Options Chain for MICROSOFT CORP COM (MSFT) - $503.81 as of 8/12/2026 3:21:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 276.40 | 279.30 | 277.85 | 286.36 | 0.00 | 0.00% | 1.29 | 0 | 155 | 3.05 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 220.00 | 271.20 | 274.30 | 272.75 | 281.43 | 0.00 | 0.00% | 1.24 | 0 | 68 | 2.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 225.00 | 266.35 | 269.30 | 267.83 | 165.05 | 0.00 | 0.00% | 1.19 | 0 | 38 | 2.90 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 4:00:00 PM EST |
| 230.00 | 261.10 | 264.30 | 262.70 | 169.95 | 0.00 | 0.00% | 1.14 | 0 | 34 | 2.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:00 PM EST |
| 235.00 | 256.30 | 259.30 | 257.80 | 251.85 | 0.00 | 0.00% | 1.10 | 0 | 31 | 2.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 240.00 | 250.80 | 254.60 | 252.70 | 141.91 | 0.00 | 0.00% | 1.05 | 0 | 32 | 2.70 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 4:00:00 PM EST |
| 245.00 | 245.80 | 249.75 | 247.78 | 147.40 | 0.00 | 0.00% | 1.01 | 0 | 33 | 2.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 4:00:00 PM EST |
| 250.00 | 240.80 | 244.70 | 242.75 | 239.92 | 0.00 | 0.00% | 0.97 | 0 | 29 | 2.55 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 255.00 | 235.95 | 239.65 | 237.80 | 248.71 | 0.00 | 0.00% | 0.93 | 0 | 18 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 260.00 | 230.85 | 234.65 | 232.75 | 196.42 | 0.00 | 0.00% | 0.90 | 0 | 27 | 2.43 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:00 PM EST |
| 265.00 | 225.85 | 229.65 | 227.75 | 237.77 | 0.00 | 0.00% | 0.86 | 0 | 20 | 2.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 270.00 | 221.00 | 224.65 | 222.83 | 219.01 | 0.00 | 0.00% | 0.83 | 0 | 118 | 2.30 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 275.00 | 216.60 | 219.35 | 217.98 | 223.00 | 0.00 | 0.00% | 0.79 | 0 | 171 | 2.24 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 280.00 | 211.40 | 214.35 | 212.88 | 222.60 | 0.00 | 0.00% | 0.76 | 0 | 237 | 2.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 285.00 | 206.60 | 209.35 | 207.98 | 215.87 | 0.00 | 0.00% | 0.73 | 0 | 133 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 290.00 | 201.30 | 204.35 | 202.83 | 211.75 | 0.00 | 0.00% | 0.70 | 0 | 22 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 295.00 | 196.55 | 199.35 | 197.95 | 206.55 | 0.00 | 0.00% | 0.67 | 0 | 34 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 300.00 | 191.50 | 194.35 | 192.93 | 205.69 | 0.00 | 0.00% | 0.64 | 0 | 275 | 1.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 305.00 | 186.45 | 189.35 | 187.90 | 205.56 | 0.00 | 0.00% | 0.62 | 0 | 23 | 1.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 310.00 | 181.65 | 184.40 | 183.03 | 192.41 | 0.00 | 0.00% | 0.59 | 0 | 299 | 1.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 315.00 | 176.15 | 179.40 | 177.78 | 177.81 | -10.35 | -5.51% | 0.56 | 2 | 128 | 1.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 320.00 | 171.70 | 173.70 | 172.70 | 174.39 | -8.61 | -4.71% | 0.54 | 2 | 147 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 325.00 | 166.45 | 169.40 | 167.93 | 132.10 | 0.00 | 0.00% | 0.52 | 0 | 167 | 1.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:00 PM EST |
| 330.00 | 161.65 | 163.95 | 162.80 | 176.00 | 0.00 | 0.00% | 0.49 | 0 | 203 | 1.59 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 335.00 | 156.50 | 159.40 | 157.95 | 166.60 | 0.00 | 0.00% | 0.47 | 0 | 189 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 340.00 | 151.65 | 154.40 | 153.03 | 153.12 | -12.18 | -7.37% | 0.45 | 1 | 214 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 345.00 | 146.50 | 149.40 | 147.95 | 158.52 | 0.00 | 0.00% | 0.43 | 0 | 161 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 350.00 | 141.70 | 144.40 | 143.05 | 143.00 | -10.39 | -6.78% | 0.41 | 13 | 851 | 1.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 355.00 | 136.35 | 139.40 | 137.88 | 138.57 | -5.98 | -4.14% | 0.39 | 2 | 464 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 360.00 | 131.70 | 134.45 | 133.08 | 133.68 | -7.66 | -5.42% | 0.37 | 5 | 1,937 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 362.50 | 128.90 | 131.95 | 130.43 | 139.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 365.00 | 126.60 | 129.45 | 128.03 | 139.00 | 0.00 | 0.00% | 0.35 | 0 | 795 | 1.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 367.50 | 123.85 | 126.95 | 125.40 | 136.04 | 0.00 | 0.00% | 0.34 | 0 | 42 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 370.00 | 121.70 | 124.45 | 123.08 | 124.32 | -9.31 | -6.97% | 0.33 | 6 | 3,830 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 372.50 | 119.15 | 121.95 | 120.55 | 129.33 | 0.00 | 0.00% | 0.32 | 0 | 46 | 1.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 375.00 | 116.70 | 119.45 | 118.08 | 120.00 | -8.30 | -6.47% | 0.31 | 6 | 1,999 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 377.50 | 114.25 | 116.95 | 115.60 | 116.60 | 0.00 | 0.00% | 0.31 | 0 | 278 | 1.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 380.00 | 111.75 | 113.30 | 112.53 | 113.60 | -9.26 | -7.54% | 0.30 | 11 | 5,048 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 382.50 | 109.25 | 111.95 | 110.60 | 100.67 | 0.00 | 0.00% | 0.29 | 0 | 108 | 1.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 385.00 | 106.75 | 108.40 | 107.58 | 108.89 | -7.61 | -6.54% | 0.28 | 14 | 5,484 | 1.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 387.50 | 103.95 | 106.95 | 105.45 | 107.02 | -9.92 | -8.49% | 0.27 | 5 | 355 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 390.00 | 101.30 | 103.40 | 102.35 | 105.75 | -5.45 | -4.91% | 0.26 | 42 | 6,942 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 392.50 | 98.80 | 101.95 | 100.38 | 101.15 | -7.89 | -7.24% | 0.26 | 10 | 359 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 395.00 | 96.80 | 99.45 | 98.13 | 99.17 | -8.91 | -8.25% | 0.25 | 2 | 6,026 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 397.50 | 94.25 | 96.45 | 95.35 | 105.60 | 0.00 | 0.00% | 0.24 | 0 | 265 | 0.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 400.00 | 91.80 | 94.50 | 93.15 | 94.36 | -8.74 | -8.48% | 0.23 | 43 | 17,083 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 402.50 | 89.30 | 92.00 | 90.65 | 95.00 | -16.25 | -14.61% | 0.23 | 3 | 353 | 0.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 405.00 | 86.90 | 88.35 | 87.63 | 89.00 | -7.74 | -8.01% | 0.22 | 12 | 4,587 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 407.50 | 84.30 | 87.00 | 85.65 | 88.49 | -5.73 | -6.09% | 0.21 | 2 | 140 | 0.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 410.00 | 81.85 | 83.30 | 82.58 | 83.95 | -9.53 | -10.20% | 0.20 | 825 | 11,557 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 412.50 | 79.40 | 82.00 | 80.70 | 89.99 | 0.00 | 0.00% | 0.20 | 0 | 263 | 0.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 415.00 | 77.00 | 78.90 | 77.95 | 77.95 | -10.80 | -12.17% | 0.19 | 8 | 3,174 | 0.66 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 420.00 | 72.00 | 73.35 | 72.68 | 72.97 | -10.82 | -12.92% | 0.17 | 120 | 11,723 | 0.69 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 425.00 | 66.75 | 68.35 | 67.55 | 69.79 | -8.39 | -10.74% | 0.16 | 27 | 2,967 | 0.71 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 430.00 | 62.00 | 63.35 | 62.68 | 63.04 | -11.10 | -14.98% | 0.15 | 121 | 12,500 | 0.66 | 0.99 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 435.00 | 56.95 | 59.00 | 57.98 | 58.10 | -10.40 | -15.19% | 0.13 | 28 | 3,030 | 0.62 | 0.98 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 440.00 | 52.05 | 54.10 | 53.08 | 53.00 | -10.05 | -15.94% | 0.12 | 170 | 12,035 | 0.31 | 0.98 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 445.00 | 47.05 | 48.45 | 47.75 | 49.10 | -10.40 | -17.48% | 0.11 | 77 | 3,009 | 0.22 | 0.97 | 0.00 | -0.11 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 450.00 | 42.35 | 44.10 | 43.23 | 42.96 | -11.64 | -21.32% | 0.10 | 315 | 31,615 | 0.30 | 0.95 | 0.00 | -0.15 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 455.00 | 37.45 | 38.70 | 38.08 | 38.02 | -11.38 | -23.04% | 0.08 | 23 | 4,991 | 0.30 | 0.93 | 0.00 | -0.19 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 460.00 | 32.80 | 34.30 | 33.55 | 33.75 | -9.88 | -22.65% | 0.07 | 318 | 28,280 | 0.32 | 0.91 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 465.00 | 28.30 | 29.30 | 28.80 | 30.20 | -9.10 | -23.16% | 0.06 | 38 | 4,402 | 0.30 | 0.88 | 0.01 | -0.27 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 470.00 | 23.80 | 25.35 | 24.58 | 24.93 | -9.94 | -28.51% | 0.05 | 460 | 12,226 | 0.30 | 0.84 | 0.01 | -0.31 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 475.00 | 19.20 | 20.65 | 19.93 | 20.28 | -9.83 | -32.65% | 0.04 | 177 | 3,307 | 0.27 | 0.80 | 0.01 | -0.35 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 480.00 | 15.60 | 16.55 | 16.08 | 16.07 | -9.73 | -37.72% | 0.03 | 346 | 24,900 | 0.27 | 0.73 | 0.02 | -0.39 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 482.50 | 13.50 | 14.55 | 14.03 | 15.05 | -7.61 | -33.59% | 0.03 | 34 | 6 | 0.26 | 0.70 | 0.02 | -0.41 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 485.00 | 12.05 | 13.00 | 12.53 | 12.55 | -8.94 | -41.61% | 0.03 | 192 | 2,076 | 0.26 | 0.65 | 0.02 | -0.42 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 487.50 | 10.50 | 11.10 | 10.80 | 11.88 | -7.52 | -38.77% | 0.02 | 28 | 42 | 0.26 | 0.61 | 0.02 | -0.43 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 490.00 | 9.05 | 9.55 | 9.30 | 9.19 | -8.16 | -47.04% | 0.02 | 11,246 | 10,597 | 0.26 | 0.56 | 0.02 | -0.44 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 492.50 | 7.80 | 8.20 | 8.00 | 7.80 | -7.35 | -48.52% | 0.02 | 1,359 | 27 | 0.26 | 0.51 | 0.02 | -0.44 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 495.00 | 6.60 | 6.90 | 6.75 | 6.75 | -7.00 | -50.91% | 0.01 | 3,272 | 2,228 | 0.25 | 0.46 | 0.02 | -0.44 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 497.50 | 5.45 | 6.00 | 5.73 | 5.60 | -6.10 | -52.14% | 0.01 | 458 | 41 | 0.26 | 0.41 | 0.02 | -0.43 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 500.00 | 4.60 | 4.85 | 4.73 | 4.70 | -5.87 | -55.54% | 0.01 | 12,183 | 47,426 | 0.25 | 0.36 | 0.02 | -0.41 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 502.50 | 3.70 | 4.15 | 3.93 | 3.97 | -5.22 | -56.81% | 0.01 | 579 | 782 | 0.25 | 0.31 | 0.02 | -0.39 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 505.00 | 3.15 | 3.30 | 3.23 | 3.11 | -4.69 | -60.13% | 0.01 | 1,129 | 4,476 | 0.25 | 0.27 | 0.02 | -0.37 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 507.50 | 2.42 | 2.70 | 2.56 | 2.90 | -3.60 | -55.39% | 0.01 | 85 | 482 | 0.25 | 0.23 | 0.02 | -0.34 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 510.00 | 1.97 | 2.19 | 2.08 | 2.09 | -3.65 | -63.59% | 0.00 | 2,612 | 11,144 | 0.25 | 0.20 | 0.01 | -0.31 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 512.50 | 1.59 | 1.80 | 1.70 | 1.86 | -2.99 | -61.65% | 0.00 | 199 | 323 | 0.25 | 0.17 | 0.01 | -0.29 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 515.00 | 1.22 | 1.39 | 1.31 | 1.31 | -2.59 | -66.41% | 0.00 | 1,050 | 4,131 | 0.25 | 0.14 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 517.50 | 0.98 | 1.19 | 1.09 | 1.07 | -2.22 | -67.48% | 0.00 | 191 | 616 | 0.26 | 0.12 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 520.00 | 0.79 | 0.87 | 0.83 | 0.83 | -1.81 | -68.57% | 0.00 | 1,801 | 12,008 | 0.26 | 0.10 | 0.01 | -0.21 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 522.50 | 0.60 | 0.77 | 0.69 | 0.65 | -1.54 | -70.32% | 0.00 | 125 | 316 | 0.26 | 0.08 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 525.00 | 0.50 | 0.58 | 0.54 | 0.58 | -1.19 | -67.24% | 0.00 | 710 | 4,180 | 0.26 | 0.07 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 527.50 | 0.38 | 0.52 | 0.45 | 0.49 | -0.88 | -64.24% | 0.00 | 61 | 140 | 0.27 | 0.06 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 530.00 | 0.31 | 0.44 | 0.38 | 0.39 | -0.73 | -65.18% | 0.00 | 892 | 16,171 | 0.27 | 0.05 | 0.00 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 535.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.51 | -69.87% | 0.00 | 1,091 | 1,126 | 0.27 | 0.03 | 0.00 | -0.09 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 540.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.26 | -60.47% | 0.00 | 539 | 3,135 | 0.28 | 0.02 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 545.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.19 | -61.29% | 0.00 | 101 | 1,660 | 0.29 | 0.01 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 550.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 1,373 | 14,884 | 0.30 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 555.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 56 | 706 | 0.32 | 0.00 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 560.00 | 0.02 | 0.21 | 0.12 | 0.06 | -0.05 | -45.46% | 0.00 | 85 | 2,279 | 0.34 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 565.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 32 | 753 | 0.34 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 570.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 4,259 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 575.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 4 | 184 | 0.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 580.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 1,880 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 585.00 | 0.01 | 0.16 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 121 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 590.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 2,284 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 595.00 | 0.01 | 0.18 | 0.10 | 0.04 | -0.06 | -60.00% | 0.00 | 14 | 299 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 600.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 86 | 6,892 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 605.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 80 | 771 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 615.00 | 0.01 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 625.00 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 635.00 | 0.00 | 1.78 | 0.89 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 1.74 | 0.87 | 0.13 | +0.12 | +1,200.00% | 0.00 | 202 | 475 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 645.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 618 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 655.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 665.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,171 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,980 | 0.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 501 | 1,490 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 500 | 2,251 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 2,058 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 1.88 | 0.94 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 2.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 890 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,495 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,707 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,129 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 771 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,616 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 696 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,074 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 4,139 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 2,689 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,976 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 4,057 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.12 | +1,200.00% | 0.00 | 5 | 3,213 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5,578 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 4,038 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 65 | 10,624 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 45 | 5,301 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 752 | 11,830 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 65 | 2,590 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 181 | 8,992 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 362.50 | 0.00 | 1.11 | 0.56 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.83 | 0.42 | 0.12 | +0.09 | +300.00% | 0.00 | 52 | 1,456 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 367.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 370.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 254 | 7,830 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 372.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 78 | 4,572 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 377.50 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 40 | 256 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 380.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 601 | 8,343 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 382.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 113 | 445 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 385.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 1,189 | 8,457 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 387.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 55 | 181 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 390.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 122 | 6,293 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 392.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 265 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 395.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 24 | 2,524 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 397.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 811 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 400.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 297 | 8,066 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 402.50 | 0.01 | 0.11 | 0.06 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 313 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 405.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 21 | 1,237 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 407.50 | 0.02 | 0.11 | 0.07 | 0.11 | +0.10 | +1,000.00% | 0.00 | 3 | 225 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 410.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 100 | 5,181 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 412.50 | 0.02 | 0.23 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 233 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 415.00 | 0.07 | 0.13 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 137 | 2,352 | 0.46 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 420.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 111 | 6,795 | 0.42 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 425.00 | 0.11 | 0.14 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 155 | 1,441 | 0.42 | -0.01 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 430.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 73 | 7,125 | 0.39 | -0.01 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 435.00 | 0.15 | 0.18 | 0.17 | 0.18 | +0.04 | +28.58% | 0.00 | 62 | 1,771 | 0.37 | -0.02 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 440.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.04 | +22.23% | 0.00 | 150 | 6,205 | 0.36 | -0.02 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 445.00 | 0.28 | 0.34 | 0.31 | 0.33 | +0.09 | +37.50% | 0.00 | 146 | 3,322 | 0.35 | -0.03 | 0.00 | -0.11 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 450.00 | 0.35 | 0.46 | 0.41 | 0.40 | +0.11 | +37.94% | 0.00 | 873 | 10,589 | 0.33 | -0.05 | 0.00 | -0.15 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 455.00 | 0.57 | 0.63 | 0.60 | 0.58 | +0.22 | +61.12% | 0.00 | 528 | 2,229 | 0.32 | -0.07 | 0.00 | -0.19 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 460.00 | 0.79 | 0.92 | 0.86 | 0.85 | +0.36 | +73.47% | 0.00 | 1,342 | 6,972 | 0.31 | -0.09 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 465.00 | 1.16 | 1.27 | 1.22 | 1.23 | +0.53 | +75.72% | 0.00 | 575 | 2,948 | 0.30 | -0.12 | 0.01 | -0.27 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 470.00 | 1.71 | 1.83 | 1.77 | 1.77 | +0.82 | +86.32% | 0.00 | 1,301 | 5,333 | 0.29 | -0.16 | 0.01 | -0.31 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 475.00 | 2.40 | 2.67 | 2.54 | 2.59 | +1.23 | +90.45% | 0.01 | 3,539 | 3,820 | 0.29 | -0.20 | 0.01 | -0.35 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 480.00 | 3.55 | 3.80 | 3.68 | 3.70 | +1.84 | +98.93% | 0.01 | 1,661 | 6,950 | 0.28 | -0.27 | 0.02 | -0.39 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 482.50 | 4.25 | 4.50 | 4.38 | 4.36 | +2.12 | +94.65% | 0.01 | 319 | 176 | 0.28 | -0.30 | 0.02 | -0.41 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 485.00 | 5.05 | 5.30 | 5.18 | 5.14 | +2.52 | +96.19% | 0.01 | 2,099 | 1,594 | 0.28 | -0.35 | 0.02 | -0.42 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 487.50 | 5.75 | 6.30 | 6.03 | 6.01 | +2.81 | +87.82% | 0.01 | 344 | 329 | 0.27 | -0.39 | 0.02 | -0.43 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 490.00 | 6.80 | 7.30 | 7.05 | 7.24 | +3.64 | +101.12% | 0.01 | 2,219 | 3,285 | 0.27 | -0.44 | 0.02 | -0.44 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 492.50 | 8.00 | 8.55 | 8.28 | 8.00 | +3.30 | +70.22% | 0.02 | 579 | 107 | 0.27 | -0.49 | 0.02 | -0.44 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 495.00 | 9.30 | 9.75 | 9.53 | 9.68 | +4.38 | +82.65% | 0.02 | 613 | 994 | 0.27 | -0.54 | 0.02 | -0.44 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 497.50 | 10.85 | 11.40 | 11.13 | 11.15 | +4.83 | +76.43% | 0.02 | 808 | 212 | 0.27 | -0.59 | 0.02 | -0.43 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 500.00 | 12.40 | 12.75 | 12.58 | 12.65 | +5.62 | +79.95% | 0.03 | 12,328 | 6,588 | 0.27 | -0.64 | 0.02 | -0.41 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 502.50 | 14.20 | 14.45 | 14.33 | 14.20 | +6.15 | +76.40% | 0.03 | 428 | 231 | 0.27 | -0.69 | 0.02 | -0.39 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 505.00 | 15.60 | 16.50 | 16.05 | 16.02 | +6.54 | +68.99% | 0.03 | 115 | 589 | 0.28 | -0.73 | 0.02 | -0.37 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 507.50 | 17.05 | 18.40 | 17.73 | 17.25 | +5.90 | +51.99% | 0.03 | 42 | 119 | 0.26 | -0.77 | 0.02 | -0.34 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 510.00 | 19.45 | 20.70 | 20.08 | 19.62 | +7.33 | +59.65% | 0.04 | 35 | 416 | 0.28 | -0.80 | 0.01 | -0.31 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 512.50 | 20.95 | 23.05 | 22.00 | 21.72 | +7.02 | +47.76% | 0.04 | 57 | 29 | 0.27 | -0.83 | 0.01 | -0.29 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 515.00 | 23.15 | 24.90 | 24.03 | 24.91 | +9.41 | +60.71% | 0.05 | 13 | 80 | 0.26 | -0.86 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 517.50 | 25.35 | 27.55 | 26.45 | 27.08 | +7.28 | +36.77% | 0.05 | 2 | 11 | 0.31 | -0.88 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 520.00 | 27.60 | 29.55 | 28.58 | 28.72 | +6.56 | +29.61% | 0.05 | 3 | 130 | 0.35 | -0.90 | 0.01 | -0.21 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 522.50 | 29.90 | 31.75 | 30.83 | 23.65 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.35 | -0.92 | 0.01 | -0.18 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 525.00 | 32.30 | 34.45 | 33.38 | 32.50 | +7.35 | +29.23% | 0.06 | 8 | 95 | 0.33 | -0.93 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 527.50 | 34.65 | 36.40 | 35.53 | 23.87 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.34 | -0.94 | 0.01 | -0.14 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 530.00 | 36.60 | 39.20 | 37.90 | 37.40 | +6.69 | +21.79% | 0.07 | 8 | 21 | 0.40 | -0.95 | 0.00 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 535.00 | 41.50 | 44.25 | 42.88 | 35.07 | +9.22 | +35.67% | 0.08 | 3 | 9 | 0.43 | -0.97 | 0.00 | -0.09 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 540.00 | 46.45 | 49.20 | 47.83 | 47.50 | +7.20 | +17.87% | 0.09 | 8 | 13 | 0.46 | -0.98 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 545.00 | 51.40 | 54.05 | 52.73 | 52.20 | +14.31 | +37.77% | 0.10 | 16 | 37 | 0.48 | -0.99 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 550.00 | 56.35 | 59.10 | 57.73 | 45.02 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.51 | -0.99 | 0.00 | -0.03 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 555.00 | 61.35 | 64.10 | 62.73 | 127.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.02 | 6/4/2026 | 8/12/2026 4:00:00 PM EST |
| 560.00 | 66.35 | 69.05 | 67.70 | 102.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 6/1/2026 | 8/12/2026 4:00:00 PM EST |
| 565.00 | 71.30 | 74.25 | 72.78 | 120.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 8/12/2026 4:00:00 PM EST |
| 570.00 | 76.30 | 79.15 | 77.73 | 142.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/12/2026 4:00:00 PM EST |
| 575.00 | 81.30 | 84.25 | 82.78 | 115.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/12/2026 4:00:00 PM EST |
| 580.00 | 86.30 | 89.25 | 87.78 | 134.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/12/2026 4:00:00 PM EST |
| 585.00 | 91.30 | 94.00 | 92.65 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 590.00 | 96.30 | 99.20 | 97.75 | 132.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 595.00 | 101.25 | 104.25 | 102.75 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 600.00 | 106.25 | 109.10 | 107.68 | 96.83 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 605.00 | 111.25 | 114.10 | 112.68 | 144.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/12/2026 4:00:00 PM EST |
| 610.00 | 116.25 | 119.05 | 117.65 | 150.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/12/2026 4:00:00 PM EST |
| 615.00 | 121.25 | 124.00 | 122.63 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 620.00 | 126.25 | 129.05 | 127.65 | 160.78 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/12/2026 4:00:00 PM EST |
| 625.00 | 131.25 | 134.35 | 132.80 | 166.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 630.00 | 136.25 | 139.30 | 137.78 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 635.00 | 141.20 | 143.90 | 142.55 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 640.00 | 146.20 | 148.95 | 147.58 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 645.00 | 151.20 | 153.95 | 152.58 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 650.00 | 156.20 | 159.10 | 157.65 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 655.00 | 161.20 | 164.05 | 162.63 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 660.00 | 166.00 | 169.00 | 167.50 | 170.01 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 665.00 | 171.20 | 173.95 | 172.58 | 174.99 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 680.00 | 186.15 | 189.15 | 187.65 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 700.00 | 206.15 | 208.90 | 207.53 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 720.00 | 226.15 | 229.30 | 227.73 | 206.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 740.00 | 246.10 | 249.05 | 247.58 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 760.00 | 266.10 | 269.30 | 267.70 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 780.00 | 285.85 | 289.50 | 287.68 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 800.00 | 306.05 | 308.80 | 307.43 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST |