Options Chain for MICROSOFT CORP COM (MSFT) - $509.90 as of 7/22/2025 7:45:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 259.00 | 262.30 | 260.65 | % | 1.04 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 260.00 | 248.90 | 252.35 | 250.63 | % | 0.96 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 270.00 | 239.10 | 242.35 | 240.73 | % | 0.89 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 280.00 | 228.95 | 232.45 | 230.70 | % | 0.82 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 285.00 | 224.15 | 227.40 | 225.78 | % | 0.79 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 290.00 | 219.15 | 222.50 | 220.83 | % | 0.76 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 295.00 | 214.05 | 217.80 | 215.93 | % | 0.73 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 300.00 | 209.15 | 212.80 | 210.98 | % | 0.70 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 305.00 | 204.15 | 207.65 | 205.90 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 310.00 | 199.15 | 202.55 | 200.85 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 315.00 | 194.15 | 197.65 | 195.90 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 320.00 | 189.35 | 192.70 | 191.03 | % | 0.60 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 325.00 | 184.35 | 187.70 | 186.03 | % | 0.57 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 330.00 | 179.30 | 182.85 | 181.08 | % | 0.55 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 335.00 | 174.20 | 177.90 | 176.05 | 171.35 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 340.00 | 169.25 | 172.75 | 171.00 | % | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 345.00 | 164.20 | 167.60 | 165.90 | % | 0.48 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 350.00 | 159.35 | 162.80 | 161.08 | 145.79 | 0.00 | 0.00% | 0.46 | 0 | 2,000 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 4:00:00 PM EST |
| 355.00 | 154.35 | 157.95 | 156.15 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 360.00 | 149.30 | 152.85 | 151.08 | 134.45 | 0.00 | 0.00% | 0.42 | 0 | 4,817 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 4:00:00 PM EST |
| 365.00 | 144.45 | 147.85 | 146.15 | 135.80 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:00 PM EST |
| 370.00 | 139.30 | 143.00 | 141.15 | % | 0.38 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 375.00 | 134.45 | 138.05 | 136.25 | 135.00 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 380.00 | 129.50 | 132.80 | 131.15 | % | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 385.00 | 124.40 | 128.20 | 126.30 | % | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 390.00 | 119.55 | 122.80 | 121.18 | 123.27 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 395.00 | 114.50 | 118.00 | 116.25 | 117.22 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 400.00 | 109.70 | 113.20 | 111.45 | 107.42 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.73 | 1.00 | 0.00 | -0.02 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 405.00 | 104.50 | 108.20 | 106.35 | 98.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.04 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 410.00 | 99.55 | 103.40 | 101.48 | 103.68 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.68 | 1.00 | 0.00 | -0.06 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 415.00 | 94.95 | 97.35 | 96.15 | 96.97 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.64 | 0.99 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 420.00 | 89.65 | 92.45 | 91.05 | 92.44 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.61 | 0.99 | 0.00 | -0.09 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 425.00 | 85.60 | 87.45 | 86.53 | 88.65 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.10 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 430.00 | 80.45 | 82.50 | 81.48 | 81.36 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.57 | 0.99 | 0.00 | -0.10 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 435.00 | 75.65 | 77.60 | 76.63 | 72.80 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.54 | 0.98 | 0.00 | -0.11 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 440.00 | 70.90 | 71.90 | 71.40 | 72.01 | 0.00 | 0.00% | 0.16 | 0 | 252 | 0.49 | 0.98 | 0.00 | -0.12 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 445.00 | 65.95 | 68.00 | 66.98 | 66.89 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.49 | 0.97 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 450.00 | 61.05 | 63.10 | 62.08 | 62.03 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.46 | 0.96 | 0.00 | -0.15 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 455.00 | 56.35 | 58.15 | 57.25 | 57.30 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.44 | 0.95 | 0.00 | -0.17 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 460.00 | 51.60 | 53.70 | 52.65 | 54.14 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.42 | 0.94 | 0.00 | -0.19 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 465.00 | 46.75 | 49.05 | 47.90 | 47.57 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.27 | 0.92 | 0.00 | -0.21 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 470.00 | 42.75 | 43.65 | 43.20 | 43.12 | 0.00 | 0.00% | 0.09 | 0 | 256 | 0.30 | 0.90 | 0.01 | -0.24 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 475.00 | 38.25 | 40.55 | 39.40 | 40.67 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.30 | 0.87 | 0.01 | -0.26 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 480.00 | 34.00 | 35.00 | 34.50 | 34.58 | 0.00 | 0.00% | 0.07 | 0 | 160 | 0.30 | 0.84 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 485.00 | 29.85 | 30.40 | 30.13 | 30.10 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.29 | 0.80 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 487.50 | 27.85 | 28.40 | 28.13 | % | 0.06 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.33 | 7/21/2025 4:00:00 PM EST | |||
| 490.00 | 25.90 | 26.45 | 26.18 | 24.03 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.29 | 0.76 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 492.50 | 22.90 | 24.55 | 23.73 | 24.80 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.29 | 0.73 | 0.01 | -0.35 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 495.00 | 22.50 | 22.80 | 22.65 | 22.64 | 0.00 | 0.00% | 0.05 | 0 | 1,179 | 0.29 | 0.71 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 497.50 | 20.55 | 21.00 | 20.78 | 20.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.28 | 0.68 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 500.00 | 18.95 | 19.30 | 19.13 | 19.06 | 0.00 | 0.00% | 0.04 | 0 | 799 | 0.28 | 0.65 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 502.50 | 17.40 | 17.70 | 17.55 | 17.67 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.28 | 0.62 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 505.00 | 15.85 | 16.15 | 16.00 | 15.80 | 0.00 | 0.00% | 0.03 | 0 | 1,979 | 0.28 | 0.59 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 507.50 | 14.35 | 14.70 | 14.53 | 14.58 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.28 | 0.56 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 510.00 | 13.00 | 13.30 | 13.15 | 13.26 | 0.00 | 0.00% | 0.03 | 0 | 453 | 0.28 | 0.53 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 512.50 | 11.70 | 12.00 | 11.85 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.27 | 0.50 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 515.00 | 10.55 | 10.80 | 10.68 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 558 | 0.27 | 0.47 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 517.50 | 9.40 | 9.70 | 9.55 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.27 | 0.44 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 520.00 | 8.35 | 8.65 | 8.50 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 1,098 | 0.27 | 0.40 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 522.50 | 7.40 | 7.70 | 7.55 | 7.61 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.27 | 0.37 | 0.01 | -0.35 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 525.00 | 6.55 | 6.80 | 6.68 | 6.74 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 0.27 | 0.34 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 527.50 | 5.80 | 6.00 | 5.90 | 5.93 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.27 | 0.31 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 530.00 | 5.05 | 5.30 | 5.18 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 4,574 | 0.27 | 0.28 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 532.50 | 4.40 | 4.60 | 4.50 | 4.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.26 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 535.00 | 3.85 | 4.05 | 3.95 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2,245 | 0.27 | 0.23 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 540.00 | 2.76 | 3.10 | 2.93 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.27 | 0.19 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 545.00 | 2.16 | 2.26 | 2.21 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.26 | 0.15 | 0.01 | -0.20 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 550.00 | 1.60 | 1.68 | 1.64 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.27 | 0.11 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 555.00 | 1.16 | 1.23 | 1.20 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.27 | 0.09 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 560.00 | 0.84 | 0.90 | 0.87 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.27 | 0.06 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 565.00 | 0.60 | 1.00 | 0.80 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.27 | 0.05 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 570.00 | 0.44 | 0.70 | 0.57 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.27 | 0.03 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 575.00 | 0.30 | 0.38 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.27 | 0.02 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 580.00 | 0.20 | 0.29 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.26 | 0.02 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 585.00 | 0.14 | 0.22 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.26 | 0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 590.00 | 0.11 | 0.18 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.28 | 0.01 | 0.00 | -0.02 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 595.00 | 0.04 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 600.00 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.29 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 605.00 | 0.03 | 0.08 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 610.00 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 615.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 620.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 625.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.40 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 630.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 635.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 640.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 645.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 650.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 315.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 325.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 335.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 340.00 | 0.01 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 4:00:00 PM EST |
| 345.00 | 0.01 | 0.18 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 350.00 | 0.01 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,000 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,824 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 375.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.49 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 395.00 | 0.05 | 0.33 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.47 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 400.00 | 0.05 | 0.34 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.45 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 405.00 | 0.06 | 0.22 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.44 | 0.00 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 410.00 | 0.12 | 0.38 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.43 | 0.00 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 415.00 | 0.02 | 0.24 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.41 | -0.01 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 420.00 | 0.18 | 0.26 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.41 | -0.01 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 425.00 | 0.19 | 0.34 | 0.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.38 | -0.01 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 430.00 | 0.07 | 0.58 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.39 | -0.01 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 435.00 | 0.30 | 0.91 | 0.61 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.37 | -0.02 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 440.00 | 0.44 | 0.52 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.36 | -0.02 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 445.00 | 0.55 | 0.58 | 0.57 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.35 | -0.03 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 450.00 | 0.68 | 0.75 | 0.72 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.34 | -0.04 | 0.00 | -0.15 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 455.00 | 0.47 | 1.14 | 0.81 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.34 | -0.05 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 460.00 | 0.91 | 1.44 | 1.18 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.33 | -0.06 | 0.00 | -0.19 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 465.00 | 1.45 | 1.52 | 1.49 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.32 | -0.08 | 0.00 | -0.21 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 470.00 | 1.86 | 1.95 | 1.91 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.32 | -0.10 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 475.00 | 2.40 | 2.49 | 2.45 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.31 | -0.13 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 480.00 | 3.05 | 3.20 | 3.13 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 1,397 | 0.30 | -0.16 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 485.00 | 3.90 | 4.05 | 3.98 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 1,752 | 0.30 | -0.20 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 487.50 | 4.40 | 4.60 | 4.50 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.30 | -0.22 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 490.00 | 4.95 | 5.15 | 5.05 | 4.89 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.29 | -0.24 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 492.50 | 5.60 | 5.80 | 5.70 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.27 | 0.01 | -0.35 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 495.00 | 6.30 | 6.45 | 6.38 | 6.34 | 0.00 | 0.00% | 0.01 | 0 | 752 | 0.29 | -0.29 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 497.50 | 7.05 | 7.25 | 7.15 | 6.87 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.29 | -0.32 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 500.00 | 7.85 | 8.10 | 7.98 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 1,042 | 0.29 | -0.35 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 502.50 | 8.75 | 9.00 | 8.88 | 8.37 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.29 | -0.38 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 505.00 | 9.75 | 9.95 | 9.85 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 299 | 0.28 | -0.41 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 507.50 | 10.80 | 11.05 | 10.93 | 10.66 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.28 | -0.44 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 510.00 | 11.95 | 12.25 | 12.10 | 12.02 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.28 | -0.47 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 512.50 | 12.30 | 13.45 | 12.88 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.50 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 515.00 | 14.45 | 14.80 | 14.63 | 13.96 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.28 | -0.53 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 517.50 | 14.55 | 16.25 | 15.40 | 15.71 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.28 | -0.56 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 520.00 | 17.30 | 17.75 | 17.53 | 19.50 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.28 | -0.60 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 522.50 | 18.15 | 19.25 | 18.70 | % | 0.04 | 0 | 0 | 0.28 | -0.63 | 0.01 | -0.35 | 7/21/2025 4:00:00 PM EST | |||
| 525.00 | 20.50 | 21.00 | 20.75 | 20.57 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.28 | -0.66 | 0.01 | -0.34 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 527.50 | 20.95 | 22.65 | 21.80 | % | 0.04 | 0 | 0 | 0.28 | -0.69 | 0.01 | -0.32 | 7/21/2025 4:00:00 PM EST | |||
| 530.00 | 24.00 | 24.45 | 24.23 | 23.89 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.27 | -0.72 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 532.50 | 24.85 | 26.45 | 25.65 | % | 0.05 | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.29 | 7/21/2025 4:00:00 PM EST | |||
| 535.00 | 27.80 | 28.35 | 28.08 | 26.31 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | -0.77 | 0.01 | -0.27 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 540.00 | 31.70 | 32.45 | 32.08 | % | 0.06 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.24 | 7/21/2025 4:00:00 PM EST | |||
| 545.00 | 34.55 | 38.10 | 36.33 | 37.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.85 | 0.01 | -0.20 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 550.00 | 39.55 | 42.50 | 41.03 | 39.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.89 | 0.01 | -0.17 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 555.00 | 45.00 | 47.05 | 46.03 | % | 0.08 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.14 | 7/21/2025 4:00:00 PM EST | |||
| 560.00 | 48.45 | 51.05 | 49.75 | % | 0.09 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.11 | 7/21/2025 4:00:00 PM EST | |||
| 565.00 | 53.35 | 56.45 | 54.90 | % | 0.10 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.09 | 7/21/2025 4:00:00 PM EST | |||
| 570.00 | 57.85 | 61.75 | 59.80 | % | 0.10 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 575.00 | 63.00 | 66.55 | 64.78 | % | 0.11 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.05 | 7/21/2025 4:00:00 PM EST | |||
| 580.00 | 68.25 | 71.70 | 69.98 | % | 0.12 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 7/21/2025 4:00:00 PM EST | |||
| 585.00 | 73.00 | 76.75 | 74.88 | % | 0.13 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 590.00 | 78.30 | 81.75 | 80.03 | % | 0.14 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 595.00 | 83.00 | 86.75 | 84.88 | % | 0.14 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 600.00 | 88.05 | 91.75 | 89.90 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 605.00 | 93.15 | 96.75 | 94.95 | % | 0.16 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 610.00 | 98.20 | 101.75 | 99.98 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 615.00 | 102.85 | 106.75 | 104.80 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 620.00 | 108.15 | 111.75 | 109.95 | 114.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 625.00 | 113.00 | 116.75 | 114.88 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 630.00 | 118.10 | 121.75 | 119.93 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 635.00 | 122.85 | 126.75 | 124.80 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 640.00 | 128.00 | 131.75 | 129.88 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 645.00 | 132.85 | 136.75 | 134.80 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 650.00 | 138.00 | 141.75 | 139.88 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST |