Options Chain for MICROSOFT CORP COM (MSFT) - $505.06 as of 8/28/2026 2:50:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 213.50 | 216.65 | 215.08 | % | 0.72 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 305.00 | 208.35 | 211.70 | 210.03 | % | 0.69 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 310.00 | 203.70 | 206.40 | 205.05 | % | 0.66 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 315.00 | 198.70 | 201.40 | 200.05 | % | 0.64 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 320.00 | 193.65 | 196.40 | 195.03 | % | 0.61 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 325.00 | 188.40 | 191.40 | 189.90 | % | 0.58 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 330.00 | 183.70 | 186.40 | 185.05 | % | 0.56 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 335.00 | 178.70 | 181.40 | 180.05 | % | 0.54 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 340.00 | 173.25 | 176.60 | 174.93 | % | 0.51 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 345.00 | 168.40 | 171.40 | 169.90 | % | 0.49 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 350.00 | 163.35 | 166.40 | 164.88 | % | 0.47 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 355.00 | 158.70 | 161.40 | 160.05 | % | 0.45 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 360.00 | 153.65 | 156.40 | 155.03 | % | 0.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 365.00 | 148.70 | 151.60 | 150.15 | % | 0.41 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 370.00 | 143.30 | 146.40 | 144.85 | % | 0.39 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 375.00 | 138.45 | 141.40 | 139.93 | % | 0.37 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 380.00 | 133.45 | 136.40 | 134.93 | % | 0.36 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 385.00 | 128.30 | 131.40 | 129.85 | % | 0.34 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 390.00 | 123.25 | 126.45 | 124.85 | % | 0.32 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 395.00 | 118.30 | 121.70 | 120.00 | % | 0.30 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 400.00 | 113.45 | 116.45 | 114.95 | 104.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 405.00 | 108.35 | 111.70 | 110.03 | % | 0.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 410.00 | 103.45 | 106.50 | 104.98 | 73.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 1:59:13 PM EST |
| 415.00 | 98.55 | 101.70 | 100.13 | % | 0.24 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 420.00 | 93.70 | 96.50 | 95.10 | % | 0.23 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 425.00 | 88.70 | 91.70 | 90.20 | 57.21 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 1:59:13 PM EST |
| 430.00 | 83.55 | 86.70 | 85.13 | 52.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 1:59:13 PM EST |
| 435.00 | 78.25 | 81.50 | 79.88 | 46.14 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:59:13 PM EST |
| 437.50 | 75.70 | 79.20 | 77.45 | 77.38 | +9.93 | +14.73% | 0.18 | 1 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 440.00 | 73.15 | 76.50 | 74.83 | 46.00 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:59:13 PM EST |
| 442.50 | 70.65 | 74.00 | 72.33 | 39.68 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.21 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:59:13 PM EST |
| 445.00 | 68.35 | 71.50 | 69.93 | 52.46 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.15 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 447.50 | 65.70 | 69.00 | 67.35 | 37.76 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 450.00 | 63.15 | 66.50 | 64.83 | 50.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.08 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 452.50 | 60.85 | 64.00 | 62.43 | % | 0.14 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 455.00 | 58.20 | 61.50 | 59.85 | 32.37 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.99 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:59:13 PM EST |
| 457.50 | 56.00 | 59.00 | 57.50 | 31.24 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:59:13 PM EST |
| 460.00 | 53.65 | 56.45 | 55.05 | 55.05 | +21.90 | +66.07% | 0.12 | 9 | 19 | 0.89 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 462.50 | 51.00 | 53.95 | 52.48 | 27.22 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:59:13 PM EST |
| 465.00 | 48.80 | 51.50 | 50.15 | 47.86 | +8.04 | +20.20% | 0.11 | 11 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 467.50 | 45.95 | 49.00 | 47.48 | 19.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 470.00 | 43.65 | 46.50 | 45.08 | 45.79 | +13.55 | +42.03% | 0.10 | 3 | 12 | 0.79 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 472.50 | 41.65 | 44.00 | 42.83 | 22.70 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.78 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 475.00 | 38.50 | 41.25 | 39.88 | 28.35 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.74 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 477.50 | 36.10 | 39.00 | 37.55 | 25.92 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.71 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 480.00 | 33.85 | 35.80 | 34.83 | 35.00 | +9.14 | +35.35% | 0.07 | 7 | 61 | 0.49 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 482.50 | 31.30 | 33.15 | 32.23 | 32.78 | +9.40 | +40.21% | 0.07 | 177 | 231 | 0.57 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 485.00 | 28.90 | 30.70 | 29.80 | 29.78 | +8.98 | +43.18% | 0.06 | 14 | 199 | 0.46 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 487.50 | 26.10 | 28.25 | 27.18 | 25.61 | +7.11 | +38.44% | 0.06 | 5 | 201 | 0.55 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 490.00 | 23.45 | 25.40 | 24.43 | 24.90 | +9.25 | +59.11% | 0.05 | 27 | 241 | 0.41 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 492.50 | 21.40 | 23.55 | 22.48 | 23.26 | +9.01 | +63.23% | 0.05 | 42 | 119 | 0.44 | 0.99 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 495.00 | 18.75 | 20.85 | 19.80 | 19.80 | +8.11 | +69.38% | 0.04 | 161 | 347 | 0.45 | 0.98 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 497.50 | 16.30 | 18.60 | 17.45 | 17.40 | +7.83 | +81.82% | 0.04 | 108 | 268 | 0.39 | 0.97 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 500.00 | 14.45 | 15.80 | 15.13 | 15.41 | +7.67 | +99.10% | 0.03 | 457 | 1,328 | 0.25 | 0.95 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 502.50 | 12.20 | 13.20 | 12.70 | 12.78 | +6.68 | +109.51% | 0.03 | 228 | 481 | 0.27 | 0.92 | 0.02 | -0.27 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 505.00 | 9.80 | 10.85 | 10.33 | 10.32 | +5.59 | +118.19% | 0.02 | 704 | 1,026 | 0.15 | 0.89 | 0.02 | -0.33 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 507.50 | 7.85 | 8.55 | 8.20 | 7.85 | +4.40 | +127.54% | 0.02 | 1,157 | 492 | 0.17 | 0.84 | 0.03 | -0.39 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 510.00 | 5.90 | 6.40 | 6.15 | 6.07 | +3.53 | +138.98% | 0.01 | 3,663 | 1,081 | 0.17 | 0.77 | 0.04 | -0.46 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 512.50 | 4.25 | 4.90 | 4.58 | 4.63 | +2.83 | +157.23% | 0.01 | 4,061 | 475 | 0.18 | 0.67 | 0.04 | -0.52 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 515.00 | 3.00 | 3.25 | 3.13 | 2.98 | +1.75 | +142.28% | 0.01 | 9,368 | 649 | 0.17 | 0.55 | 0.05 | -0.56 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 517.50 | 2.02 | 2.15 | 2.09 | 1.99 | +1.14 | +134.12% | 0.00 | 9,231 | 296 | 0.17 | 0.43 | 0.05 | -0.55 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 520.00 | 1.26 | 1.36 | 1.31 | 1.28 | +0.69 | +116.95% | 0.00 | 10,123 | 951 | 0.17 | 0.32 | 0.04 | -0.51 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 522.50 | 0.73 | 0.82 | 0.78 | 0.84 | +0.39 | +86.67% | 0.00 | 1,426 | 62 | 0.18 | 0.23 | 0.03 | -0.43 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 525.00 | 0.42 | 0.49 | 0.46 | 0.42 | +0.13 | +44.83% | 0.00 | 5,005 | 1,570 | 0.18 | 0.15 | 0.03 | -0.33 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 527.50 | 0.23 | 0.29 | 0.26 | 0.27 | +0.12 | +80.00% | 0.00 | 1,091 | 27 | 0.18 | 0.09 | 0.02 | -0.24 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 530.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 991 | 134 | 0.19 | 0.06 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 532.50 | 0.08 | 0.12 | 0.10 | 0.12 | % | 0.00 | 56 | 0 | 0.20 | 0.03 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 535.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1,673 | 295 | 0.20 | 0.02 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 537.50 | 0.03 | 0.05 | 0.04 | 0.03 | % | 0.00 | 15 | 0 | 0.21 | 0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 540.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 430 | 63 | 0.20 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 542.50 | 0.01 | 0.06 | 0.04 | 0.08 | % | 0.00 | 1 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 545.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 138 | 49 | 0.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 547.50 | 0.02 | 0.03 | 0.03 | 0.02 | % | 0.00 | 28 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 8 | 0.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 555.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 1:59:13 PM EST |
| 565.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:59:13 PM EST |
| 570.00 | 0.00 | 0.50 | 0.25 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 118 | 0.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.72 | -98.63% | 0.00 | 2 | 149 | 0.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.01 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 3.25 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 238 | 3.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:59:13 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.82 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 345.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 99 | 1.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:59:13 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.82 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:59:13 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:59:13 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:59:13 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 425.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 437.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.23 | +1,150.00% | 0.00 | 1 | 108 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 442.50 | 0.00 | 0.77 | 0.39 | 0.29 | +0.21 | +262.50% | 0.00 | 1 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 445.00 | 0.00 | 0.97 | 0.49 | 0.02 | -0.06 | -75.00% | 0.00 | 58 | 111 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 447.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 450.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 141 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 452.50 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 455.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 39 | 85 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 457.50 | 0.00 | 0.57 | 0.29 | 0.04 | -0.01 | -20.00% | 0.00 | 35 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 452 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 462.50 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 465.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 16 | 442 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 467.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 35 | 154 | 0.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 80 | 253 | 0.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 472.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 8 | 92 | 0.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 475.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 45 | 347 | 0.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 477.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.25 | -92.60% | 0.00 | 32 | 116 | 0.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 480.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 224 | 557 | 0.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 482.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.34 | -91.90% | 0.00 | 222 | 282 | 0.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 485.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.33 | -94.29% | 0.00 | 147 | 324 | 0.27 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 487.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.44 | -93.62% | 0.00 | 58 | 156 | 0.26 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 490.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.54 | -90.00% | 0.00 | 210 | 699 | 0.25 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 492.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.85 | -91.40% | 0.00 | 87 | 565 | 0.24 | -0.01 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 495.00 | 0.08 | 0.10 | 0.09 | 0.09 | -1.10 | -92.44% | 0.00 | 499 | 381 | 0.22 | -0.02 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 497.50 | 0.12 | 0.13 | 0.13 | 0.11 | -1.55 | -93.38% | 0.00 | 402 | 140 | 0.21 | -0.03 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 500.00 | 0.19 | 0.21 | 0.20 | 0.21 | -2.16 | -91.14% | 0.00 | 1,349 | 531 | 0.20 | -0.05 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 502.50 | 0.30 | 0.35 | 0.33 | 0.32 | -2.93 | -90.16% | 0.00 | 754 | 105 | 0.19 | -0.08 | 0.02 | -0.27 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 505.00 | 0.46 | 0.57 | 0.52 | 0.52 | -3.73 | -87.77% | 0.00 | 2,146 | 138 | 0.19 | -0.11 | 0.02 | -0.33 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 507.50 | 0.85 | 0.91 | 0.88 | 0.95 | -5.05 | -84.17% | 0.00 | 2,665 | 39 | 0.18 | -0.16 | 0.03 | -0.39 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 510.00 | 1.36 | 1.48 | 1.42 | 1.40 | -6.00 | -81.09% | 0.00 | 4,539 | 406 | 0.18 | -0.23 | 0.04 | -0.46 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 512.50 | 2.14 | 2.30 | 2.22 | 2.17 | -9.83 | -81.92% | 0.00 | 4,111 | 43 | 0.18 | -0.33 | 0.04 | -0.52 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 515.00 | 3.20 | 3.50 | 3.35 | 3.35 | -8.90 | -72.66% | 0.01 | 2,663 | 48 | 0.18 | -0.45 | 0.05 | -0.56 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 517.50 | 4.50 | 5.00 | 4.75 | 5.00 | -7.30 | -59.35% | 0.01 | 919 | 57 | 0.18 | -0.57 | 0.05 | -0.55 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 520.00 | 6.15 | 6.80 | 6.48 | 6.50 | -8.93 | -57.88% | 0.01 | 138 | 128 | 0.19 | -0.68 | 0.04 | -0.51 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 522.50 | 8.10 | 9.00 | 8.55 | 8.75 | % | 0.02 | 48 | 0 | 0.18 | -0.77 | 0.03 | -0.43 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 525.00 | 10.15 | 11.05 | 10.60 | 9.89 | % | 0.02 | 5 | 0 | 0.21 | -0.85 | 0.03 | -0.33 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 527.50 | 12.15 | 13.60 | 12.88 | 24.72 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.26 | -0.91 | 0.02 | -0.24 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 530.00 | 13.95 | 16.35 | 15.15 | 14.20 | -13.00 | -47.80% | 0.03 | 451 | 0 | 0.30 | -0.94 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 532.50 | 16.15 | 18.90 | 17.53 | 22.27 | % | 0.03 | 2 | 0 | 0.36 | -0.97 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 535.00 | 18.60 | 21.40 | 20.00 | 24.70 | % | 0.04 | 2 | 0 | 0.40 | -0.98 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 537.50 | 21.10 | 24.05 | 22.58 | % | 0.04 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 8/28/2026 1:59:13 PM EST | |||
| 540.00 | 23.60 | 26.35 | 24.98 | 22.85 | % | 0.05 | 208 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 542.50 | 26.10 | 29.25 | 27.68 | % | 0.05 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 545.00 | 28.55 | 31.55 | 30.05 | % | 0.06 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 547.50 | 31.05 | 34.35 | 32.70 | % | 0.06 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 550.00 | 33.55 | 36.60 | 35.08 | 71.55 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 1:59:13 PM EST |
| 555.00 | 38.35 | 41.90 | 40.13 | % | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 560.00 | 44.65 | 46.75 | 45.70 | 46.40 | % | 0.08 | 1 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 565.00 | 49.65 | 51.90 | 50.78 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 570.00 | 54.75 | 56.50 | 55.63 | 52.41 | % | 0.10 | 1 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST | |
| 575.00 | 59.65 | 61.80 | 60.73 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST |