Options Chain for MICROSOFT CORP COM (MSFT) - $450.24 as of 5/31/2026 9:43:43 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 | 235.05 | 238.55 | 236.80 | 205.80 | 0.00 | 0.00% | 1.10 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 220.00 | 230.10 | 233.25 | 231.68 | 208.00 | 0.00 | 0.00% | 1.05 | 0 | 22 | 0.89 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 225.00 | 225.10 | 228.55 | 226.83 | 151.56 | 0.00 | 0.00% | 1.01 | 0 | 5 | 0.86 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 5/29/2026 3:59:56 PM EST |
| 230.00 | 220.20 | 223.80 | 222.00 | 176.13 | 0.00 | 0.00% | 0.97 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 235.00 | 215.25 | 218.80 | 217.03 | 189.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 240.00 | 210.35 | 213.80 | 212.08 | % | 0.88 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 245.00 | 205.40 | 208.55 | 206.98 | 168.00 | 0.00 | 0.00% | 0.84 | 0 | 22 | 0.77 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 5/29/2026 3:59:56 PM EST |
| 250.00 | 200.50 | 203.80 | 202.15 | 178.09 | 0.00 | 0.00% | 0.81 | 0 | 6 | 0.75 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 255.00 | 195.55 | 198.70 | 197.13 | % | 0.77 | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 260.00 | 190.60 | 194.05 | 192.33 | 157.99 | 0.00 | 0.00% | 0.74 | 0 | 11 | 0.71 | 0.99 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 265.00 | 185.70 | 189.10 | 187.40 | % | 0.71 | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 270.00 | 180.75 | 184.25 | 182.50 | 157.63 | 0.00 | 0.00% | 0.68 | 0 | 38 | 0.67 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 275.00 | 175.85 | 179.40 | 177.63 | 156.00 | 0.00 | 0.00% | 0.65 | 0 | 37 | 0.65 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 280.00 | 171.00 | 174.35 | 172.68 | 164.85 | +29.17 | +21.50% | 0.62 | 1 | 202 | 0.63 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 285.00 | 166.10 | 169.20 | 167.65 | 156.79 | +34.68 | +28.41% | 0.59 | 4 | 11 | 0.61 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 290.00 | 161.15 | 164.75 | 162.95 | 90.35 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.59 | 0.98 | 0.00 | -0.05 | 4/8/2026 | 5/29/2026 3:59:56 PM EST |
| 295.00 | 156.25 | 159.75 | 158.00 | 130.42 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.58 | 0.98 | 0.00 | -0.05 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 300.00 | 151.40 | 154.80 | 153.10 | 149.60 | +20.65 | +16.02% | 0.51 | 1 | 59 | 0.56 | 0.98 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 305.00 | 146.50 | 149.95 | 148.23 | 125.70 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.55 | 0.98 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 310.00 | 141.60 | 144.95 | 143.28 | 138.33 | +20.01 | +16.92% | 0.46 | 1 | 131 | 0.52 | 0.97 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 315.00 | 137.10 | 140.00 | 138.55 | % | 0.44 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.07 | 5/29/2026 3:59:56 PM EST | |||
| 320.00 | 132.30 | 134.95 | 133.63 | 127.26 | +15.87 | +14.25% | 0.42 | 32 | 80 | 0.50 | 0.97 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 325.00 | 127.30 | 130.50 | 128.90 | % | 0.40 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 330.00 | 122.50 | 125.60 | 124.05 | 90.86 | 0.00 | 0.00% | 0.38 | 0 | 58 | 0.34 | 0.96 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 335.00 | 117.65 | 120.85 | 119.25 | 83.85 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.35 | 0.95 | 0.00 | -0.09 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 340.00 | 112.90 | 116.10 | 114.50 | 114.00 | +23.78 | +26.36% | 0.34 | 1 | 175 | 0.35 | 0.94 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 345.00 | 108.20 | 111.50 | 109.85 | 104.26 | % | 0.32 | 1 | 0 | 0.35 | 0.94 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 350.00 | 104.75 | 106.60 | 105.68 | 105.50 | +22.50 | +27.11% | 0.30 | 100 | 318 | 0.37 | 0.93 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 355.00 | 99.20 | 102.15 | 100.68 | % | 0.28 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.11 | 5/29/2026 3:59:56 PM EST | |||
| 360.00 | 94.85 | 97.35 | 96.10 | 91.70 | +17.20 | +23.09% | 0.27 | 15 | 643 | 0.35 | 0.91 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 365.00 | 89.95 | 93.00 | 91.48 | 82.36 | +24.06 | +41.27% | 0.25 | 1 | 17 | 0.34 | 0.90 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 370.00 | 85.60 | 88.25 | 86.93 | 81.10 | +14.65 | +22.05% | 0.23 | 9 | 890 | 0.34 | 0.89 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 375.00 | 81.15 | 84.40 | 82.78 | 76.72 | +25.87 | +50.88% | 0.22 | 6 | 7 | 0.34 | 0.88 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 380.00 | 76.85 | 79.60 | 78.23 | 74.45 | +16.25 | +27.93% | 0.21 | 42 | 1,683 | 0.34 | 0.87 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 385.00 | 72.55 | 75.50 | 74.03 | 69.19 | +14.51 | +26.54% | 0.19 | 1 | 16 | 0.34 | 0.86 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 390.00 | 68.25 | 71.20 | 69.73 | 70.00 | +20.02 | +40.06% | 0.18 | 58 | 20,331 | 0.33 | 0.84 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 395.00 | 64.45 | 66.95 | 65.70 | 60.16 | +12.64 | +26.60% | 0.17 | 6 | 2 | 0.33 | 0.82 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 400.00 | 61.00 | 62.95 | 61.98 | 62.75 | +19.30 | +44.42% | 0.15 | 266 | 3,614 | 0.33 | 0.80 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 405.00 | 56.95 | 59.30 | 58.13 | 58.40 | +17.80 | +43.85% | 0.14 | 32 | 8 | 0.33 | 0.78 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 410.00 | 53.95 | 55.50 | 54.73 | 54.67 | +16.92 | +44.83% | 0.13 | 344 | 4,444 | 0.34 | 0.76 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 415.00 | 49.55 | 51.60 | 50.58 | 50.05 | +15.65 | +45.50% | 0.12 | 32 | 135 | 0.33 | 0.74 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 420.00 | 47.00 | 48.95 | 47.98 | 48.00 | +15.60 | +48.15% | 0.11 | 790 | 4,993 | 0.33 | 0.71 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 425.00 | 42.85 | 44.85 | 43.85 | 42.85 | +14.25 | +49.83% | 0.10 | 92 | 197 | 0.33 | 0.69 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 430.00 | 40.75 | 41.75 | 41.25 | 40.75 | +13.48 | +49.44% | 0.10 | 620 | 8,506 | 0.33 | 0.66 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 435.00 | 37.55 | 39.20 | 38.38 | 37.50 | +12.50 | +50.00% | 0.09 | 196 | 72 | 0.33 | 0.64 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 440.00 | 34.50 | 36.20 | 35.35 | 35.10 | +13.07 | +59.33% | 0.08 | 1,558 | 6,149 | 0.33 | 0.61 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 445.00 | 32.40 | 33.20 | 32.80 | 32.66 | +11.76 | +56.27% | 0.07 | 1,439 | 243 | 0.33 | 0.58 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 450.00 | 29.35 | 30.85 | 30.10 | 30.00 | +10.80 | +56.25% | 0.07 | 4,757 | 18,425 | 0.33 | 0.55 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 455.00 | 26.60 | 28.00 | 27.30 | 26.55 | +9.85 | +58.99% | 0.06 | 339 | 70 | 0.33 | 0.52 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 460.00 | 25.30 | 26.00 | 25.65 | 25.65 | +10.06 | +64.53% | 0.06 | 1,564 | 6,219 | 0.33 | 0.50 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 465.00 | 22.75 | 24.25 | 23.50 | 23.27 | +8.97 | +62.73% | 0.05 | 335 | 26 | 0.33 | 0.47 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 470.00 | 21.25 | 21.95 | 21.60 | 21.55 | +8.90 | +70.36% | 0.05 | 1,785 | 6,978 | 0.33 | 0.44 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 475.00 | 19.45 | 20.30 | 19.88 | 19.87 | +8.42 | +73.54% | 0.04 | 325 | 408 | 0.33 | 0.42 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 480.00 | 17.80 | 18.30 | 18.05 | 18.10 | +7.30 | +67.60% | 0.04 | 13,592 | 19,316 | 0.33 | 0.39 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 485.00 | 15.70 | 16.70 | 16.20 | 16.40 | +6.85 | +71.73% | 0.03 | 79 | 414 | 0.33 | 0.37 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 490.00 | 14.85 | 15.50 | 15.18 | 14.94 | +6.04 | +67.87% | 0.03 | 476 | 4,659 | 0.33 | 0.34 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 495.00 | 13.20 | 13.85 | 13.53 | 11.85 | +3.90 | +49.06% | 0.03 | 35 | 23 | 0.33 | 0.32 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 500.00 | 12.30 | 12.65 | 12.48 | 12.50 | +5.19 | +71.00% | 0.02 | 4,227 | 10,545 | 0.33 | 0.30 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 505.00 | 11.10 | 11.55 | 11.33 | 11.10 | +4.72 | +73.99% | 0.02 | 77 | 36 | 0.33 | 0.28 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 510.00 | 10.20 | 11.00 | 10.60 | 10.20 | +4.40 | +75.87% | 0.02 | 3,040 | 5,159 | 0.33 | 0.26 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 515.00 | 9.00 | 9.60 | 9.30 | 9.25 | +3.90 | +72.90% | 0.02 | 1,230 | 31 | 0.33 | 0.24 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 520.00 | 8.35 | 8.75 | 8.55 | 8.54 | +3.71 | +76.82% | 0.02 | 999 | 4,024 | 0.34 | 0.22 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 525.00 | 7.15 | 8.00 | 7.58 | 7.35 | +3.02 | +69.75% | 0.01 | 104 | 76 | 0.33 | 0.20 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 530.00 | 6.95 | 7.30 | 7.13 | 7.15 | +3.12 | +77.42% | 0.01 | 172 | 1,607 | 0.34 | 0.19 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 535.00 | 5.75 | 6.90 | 6.33 | 5.51 | +1.86 | +50.96% | 0.01 | 17 | 21 | 0.34 | 0.17 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 540.00 | 5.65 | 6.00 | 5.83 | 5.79 | +2.47 | +74.40% | 0.01 | 178 | 2,073 | 0.34 | 0.16 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 545.00 | 4.80 | 5.70 | 5.25 | 4.50 | +1.39 | +44.70% | 0.01 | 21 | 59 | 0.34 | 0.15 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 550.00 | 4.80 | 5.00 | 4.90 | 4.80 | +2.06 | +75.19% | 0.01 | 677 | 4,162 | 0.34 | 0.14 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 555.00 | 4.15 | 4.65 | 4.40 | 4.34 | +1.99 | +84.69% | 0.01 | 80 | 13 | 0.35 | 0.13 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 560.00 | 3.70 | 4.20 | 3.95 | 3.70 | +1.41 | +61.58% | 0.01 | 104 | 1,197 | 0.35 | 0.12 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 565.00 | 3.50 | 4.00 | 3.75 | 3.25 | +1.04 | +47.06% | 0.01 | 19 | 1 | 0.35 | 0.11 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 570.00 | 2.91 | 3.75 | 3.33 | 3.40 | +1.46 | +75.26% | 0.01 | 95 | 812 | 0.35 | 0.10 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 575.00 | 2.78 | 3.30 | 3.04 | 2.78 | +0.89 | +47.09% | 0.01 | 56 | 31 | 0.35 | 0.09 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 580.00 | 2.74 | 3.00 | 2.87 | 2.87 | +1.21 | +72.90% | 0.00 | 131 | 1,671 | 0.36 | 0.09 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 585.00 | 2.00 | 3.10 | 2.55 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.08 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 590.00 | 2.33 | 2.56 | 2.45 | 2.07 | +0.68 | +48.93% | 0.00 | 52 | 2,260 | 0.36 | 0.08 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 595.00 | 1.96 | 2.47 | 2.22 | 2.07 | +0.78 | +60.47% | 0.00 | 6 | 3 | 0.36 | 0.07 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 600.00 | 1.94 | 2.10 | 2.02 | 1.94 | +0.74 | +61.67% | 0.00 | 704 | 1,865 | 0.36 | 0.06 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 605.00 | 1.70 | 2.16 | 1.93 | 1.74 | % | 0.00 | 45 | 0 | 0.37 | 0.06 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 610.00 | 1.47 | 2.16 | 1.82 | 1.60 | +0.59 | +58.42% | 0.00 | 138 | 358 | 0.37 | 0.06 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 615.00 | 1.42 | 1.66 | 1.54 | 1.47 | % | 0.00 | 147 | 0 | 0.37 | 0.05 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 620.00 | 1.22 | 1.70 | 1.46 | 1.46 | +0.56 | +62.23% | 0.00 | 98 | 978 | 0.37 | 0.05 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 630.00 | 1.23 | 1.36 | 1.30 | 1.28 | +0.60 | +88.24% | 0.00 | 10 | 239 | 0.38 | 0.04 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 640.00 | 1.03 | 1.41 | 1.22 | 1.10 | +0.66 | +150.00% | 0.00 | 9 | 213 | 0.39 | 0.04 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 650.00 | 0.73 | 1.18 | 0.96 | 0.98 | +0.53 | +117.78% | 0.00 | 15 | 554 | 0.38 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 660.00 | 0.76 | 1.10 | 0.93 | 0.80 | +0.28 | +53.85% | 0.00 | 6 | 122 | 0.39 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 680.00 | 0.49 | 0.80 | 0.65 | 0.60 | +0.25 | +71.43% | 0.00 | 92 | 717 | 0.40 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 700.00 | 0.24 | 0.52 | 0.38 | 0.50 | +0.20 | +66.67% | 0.00 | 8 | 799 | 0.39 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 720.00 | 0.11 | 0.50 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.40 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 740.00 | 0.05 | 0.42 | 0.24 | 0.25 | +0.18 | +257.15% | 0.00 | 11 | 585 | 0.40 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 760.00 | 0.01 | 0.51 | 0.26 | 0.17 | +0.05 | +41.67% | 0.00 | 2 | 240 | 0.40 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 780.00 | 0.15 | 0.23 | 0.19 | 0.20 | +0.07 | +53.85% | 0.00 | 67 | 532 | 0.45 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 800.00 | 0.05 | 0.18 | 0.12 | 0.20 | +0.09 | +81.82% | 0.00 | 79 | 3,482 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:56 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 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 220.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 102 | 0.57 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 225.00 | 0.01 | 0.49 | 0.25 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 30 | 0.57 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 230.00 | 0.10 | 0.50 | 0.30 | 0.10 | -0.23 | -69.70% | 0.00 | 3 | 129 | 0.59 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 235.00 | 0.10 | 0.51 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.58 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 240.00 | 0.10 | 0.47 | 0.29 | 0.27 | +0.06 | +28.58% | 0.00 | 1 | 285 | 0.56 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 245.00 | 0.10 | 0.52 | 0.31 | 0.26 | -0.05 | -16.13% | 0.00 | 3 | 136 | 0.54 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 250.00 | 0.12 | 0.23 | 0.18 | 0.17 | -0.10 | -37.04% | 0.00 | 12 | 9,465 | 0.50 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 255.00 | 0.02 | 0.41 | 0.22 | 0.25 | -0.07 | -21.88% | 0.00 | 1 | 142 | 0.47 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 260.00 | 0.04 | 0.51 | 0.28 | 0.23 | -0.12 | -34.29% | 0.00 | 6 | 221 | 0.48 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 265.00 | 0.22 | 0.63 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.51 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 270.00 | 0.07 | 0.67 | 0.37 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.47 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 275.00 | 0.25 | 0.56 | 0.41 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.47 | -0.01 | 0.00 | -0.04 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 280.00 | 0.16 | 0.77 | 0.47 | 0.50 | -0.10 | -16.67% | 0.00 | 2 | 955 | 0.46 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 285.00 | 0.20 | 0.72 | 0.46 | 0.53 | -0.04 | -7.02% | 0.00 | 2 | 400 | 0.45 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 290.00 | 0.35 | 0.57 | 0.46 | 0.49 | -0.21 | -30.00% | 0.00 | 133 | 843 | 0.44 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 295.00 | 0.37 | 0.78 | 0.58 | 0.62 | -0.19 | -23.46% | 0.00 | 71 | 764 | 0.44 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 300.00 | 0.65 | 0.72 | 0.69 | 0.72 | -0.19 | -20.88% | 0.00 | 12 | 2,913 | 0.44 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 305.00 | 0.52 | 1.02 | 0.77 | 0.80 | % | 0.00 | 4 | 0 | 0.43 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 310.00 | 0.67 | 0.94 | 0.81 | 0.95 | -0.25 | -20.84% | 0.00 | 17 | 1,532 | 0.42 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 315.00 | 0.78 | 1.26 | 1.02 | 1.16 | -0.64 | -35.56% | 0.00 | 200 | 200 | 0.42 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 320.00 | 1.03 | 1.22 | 1.13 | 1.20 | -0.51 | -29.83% | 0.00 | 48 | 1,838 | 0.41 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 325.00 | 1.20 | 1.78 | 1.49 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | -0.04 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 330.00 | 1.28 | 1.65 | 1.47 | 1.50 | -0.67 | -30.88% | 0.00 | 61 | 2,963 | 0.40 | -0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 335.00 | 1.59 | 1.87 | 1.73 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | -0.05 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 340.00 | 1.80 | 2.03 | 1.92 | 1.93 | -0.86 | -30.83% | 0.01 | 253 | 5,687 | 0.39 | -0.06 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 345.00 | 2.02 | 2.52 | 2.27 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.39 | -0.06 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 350.00 | 2.37 | 2.62 | 2.50 | 2.49 | -1.17 | -31.97% | 0.01 | 174 | 9,862 | 0.38 | -0.07 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 355.00 | 2.67 | 2.93 | 2.80 | 3.21 | -1.09 | -25.35% | 0.01 | 38 | 56 | 0.38 | -0.08 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 360.00 | 3.00 | 3.35 | 3.18 | 3.15 | -1.75 | -35.72% | 0.01 | 185 | 5,405 | 0.37 | -0.09 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 365.00 | 3.50 | 3.70 | 3.60 | 3.65 | -2.00 | -35.40% | 0.01 | 77 | 70 | 0.37 | -0.10 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 370.00 | 4.00 | 4.40 | 4.20 | 4.20 | -2.21 | -34.48% | 0.01 | 422 | 3,900 | 0.36 | -0.11 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 375.00 | 4.55 | 5.40 | 4.98 | 5.16 | -2.09 | -28.83% | 0.01 | 41 | 45 | 0.37 | -0.12 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 380.00 | 4.55 | 5.65 | 5.10 | 5.30 | -3.20 | -37.65% | 0.01 | 486 | 5,986 | 0.36 | -0.13 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 385.00 | 5.95 | 6.80 | 6.38 | 6.40 | -3.30 | -34.03% | 0.02 | 68 | 106 | 0.36 | -0.14 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 390.00 | 6.75 | 7.55 | 7.15 | 7.36 | -3.54 | -32.48% | 0.02 | 169 | 4,193 | 0.35 | -0.16 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 395.00 | 7.55 | 8.55 | 8.05 | 8.22 | -4.53 | -35.53% | 0.02 | 112 | 119 | 0.35 | -0.18 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 400.00 | 8.15 | 9.60 | 8.88 | 8.80 | -5.25 | -37.37% | 0.02 | 275 | 6,818 | 0.35 | -0.20 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 405.00 | 9.80 | 10.85 | 10.33 | 10.16 | -5.49 | -35.08% | 0.03 | 66 | 253 | 0.34 | -0.22 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 410.00 | 11.10 | 12.10 | 11.60 | 11.62 | -6.03 | -34.17% | 0.03 | 325 | 5,197 | 0.34 | -0.24 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 415.00 | 12.50 | 13.25 | 12.88 | 13.70 | -5.95 | -30.28% | 0.03 | 132 | 265 | 0.34 | -0.26 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 420.00 | 13.90 | 14.50 | 14.20 | 14.55 | -7.53 | -34.11% | 0.03 | 236 | 3,726 | 0.34 | -0.29 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 425.00 | 15.70 | 16.80 | 16.25 | 17.10 | -6.80 | -28.46% | 0.04 | 45 | 54 | 0.34 | -0.31 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 430.00 | 17.50 | 18.05 | 17.78 | 17.73 | -8.87 | -33.35% | 0.04 | 676 | 1,798 | 0.33 | -0.34 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 435.00 | 19.40 | 20.05 | 19.73 | 19.73 | -9.54 | -32.60% | 0.05 | 178 | 22 | 0.33 | -0.36 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 440.00 | 21.60 | 23.10 | 22.35 | 21.90 | -10.60 | -32.62% | 0.05 | 425 | 1,494 | 0.33 | -0.39 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 445.00 | 23.90 | 24.35 | 24.13 | 24.32 | -10.13 | -29.41% | 0.05 | 557 | 14 | 0.33 | -0.42 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 450.00 | 25.35 | 26.80 | 26.08 | 26.73 | -11.66 | -30.38% | 0.06 | 297 | 1,918 | 0.33 | -0.45 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 455.00 | 28.95 | 30.05 | 29.50 | 29.39 | -14.46 | -32.98% | 0.06 | 167 | 13 | 0.33 | -0.48 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 460.00 | 31.50 | 32.85 | 32.18 | 32.17 | -13.53 | -29.61% | 0.07 | 171 | 1,133 | 0.33 | -0.50 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 465.00 | 34.15 | 35.80 | 34.98 | 38.60 | -12.23 | -24.07% | 0.08 | 22 | 8 | 0.33 | -0.53 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 470.00 | 37.40 | 39.00 | 38.20 | 41.49 | -11.95 | -22.37% | 0.08 | 86 | 1,078 | 0.33 | -0.56 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 475.00 | 40.75 | 42.15 | 41.45 | 41.30 | % | 0.09 | 88 | 0 | 0.33 | -0.58 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 480.00 | 43.50 | 46.40 | 44.95 | 48.70 | -12.30 | -20.17% | 0.09 | 24 | 1,158 | 0.34 | -0.61 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 485.00 | 46.25 | 49.80 | 48.03 | 52.36 | % | 0.10 | 4 | 0 | 0.34 | -0.63 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 490.00 | 50.65 | 53.35 | 52.00 | 54.84 | -12.91 | -19.06% | 0.11 | 23 | 283 | 0.34 | -0.66 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 495.00 | 54.30 | 57.10 | 55.70 | % | 0.11 | 0 | 0 | 0.34 | -0.68 | 0.00 | -0.16 | 5/29/2026 3:59:56 PM EST | |||
| 500.00 | 57.55 | 60.95 | 59.25 | 63.84 | -24.81 | -27.99% | 0.12 | 6 | 385 | 0.34 | -0.70 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 505.00 | 61.40 | 64.75 | 63.08 | % | 0.12 | 0 | 0 | 0.34 | -0.72 | 0.00 | -0.15 | 5/29/2026 3:59:56 PM EST | |||
| 510.00 | 65.45 | 68.85 | 67.15 | 72.20 | -19.60 | -21.36% | 0.13 | 3 | 36 | 0.34 | -0.74 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 515.00 | 70.30 | 73.00 | 71.65 | % | 0.14 | 0 | 0 | 0.34 | -0.76 | 0.00 | -0.14 | 5/29/2026 3:59:56 PM EST | |||
| 520.00 | 73.85 | 77.20 | 75.53 | 100.00 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.34 | -0.78 | 0.00 | -0.13 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 525.00 | 78.00 | 81.25 | 79.63 | 85.57 | % | 0.15 | 1 | 0 | 0.34 | -0.80 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 530.00 | 82.65 | 85.90 | 84.28 | 92.00 | -12.45 | -11.92% | 0.16 | 1 | 1 | 0.34 | -0.81 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 535.00 | 87.55 | 90.20 | 88.88 | % | 0.17 | 0 | 0 | 0.34 | -0.83 | 0.00 | -0.12 | 5/29/2026 3:59:56 PM EST | |||
| 540.00 | 91.65 | 94.70 | 93.18 | % | 0.17 | 0 | 0 | 0.34 | -0.84 | 0.00 | -0.11 | 5/29/2026 3:59:56 PM EST | |||
| 545.00 | 95.95 | 99.30 | 97.63 | % | 0.18 | 0 | 0 | 0.34 | -0.85 | 0.00 | -0.11 | 5/29/2026 3:59:56 PM EST | |||
| 550.00 | 101.25 | 103.95 | 102.60 | 133.03 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.37 | -0.86 | 0.00 | -0.10 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 555.00 | 105.45 | 108.60 | 107.03 | % | 0.19 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 560.00 | 110.05 | 113.35 | 111.70 | 116.50 | -26.48 | -18.52% | 0.20 | 1 | 0 | 0.38 | -0.88 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 565.00 | 115.00 | 118.15 | 116.58 | % | 0.21 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 570.00 | 119.45 | 122.90 | 121.18 | % | 0.21 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 575.00 | 124.30 | 127.70 | 126.00 | % | 0.22 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 580.00 | 129.35 | 132.60 | 130.98 | 165.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.07 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 585.00 | 134.15 | 137.45 | 135.80 | % | 0.23 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.07 | 5/29/2026 3:59:56 PM EST | |||
| 590.00 | 139.10 | 142.35 | 140.73 | 145.00 | % | 0.24 | 1 | 0 | 0.41 | -0.92 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 595.00 | 144.05 | 147.25 | 145.65 | % | 0.24 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 600.00 | 148.65 | 152.20 | 150.43 | % | 0.25 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 605.00 | 154.00 | 157.15 | 155.58 | % | 0.26 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 610.00 | 158.60 | 162.10 | 160.35 | % | 0.26 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 615.00 | 164.00 | 167.15 | 165.58 | % | 0.27 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 620.00 | 168.55 | 172.10 | 170.33 | % | 0.27 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 630.00 | 178.65 | 182.10 | 180.38 | % | 0.29 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 640.00 | 188.50 | 192.10 | 190.30 | % | 0.30 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 650.00 | 198.50 | 202.10 | 200.30 | % | 0.31 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 660.00 | 208.50 | 212.10 | 210.30 | % | 0.32 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 680.00 | 228.50 | 232.10 | 230.30 | % | 0.34 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 700.00 | 248.65 | 252.10 | 250.38 | % | 0.36 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 720.00 | 268.50 | 272.05 | 270.28 | % | 0.38 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 740.00 | 288.40 | 292.10 | 290.25 | % | 0.39 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 760.00 | 308.50 | 312.10 | 310.30 | % | 0.41 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 780.00 | 328.50 | 332.10 | 330.30 | % | 0.42 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 800.00 | 348.65 | 352.10 | 350.38 | % | 0.44 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST |