Options Chain for MICROSOFT CORP COM (MSFT) - $481.15 as of 8/21/2026 11:23:11 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 | 182.85 | 186.30 | 184.58 | % | 0.62 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 305.00 | 177.85 | 181.30 | 179.58 | % | 0.59 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 310.00 | 172.85 | 176.30 | 174.58 | % | 0.56 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 315.00 | 167.85 | 171.30 | 169.58 | % | 0.54 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 320.00 | 162.85 | 166.30 | 164.58 | % | 0.51 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 325.00 | 157.85 | 161.30 | 159.58 | % | 0.49 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 330.00 | 152.85 | 156.30 | 154.58 | % | 0.47 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 335.00 | 147.85 | 151.30 | 149.58 | % | 0.45 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 340.00 | 142.85 | 146.25 | 144.55 | % | 0.43 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 345.00 | 137.90 | 141.10 | 139.50 | % | 0.40 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 350.00 | 132.90 | 136.25 | 134.58 | % | 0.38 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 355.00 | 127.90 | 131.25 | 129.58 | 129.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 360.00 | 122.90 | 126.25 | 124.58 | 124.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 365.00 | 117.90 | 121.30 | 119.60 | % | 0.33 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 370.00 | 112.90 | 116.30 | 114.60 | % | 0.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 375.00 | 107.85 | 111.25 | 109.55 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 380.00 | 102.85 | 106.30 | 104.58 | % | 0.28 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 385.00 | 97.85 | 101.30 | 99.58 | % | 0.26 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 390.00 | 92.85 | 96.30 | 94.58 | % | 0.24 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 395.00 | 87.85 | 91.30 | 89.58 | % | 0.23 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 400.00 | 82.90 | 86.30 | 84.60 | 82.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 405.00 | 77.85 | 81.30 | 79.58 | % | 0.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 410.00 | 72.85 | 76.30 | 74.58 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 415.00 | 67.90 | 71.15 | 69.53 | 81.54 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:10 AM EST |
| 420.00 | 62.85 | 66.15 | 64.50 | % | 0.15 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 425.00 | 57.85 | 61.25 | 59.55 | 60.40 | +3.61 | +6.36% | 0.14 | 2 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 430.00 | 52.85 | 56.15 | 54.50 | 53.89 | -6.37 | -10.58% | 0.13 | 1 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 435.00 | 47.85 | 51.30 | 49.58 | 48.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 437.50 | 45.35 | 48.85 | 47.10 | % | 0.11 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 440.00 | 42.85 | 46.30 | 44.58 | 41.23 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 442.50 | 40.35 | 43.40 | 41.88 | 39.81 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 445.00 | 37.85 | 41.30 | 39.58 | 38.66 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 447.50 | 35.35 | 38.65 | 37.00 | 36.54 | -0.44 | -1.19% | 0.08 | 2 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 450.00 | 33.25 | 35.80 | 34.53 | 34.26 | +3.26 | +10.52% | 0.08 | 15 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 452.50 | 30.85 | 33.40 | 32.13 | 29.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 455.00 | 27.85 | 31.20 | 29.53 | 27.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 457.50 | 25.40 | 28.85 | 27.13 | 26.51 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 460.00 | 22.95 | 25.40 | 24.18 | 24.88 | +2.88 | +13.10% | 0.05 | 2 | 2 | 0.44 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 462.50 | 20.40 | 23.25 | 21.83 | 23.12 | +1.13 | +5.14% | 0.05 | 1 | 2 | 0.43 | 0.99 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 465.00 | 18.25 | 20.85 | 19.55 | 20.54 | +2.54 | +14.12% | 0.04 | 12 | 0 | 0.43 | 0.98 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 467.50 | 15.45 | 18.50 | 16.98 | 20.15 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.35 | 0.96 | 0.01 | -0.13 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 470.00 | 13.80 | 15.50 | 14.65 | 14.57 | +2.52 | +20.92% | 0.03 | 3 | 14 | 0.33 | 0.95 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 472.50 | 11.80 | 12.95 | 12.38 | 11.93 | +1.78 | +17.54% | 0.03 | 19 | 29 | 0.32 | 0.92 | 0.02 | -0.22 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 475.00 | 9.60 | 10.25 | 9.93 | 8.90 | +0.35 | +4.10% | 0.02 | 20 | 81 | 0.24 | 0.89 | 0.02 | -0.28 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 477.50 | 7.45 | 7.90 | 7.68 | 7.33 | +0.34 | +4.87% | 0.02 | 39 | 37 | 0.18 | 0.84 | 0.03 | -0.34 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 480.00 | 5.40 | 6.10 | 5.75 | 5.83 | +0.53 | +10.00% | 0.01 | 301 | 135 | 0.18 | 0.76 | 0.04 | -0.40 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 482.50 | 3.95 | 4.45 | 4.20 | 4.30 | +0.65 | +17.81% | 0.01 | 1,640 | 352 | 0.18 | 0.66 | 0.05 | -0.46 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 485.00 | 2.71 | 2.85 | 2.78 | 2.74 | +0.09 | +3.40% | 0.01 | 7,604 | 457 | 0.18 | 0.54 | 0.05 | -0.50 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 487.50 | 1.73 | 1.85 | 1.79 | 1.87 | +0.07 | +3.89% | 0.00 | 1,089 | 237 | 0.18 | 0.41 | 0.05 | -0.49 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 490.00 | 1.04 | 1.14 | 1.09 | 1.10 | -0.16 | -12.70% | 0.00 | 4,727 | 882 | 0.18 | 0.30 | 0.04 | -0.44 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 492.50 | 0.62 | 0.73 | 0.68 | 0.66 | -0.14 | -17.50% | 0.00 | 576 | 107 | 0.19 | 0.21 | 0.03 | -0.37 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 495.00 | 0.37 | 0.43 | 0.40 | 0.39 | -0.16 | -29.10% | 0.00 | 658 | 1,026 | 0.19 | 0.14 | 0.03 | -0.30 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 497.50 | 0.22 | 0.26 | 0.24 | 0.25 | -0.07 | -21.88% | 0.00 | 157 | 172 | 0.19 | 0.10 | 0.02 | -0.23 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 500.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 615 | 2,260 | 0.20 | 0.06 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 502.50 | 0.07 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 0.00 | 184 | 888 | 0.20 | 0.04 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 505.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 143 | 678 | 0.21 | 0.02 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 507.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 117 | 257 | 0.22 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 510.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 52 | 300 | 0.23 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 512.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 48 | 0.25 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 515.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 29 | 171 | 0.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 517.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 24 | 0.27 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 146 | 0.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 522.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 28 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 525.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 58 | 0.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 527.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 530.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 96 | 271 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 532.50 | 0.00 | 1.76 | 0.88 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 535.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:10 AM EST |
| 537.50 | 0.00 | 1.76 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:10 AM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:10 AM EST |
| 542.50 | 0.00 | 1.76 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:10 AM EST |
| 545.00 | 0.00 | 1.76 | 0.88 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 547.50 | 0.00 | 1.76 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 550.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 552.50 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 555.00 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:10 AM EST |
| 557.50 | 0.00 | 1.76 | 0.88 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:10 AM EST |
| 560.00 | 0.00 | 1.77 | 0.89 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 565.00 | 0.00 | 1.76 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:10 AM EST |
| 570.00 | 0.00 | 0.12 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM 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 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 3.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 345.00 | 0.00 | 1.76 | 0.88 | 0.03 | -0.93 | -96.88% | 0.00 | 102 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 355.00 | 0.00 | 1.76 | 0.88 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:10 AM EST |
| 400.00 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 405.00 | 0.00 | 2.11 | 1.06 | 0.05 | +0.04 | +400.00% | 0.00 | 50 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 415.00 | 0.00 | 2.01 | 1.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 420.00 | 0.00 | 1.76 | 0.88 | 0.05 | +0.02 | +66.67% | 0.00 | 50 | 814 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 425.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 430.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 435.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 0.00 | 39 | 19 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 437.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 440.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 258 | 0.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 442.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 445.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 34 | 167 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 447.50 | 0.01 | 0.06 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 15 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 450.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 28 | 359 | 0.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 452.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 39 | 0.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 455.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 39 | 116 | 0.29 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 457.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 8 | 66 | 0.27 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 460.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 108 | 663 | 0.26 | -0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 462.50 | 0.04 | 0.10 | 0.07 | 0.08 | -0.19 | -70.37% | 0.00 | 18 | 327 | 0.25 | -0.01 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 465.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.34 | -80.96% | 0.00 | 70 | 665 | 0.23 | -0.02 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 467.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.50 | -79.37% | 0.00 | 63 | 131 | 0.22 | -0.04 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 470.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.73 | -81.12% | 0.00 | 178 | 358 | 0.21 | -0.05 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 472.50 | 0.29 | 0.36 | 0.33 | 0.34 | -0.83 | -70.94% | 0.00 | 226 | 323 | 0.20 | -0.08 | 0.02 | -0.22 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 475.00 | 0.51 | 0.56 | 0.54 | 0.52 | -1.32 | -71.74% | 0.00 | 280 | 408 | 0.20 | -0.11 | 0.02 | -0.28 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 477.50 | 0.85 | 0.97 | 0.91 | 0.91 | -1.69 | -65.00% | 0.00 | 308 | 269 | 0.19 | -0.16 | 0.03 | -0.34 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 480.00 | 1.44 | 1.53 | 1.49 | 1.55 | -2.19 | -58.56% | 0.00 | 1,914 | 481 | 0.19 | -0.24 | 0.04 | -0.40 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 482.50 | 2.29 | 2.56 | 2.43 | 2.30 | -2.60 | -53.07% | 0.01 | 595 | 219 | 0.18 | -0.34 | 0.05 | -0.46 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 485.00 | 3.30 | 3.65 | 3.48 | 3.43 | -2.91 | -45.90% | 0.01 | 331 | 307 | 0.18 | -0.46 | 0.05 | -0.50 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 487.50 | 4.75 | 5.20 | 4.98 | 4.65 | -3.05 | -39.61% | 0.01 | 55 | 236 | 0.18 | -0.59 | 0.05 | -0.49 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 490.00 | 6.55 | 7.00 | 6.78 | 7.70 | -2.33 | -23.23% | 0.01 | 96 | 171 | 0.19 | -0.70 | 0.04 | -0.44 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 492.50 | 8.65 | 9.10 | 8.88 | 9.54 | -1.83 | -16.10% | 0.02 | 43 | 93 | 0.19 | -0.79 | 0.03 | -0.37 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 495.00 | 10.15 | 11.95 | 11.05 | 11.00 | -3.18 | -22.43% | 0.02 | 20 | 248 | 0.20 | -0.86 | 0.03 | -0.30 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 497.50 | 11.85 | 14.20 | 13.03 | 17.00 | 0.00 | 0.00% | 0.03 | 0 | 339 | 0.32 | -0.90 | 0.02 | -0.23 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 500.00 | 15.05 | 17.00 | 16.03 | 16.81 | -1.42 | -7.79% | 0.03 | 51 | 1,676 | 0.24 | -0.94 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 502.50 | 17.05 | 19.30 | 18.18 | 18.05 | -2.45 | -11.96% | 0.04 | 2 | 201 | 0.30 | -0.96 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 505.00 | 19.45 | 21.75 | 20.60 | 23.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | -0.98 | 0.01 | -0.08 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 507.50 | 21.55 | 23.90 | 22.73 | 23.19 | +10.03 | +76.22% | 0.04 | 1 | 0 | 0.47 | -0.99 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 510.00 | 24.35 | 26.60 | 25.48 | 28.98 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.99 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 512.50 | 26.85 | 29.70 | 28.28 | 29.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 515.00 | 28.90 | 32.15 | 30.53 | 31.25 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 517.50 | 31.55 | 34.65 | 33.10 | 34.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 520.00 | 34.05 | 37.20 | 35.63 | 26.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:10 AM EST |
| 522.50 | 36.45 | 39.70 | 38.08 | % | 0.07 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 525.00 | 38.90 | 42.20 | 40.55 | 41.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 527.50 | 41.40 | 44.70 | 43.05 | 44.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 530.00 | 43.95 | 47.30 | 45.63 | 45.62 | +21.62 | +90.09% | 0.09 | 2 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 532.50 | 46.35 | 50.05 | 48.20 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 535.00 | 48.85 | 52.60 | 50.73 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 537.50 | 51.40 | 55.20 | 53.30 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 540.00 | 54.45 | 57.60 | 56.03 | 57.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 542.50 | 56.60 | 60.20 | 58.40 | 59.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 545.00 | 59.35 | 62.70 | 61.03 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 547.50 | 61.75 | 65.15 | 63.45 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 550.00 | 64.30 | 67.40 | 65.85 | 66.00 | % | 0.12 | 1 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST | |
| 552.50 | 66.60 | 70.20 | 68.40 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 555.00 | 69.30 | 72.55 | 70.93 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 557.50 | 71.45 | 75.20 | 73.33 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 560.00 | 74.35 | 77.55 | 75.95 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 565.00 | 79.30 | 82.55 | 80.93 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 570.00 | 84.35 | 87.55 | 85.95 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 575.00 | 89.50 | 92.55 | 91.03 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST |