 146 | 0.24 | -0.07 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 480.00 | 0.69 | 0.85 | 0.77 | 0.77 | -0.38 | -33.05% | 0.00 | 238 | 241 | 0.24 | -0.10 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 482.50 | 0.98 | 1.21 | 1.10 | 1.04 | -0.63 | -37.73% | 0.00 | 48 | 42 | 0.23 | -0.14 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 485.00 | 1.34 | 1.50 | 1.42 | 1.41 | -0.49 | -25.79% | 0.00 | 126 | 535 | 0.22 | -0.18 | 0.02 | -0.35 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 487.50 | 1.88 | 2.14 | 2.01 | 2.00 | -0.29 | -12.67% | 0.00 | 53 | 96 | 0.22 | -0.23 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 490.00 | 2.55 | 2.80 | 2.68 | 2.53 | -0.53 | -17.32% | 0.01 | 272 | 2,087 | 0.21 | -0.29 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 492.50 | 3.15 | 3.60 | 3.38 | 3.35 | -1.25 | -27.18% | 0.01 | 233 | 124 | 0.21 | -0.36 | 0.03 | -0.47 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 495.00 | 4.20 | 4.60 | 4.40 | 4.31 | -0.64 | -12.93% | 0.01 | 273 | 461 | 0.20 | -0.44 | 0.03 | -0.49 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 497.50 | 5.30 | 5.80 | 5.55 | 5.75 | -0.26 | -4.33% | 0.01 | 168 | 137 | 0.21 | -0.52 | 0.03 | -0.49 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 500.00 | 6.70 | 7.30 | 7.00 | 6.99 | -0.14 | -1.97% | 0.01 | 191 | 87 | 0.20 | -0.60 | 0.03 | -0.47 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 502.50 | 8.40 | 9.05 | 8.73 | 8.20 | -0.23 | -2.73% | 0.02 | 4 | 30 | 0.20 | -0.68 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 505.00 | 10.20 | 11.40 | 10.80 | 10.55 | -1.15 | -9.83% | 0.02 | 14 | 74 | 0.19 | -0.75 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 507.50 | 12.00 | 13.00 | 12.50 | 11.83 | -1.18 | -9.07% | 0.02 | 3 | 15 | 0.19 | -0.81 | 0.02 | -0.34 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 510.00 | 13.75 | 15.60 | 14.68 | 12.27 | -2.58 | -17.38% | 0.03 | 20 | 32 | 0.19 | -0.86 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 512.50 | 15.85 | 17.60 | 16.73 | 15.75 | -4.75 | -23.18% | 0.03 | 21 | 11 | 0.26 | -0.89 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 515.00 | 17.55 | 20.05 | 18.80 | 22.77 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.31 | -0.92 | 0.01 | -0.18 | 8/12/2026 | 8/14/2026 12:59:05 PM EST |
| 517.50 | 19.80 | 22.15 | 20.98 | 22.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.95 | 0.01 | -0.14 | 8/12/2026 | 8/14/2026 12:59:05 PM EST |
| 520.00 | 22.20 | 25.15 | 23.68 | 21.45 | -1.05 | -4.67% | 0.05 | 20 | 223 | 0.33 | -0.96 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 12:59:05 PM EST |
| 522.50 | 24.70 | 28.10 | 26.40 | 24.52 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.39 | -0.98 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 525.00 | 27.15 | 30.00 | 28.58 | 25.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.99 | 0.00 | -0.05 | 8/11/2026 | 8/14/2026 12:59:05 PM EST |
| 527.50 | 29.65 | 32.70 | 31.18 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 8/10/2026 | 8/14/2026 12:59:05 PM EST |
| 530.00 | 32.10 | 35.70 | 33.90 | 27.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 12:59:05 PM EST |
| 532.50 | 34.60 | 37.80 | 36.20 | 29.57 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 12:59:05 PM EST |
| 535.00 | 37.10 | 40.65 | 38.88 | 32.29 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 12:59:05 PM EST |
| 537.50 | 39.60 | 43.00 | 41.30 | 34.69 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:05 PM EST |
| 540.00 | 42.10 | 45.70 | 43.90 | 44.27 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:05 PM EST |
| 542.50 | 44.60 | 47.80 | 46.20 | 37.69 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 12:59:05 PM EST |
| 545.00 | 47.10 | 50.50 | 48.80 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 547.50 | 49.60 | 52.60 | 51.10 | % | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 550.00 | 52.10 | 55.45 | 53.78 | 52.55 | % | 0.10 | 5 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:05 PM EST | |
| 552.50 | 54.60 | 57.95 | 56.28 | 54.02 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 12:59:05 PM EST |
| 555.00 | 57.10 | 60.40 | 58.75 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 557.50 | 59.60 | 62.90 | 61.25 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST | |||
| 560.00 | 62.10 | 65.15 | 63.63 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 12:59:05 PM EST |