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 | 182.95 | 186.30 | 184.63 | % | 0.62 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 305.00 | 177.95 | 181.35 | 179.65 | % | 0.59 | 0 | 0 | 2.29 | 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 | 2.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 315.00 | 167.90 | 171.35 | 169.63 | % | 0.54 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 320.00 | 162.90 | 166.35 | 164.63 | % | 0.51 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 325.00 | 157.95 | 161.35 | 159.65 | % | 0.49 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 330.00 | 152.90 | 156.35 | 154.63 | % | 0.47 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 335.00 | 147.90 | 151.20 | 149.55 | % | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 340.00 | 142.90 | 146.40 | 144.65 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 345.00 | 137.90 | 141.40 | 139.65 | % | 0.40 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 350.00 | 132.90 | 136.40 | 134.65 | % | 0.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 355.00 | 127.90 | 131.40 | 129.65 | % | 0.37 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 360.00 | 122.90 | 126.30 | 124.60 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 365.00 | 117.90 | 121.30 | 119.60 | 131.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:59:10 AM EST |
| 370.00 | 112.90 | 116.40 | 114.65 | 126.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:59:10 AM EST |
| 375.00 | 107.90 | 111.30 | 109.60 | % | 0.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 380.00 | 102.90 | 106.40 | 104.65 | 101.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:10 AM EST |
| 385.00 | 97.95 | 101.35 | 99.65 | 96.47 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 390.00 | 92.95 | 96.40 | 94.68 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 395.00 | 88.00 | 91.40 | 89.70 | 86.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 400.00 | 83.00 | 86.40 | 84.70 | 96.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:10 AM EST |
| 405.00 | 77.95 | 81.40 | 79.68 | % | 0.20 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 410.00 | 72.95 | 76.45 | 74.70 | % | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 415.00 | 67.95 | 71.30 | 69.63 | % | 0.17 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 420.00 | 62.95 | 66.20 | 64.58 | 77.77 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:10 AM EST |
| 425.00 | 57.95 | 61.35 | 59.65 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 430.00 | 53.00 | 56.25 | 54.63 | 55.10 | -11.72 | -17.54% | 0.13 | 1 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 435.00 | 48.05 | 51.15 | 49.60 | 46.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 437.50 | 45.50 | 48.75 | 47.13 | % | 0.11 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 440.00 | 43.00 | 46.50 | 44.75 | 41.99 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:10 AM EST |
| 442.50 | 40.50 | 43.90 | 42.20 | % | 0.10 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 445.00 | 38.05 | 40.95 | 39.50 | 42.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 447.50 | 35.55 | 38.85 | 37.20 | % | 0.08 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 8/21/2026 11:59:10 AM EST | |||
| 450.00 | 33.10 | 36.40 | 34.75 | 34.53 | +1.93 | +5.92% | 0.08 | 1 | 1 | 0.52 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 452.50 | 30.60 | 34.10 | 32.35 | % | 0.07 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 8/21/2026 11:59:10 AM EST | |||
| 455.00 | 28.50 | 31.05 | 29.78 | 41.08 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.07 | 8/14/2026 | 8/21/2026 11:59:10 AM EST |
| 457.50 | 25.70 | 29.00 | 27.35 | 27.10 | % | 0.06 | 2 | 0 | 0.46 | 0.98 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 11:59:10 AM EST | |
| 460.00 | 23.35 | 26.20 | 24.78 | 25.40 | +3.07 | +13.75% | 0.05 | 3 | 15 | 0.37 | 0.96 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 462.50 | 21.70 | 23.85 | 22.78 | % | 0.05 | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.17 | 8/21/2026 11:59:10 AM EST | |||
| 465.00 | 18.85 | 20.80 | 19.83 | 20.55 | +0.82 | +4.16% | 0.04 | 2 | 16 | 0.35 | 0.93 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 467.50 | 17.20 | 18.65 | 17.93 | 17.60 | +1.01 | +6.09% | 0.04 | 36 | 2 | 0.32 | 0.90 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 470.00 | 15.00 | 15.95 | 15.48 | 15.40 | +1.75 | +12.83% | 0.03 | 68 | 21 | 0.23 | 0.87 | 0.02 | -0.32 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 472.50 | 13.10 | 13.65 | 13.38 | 13.05 | +0.49 | +3.91% | 0.03 | 10 | 5 | 0.24 | 0.83 | 0.02 | -0.37 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 475.00 | 11.15 | 11.60 | 11.38 | 11.29 | +1.76 | +18.47% | 0.02 | 2 | 26 | 0.24 | 0.78 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 477.50 | 9.25 | 9.85 | 9.55 | 9.25 | +1.05 | +12.81% | 0.02 | 11 | 15 | 0.23 | 0.73 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 480.00 | 7.70 | 8.15 | 7.93 | 7.90 | +1.30 | +19.70% | 0.02 | 72 | 141 | 0.23 | 0.67 | 0.03 | -0.51 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 482.50 | 6.25 | 6.60 | 6.43 | 6.65 | +0.89 | +15.46% | 0.01 | 239 | 62 | 0.24 | 0.60 | 0.03 | -0.53 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 485.00 | 4.95 | 5.35 | 5.15 | 5.10 | +0.90 | +21.43% | 0.01 | 4,708 | 146 | 0.23 | 0.53 | 0.03 | -0.54 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 487.50 | 3.85 | 4.20 | 4.03 | 4.00 | +0.25 | +6.67% | 0.01 | 232 | 45 | 0.23 | 0.46 | 0.03 | -0.53 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 490.00 | 2.96 | 3.30 | 3.13 | 3.30 | +0.70 | +26.93% | 0.01 | 279 | 212 | 0.23 | 0.38 | 0.03 | -0.51 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 492.50 | 2.22 | 2.36 | 2.29 | 2.28 | +0.41 | +21.93% | 0.00 | 180 | 234 | 0.24 | 0.32 | 0.03 | -0.47 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 495.00 | 1.64 | 1.76 | 1.70 | 1.66 | +0.15 | +9.94% | 0.00 | 535 | 170 | 0.24 | 0.26 | 0.02 | -0.43 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 497.50 | 1.20 | 1.32 | 1.26 | 1.09 | -0.14 | -11.39% | 0.00 | 138 | 103 | 0.24 | 0.20 | 0.02 | -0.38 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 500.00 | 0.86 | 0.95 | 0.91 | 0.92 | +0.12 | +15.00% | 0.00 | 299 | 786 | 0.24 | 0.16 | 0.02 | -0.32 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 502.50 | 0.61 | 0.71 | 0.66 | 0.75 | +0.15 | +25.00% | 0.00 | 82 | 43 | 0.24 | 0.12 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 505.00 | 0.43 | 0.49 | 0.46 | 0.46 | -0.04 | -8.00% | 0.00 | 429 | 79 | 0.24 | 0.09 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 507.50 | 0.30 | 0.36 | 0.33 | 0.35 | -0.08 | -18.61% | 0.00 | 34 | 86 | 0.24 | 0.07 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 510.00 | 0.21 | 0.30 | 0.26 | 0.24 | -0.02 | -7.70% | 0.00 | 104 | 68 | 0.24 | 0.05 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 512.50 | 0.13 | 0.25 | 0.19 | 0.16 | -0.06 | -27.28% | 0.00 | 12 | 28 | 0.23 | 0.03 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 515.00 | 0.09 | 0.15 | 0.12 | 0.14 | +0.02 | +16.67% | 0.00 | 53 | 86 | 0.25 | 0.02 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 517.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 79 | 20 | 0.23 | 0.02 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 520.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 124 | 290 | 0.26 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 522.50 | 0.01 | 0.14 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 5 | 5 | 0.26 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 525.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 34 | 44 | 0.26 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 527.50 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 530.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 11 | 0.30 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 532.50 | 0.01 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 8 | 0.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 535.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 537.50 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 540.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 542.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 545.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 550.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 555.00 | 0.00 | 1.64 | 0.82 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 560.00 | 0.00 | 1.60 | 0.80 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:10 AM EST |
| 565.00 | 0.00 | 1.76 | 0.88 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 570.00 | 0.00 | 1.76 | 0.88 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:10 AM EST |
| 575.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 580.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 585.00 | 0.00 | 1.91 | 0.96 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.42 | 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 325.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 330.00 | 0.00 | 1.76 | 0.88 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 335.00 | 0.00 | 1.76 | 0.88 | 0.01 | -0.11 | -91.67% | 0.00 | 4 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 340.00 | 0.00 | 1.80 | 0.90 | 1.05 | +0.92 | +707.70% | 0.00 | 1 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 345.00 | 0.00 | 1.76 | 0.88 | 0.01 | -0.05 | -83.34% | 0.00 | 16 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 350.00 | 0.00 | 1.76 | 0.88 | 0.02 | -0.95 | -97.94% | 0.00 | 6 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 355.00 | 0.00 | 1.76 | 0.88 | 0.02 | -0.57 | -96.61% | 0.00 | 2 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 360.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 365.00 | 0.00 | 0.77 | 0.39 | 0.14 | % | 0.00 | 2 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST | |
| 370.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 375.00 | 0.00 | 1.78 | 0.89 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 380.00 | 0.00 | 1.77 | 0.89 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 385.00 | 0.00 | 1.77 | 0.89 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 390.00 | 0.00 | 1.79 | 0.90 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:10 AM EST |
| 395.00 | 0.00 | 1.77 | 0.89 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:10 AM EST |
| 400.00 | 0.00 | 1.77 | 0.89 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 405.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 410.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 415.00 | 0.00 | 0.11 | 0.06 | 0.11 | -0.08 | -42.11% | 0.00 | 4 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 420.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 63 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 425.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 4 | 32 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 430.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 5 | 9 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 435.00 | 0.01 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 437.50 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 440.00 | 0.01 | 0.21 | 0.11 | 0.35 | +0.24 | +218.19% | 0.00 | 7 | 19 | 0.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 442.50 | 0.01 | 0.22 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 445.00 | 0.05 | 0.23 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 11 | 24 | 0.35 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 447.50 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.02 | 8/21/2026 11:59:10 AM EST | |||
| 450.00 | 0.10 | 0.15 | 0.13 | 0.17 | -0.16 | -48.49% | 0.00 | 33 | 97 | 0.32 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 452.50 | 0.09 | 0.25 | 0.17 | 0.15 | -0.22 | -59.46% | 0.00 | 35 | 6 | 0.29 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 455.00 | 0.17 | 0.25 | 0.21 | 0.22 | -0.15 | -40.55% | 0.00 | 42 | 132 | 0.30 | -0.02 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 457.50 | 0.07 | 0.32 | 0.20 | 0.32 | -0.17 | -34.70% | 0.00 | 46 | 10 | 0.29 | -0.02 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 460.00 | 0.15 | 0.42 | 0.29 | 0.40 | -0.36 | -47.37% | 0.00 | 59 | 123 | 0.28 | -0.04 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 462.50 | 0.42 | 0.54 | 0.48 | 0.48 | -0.43 | -47.26% | 0.00 | 12 | 49 | 0.28 | -0.05 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 465.00 | 0.56 | 0.67 | 0.62 | 0.64 | -0.51 | -44.35% | 0.00 | 140 | 107 | 0.27 | -0.07 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 467.50 | 0.78 | 0.95 | 0.87 | 0.76 | -0.70 | -47.95% | 0.00 | 27 | 64 | 0.26 | -0.10 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 470.00 | 1.07 | 1.18 | 1.13 | 1.13 | -0.77 | -40.53% | 0.00 | 69 | 216 | 0.26 | -0.13 | 0.02 | -0.32 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 472.50 | 1.44 | 1.58 | 1.51 | 1.65 | -0.77 | -31.82% | 0.00 | 36 | 50 | 0.25 | -0.17 | 0.02 | -0.37 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 475.00 | 1.95 | 2.12 | 2.04 | 2.29 | -1.06 | -31.65% | 0.00 | 56 | 155 | 0.24 | -0.22 | 0.02 | -0.42 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 477.50 | 2.59 | 2.73 | 2.66 | 2.94 | -1.61 | -35.39% | 0.01 | 48 | 46 | 0.24 | -0.27 | 0.02 | -0.47 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 480.00 | 3.30 | 3.60 | 3.45 | 3.45 | -1.55 | -31.00% | 0.01 | 269 | 233 | 0.24 | -0.33 | 0.03 | -0.51 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 482.50 | 4.25 | 4.60 | 4.43 | 4.60 | -2.10 | -31.35% | 0.01 | 155 | 137 | 0.24 | -0.40 | 0.03 | -0.53 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 485.00 | 5.55 | 5.85 | 5.70 | 5.88 | -1.52 | -20.55% | 0.01 | 310 | 90 | 0.24 | -0.47 | 0.03 | -0.54 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 487.50 | 6.80 | 7.25 | 7.03 | 7.05 | -2.45 | -25.79% | 0.01 | 54 | 84 | 0.24 | -0.55 | 0.03 | -0.53 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 490.00 | 8.35 | 8.90 | 8.63 | 8.63 | -3.62 | -29.56% | 0.02 | 15 | 30 | 0.24 | -0.62 | 0.03 | -0.51 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 492.50 | 10.05 | 10.60 | 10.33 | 11.05 | -0.70 | -5.96% | 0.02 | 5 | 36 | 0.24 | -0.68 | 0.03 | -0.47 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 495.00 | 12.05 | 12.55 | 12.30 | 12.40 | -2.21 | -15.13% | 0.02 | 23 | 75 | 0.24 | -0.74 | 0.02 | -0.43 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 497.50 | 14.15 | 14.70 | 14.43 | 16.63 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.24 | -0.80 | 0.02 | -0.38 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 500.00 | 15.90 | 17.45 | 16.68 | 18.67 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.24 | -0.84 | 0.02 | -0.32 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 502.50 | 17.35 | 19.70 | 18.53 | 20.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.88 | 0.01 | -0.27 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 505.00 | 19.60 | 22.40 | 21.00 | 20.97 | -2.37 | -10.16% | 0.04 | 1 | 13 | 0.38 | -0.91 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 507.50 | 22.20 | 24.60 | 23.40 | 23.55 | -3.04 | -11.44% | 0.05 | 15 | 20 | 0.40 | -0.93 | 0.01 | -0.17 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 510.00 | 24.05 | 27.35 | 25.70 | 28.82 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.42 | -0.95 | 0.01 | -0.13 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 512.50 | 26.55 | 29.80 | 28.18 | 29.73 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.10 | 8/19/2026 | 8/21/2026 11:59:10 AM EST |
| 515.00 | 29.20 | 31.90 | 30.55 | 36.71 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.07 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 517.50 | 31.45 | 34.70 | 33.08 | 33.71 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 520.00 | 34.45 | 36.75 | 35.60 | 36.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 522.50 | 36.95 | 39.65 | 38.30 | 38.87 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 11:59:10 AM EST |
| 525.00 | 39.60 | 42.20 | 40.90 | 40.66 | -0.64 | -1.55% | 0.08 | 23 | 0 | 0.55 | -1.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:59:10 AM EST |
| 527.50 | 41.95 | 44.75 | 43.35 | 44.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 530.00 | 44.05 | 47.25 | 45.65 | 47.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 11:59:10 AM EST |
| 532.50 | 47.05 | 49.65 | 48.35 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 535.00 | 49.30 | 52.25 | 50.78 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 537.50 | 51.80 | 55.10 | 53.45 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 540.00 | 54.55 | 57.25 | 55.90 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 542.50 | 57.00 | 59.75 | 58.38 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 545.00 | 59.35 | 62.70 | 61.03 | 44.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 11:59:10 AM EST |
| 550.00 | 64.50 | 67.65 | 66.08 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 555.00 | 69.25 | 72.65 | 70.95 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 560.00 | 74.50 | 77.60 | 76.05 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 565.00 | 79.30 | 82.60 | 80.95 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 570.00 | 84.35 | 87.60 | 85.98 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 575.00 | 89.50 | 92.60 | 91.05 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 580.00 | 94.45 | 97.60 | 96.03 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST | |||
| 585.00 | 99.50 | 102.40 | 100.95 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:10 AM EST |