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 | 212.30 | 215.55 | 213.93 | % | 0.71 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 305.00 | 207.10 | 210.55 | 208.83 | % | 0.68 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 310.00 | 202.10 | 205.55 | 203.83 | % | 0.66 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 315.00 | 197.10 | 200.55 | 198.83 | % | 0.63 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 320.00 | 192.10 | 195.55 | 193.83 | 190.06 | +22.66 | +13.54% | 0.61 | 1 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 325.00 | 187.10 | 190.50 | 188.80 | % | 0.58 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 330.00 | 182.10 | 185.50 | 183.80 | % | 0.56 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 335.00 | 177.10 | 180.50 | 178.80 | % | 0.53 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 340.00 | 172.10 | 175.55 | 173.83 | % | 0.51 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 345.00 | 167.10 | 170.50 | 168.80 | % | 0.49 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 350.00 | 161.90 | 165.60 | 163.75 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 355.00 | 157.35 | 160.50 | 158.93 | % | 0.45 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 360.00 | 152.35 | 155.50 | 153.93 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 365.00 | 147.20 | 150.50 | 148.85 | % | 0.41 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 370.00 | 142.35 | 145.60 | 143.98 | % | 0.39 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 375.00 | 137.15 | 140.60 | 138.88 | % | 0.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 380.00 | 132.00 | 135.60 | 133.80 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 385.00 | 127.15 | 130.60 | 128.88 | % | 0.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 390.00 | 122.35 | 125.55 | 123.95 | 104.74 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:12 PM EST |
| 395.00 | 117.30 | 120.55 | 118.93 | 99.77 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:12 PM EST |
| 400.00 | 112.00 | 115.60 | 113.80 | % | 0.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 405.00 | 107.10 | 110.60 | 108.85 | % | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 410.00 | 102.15 | 105.55 | 103.85 | 106.97 | +34.34 | +47.29% | 0.25 | 3 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 415.00 | 97.10 | 100.55 | 98.83 | % | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 420.00 | 91.90 | 95.60 | 93.75 | % | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 425.00 | 87.10 | 90.60 | 88.85 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 430.00 | 82.35 | 85.60 | 83.98 | 59.34 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:12 PM EST |
| 432.50 | 79.80 | 83.05 | 81.43 | 56.89 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:12 PM EST |
| 435.00 | 77.35 | 80.55 | 78.95 | 56.03 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:12 PM EST |
| 437.50 | 74.85 | 78.05 | 76.45 | 51.56 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:12 PM EST |
| 440.00 | 72.35 | 75.60 | 73.98 | 77.18 | +21.97 | +39.80% | 0.17 | 2 | 24 | 0.93 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 442.50 | 69.80 | 73.05 | 71.43 | % | 0.16 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 445.00 | 67.80 | 70.55 | 69.18 | 65.26 | +12.98 | +24.83% | 0.16 | 1 | 36 | 0.90 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 447.50 | 64.90 | 68.05 | 66.48 | 40.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:12 PM EST |
| 450.00 | 62.40 | 65.55 | 63.98 | 44.92 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:12 PM EST |
| 452.50 | 59.90 | 63.10 | 61.50 | 37.58 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.82 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:12 PM EST |
| 455.00 | 57.40 | 60.60 | 59.00 | 59.88 | +24.70 | +70.21% | 0.13 | 10 | 19 | 0.79 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 457.50 | 54.90 | 58.10 | 56.50 | 33.47 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.76 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:12 PM EST |
| 460.00 | 52.40 | 55.60 | 54.00 | 53.87 | +17.42 | +47.80% | 0.12 | 22 | 30 | 0.73 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 462.50 | 49.85 | 53.10 | 51.48 | 50.82 | +9.29 | +22.37% | 0.11 | 23 | 46 | 0.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 465.00 | 47.80 | 50.60 | 49.20 | 50.15 | +10.08 | +25.16% | 0.11 | 10 | 14 | 0.68 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 467.50 | 44.90 | 48.10 | 46.50 | 36.94 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.65 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 470.00 | 42.45 | 45.65 | 44.05 | 44.82 | +10.32 | +29.92% | 0.09 | 12 | 34 | 0.63 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 472.50 | 39.90 | 43.15 | 41.53 | 32.26 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.60 | 0.99 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 475.00 | 37.40 | 40.65 | 39.03 | 41.20 | +10.97 | +36.29% | 0.08 | 41 | 43 | 0.57 | 0.99 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 477.50 | 35.35 | 38.15 | 36.75 | 26.97 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.55 | 0.99 | 0.00 | -0.09 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 480.00 | 32.80 | 35.70 | 34.25 | 35.70 | +8.95 | +33.46% | 0.07 | 39 | 71 | 0.50 | 0.98 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 482.50 | 30.05 | 33.20 | 31.63 | 33.87 | +11.58 | +51.96% | 0.07 | 20 | 57 | 0.50 | 0.98 | 0.00 | -0.15 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 485.00 | 27.55 | 30.75 | 29.15 | 31.16 | +8.94 | +40.24% | 0.06 | 21 | 51 | 0.47 | 0.97 | 0.00 | -0.20 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 487.50 | 25.10 | 28.30 | 26.70 | 27.99 | +9.49 | +51.30% | 0.05 | 13 | 32 | 0.45 | 0.96 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 490.00 | 23.40 | 25.45 | 24.43 | 24.89 | +7.79 | +45.56% | 0.05 | 67 | 41 | 0.37 | 0.94 | 0.01 | -0.26 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 492.50 | 20.95 | 23.05 | 22.00 | 22.48 | +6.98 | +45.04% | 0.04 | 57 | 63 | 0.35 | 0.92 | 0.01 | -0.29 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 495.00 | 18.70 | 19.85 | 19.28 | 18.80 | +7.78 | +70.60% | 0.04 | 30 | 71 | 0.35 | 0.90 | 0.01 | -0.34 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 497.50 | 16.35 | 17.50 | 16.93 | 17.72 | +8.35 | +89.12% | 0.03 | 4 | 49 | 0.31 | 0.87 | 0.01 | -0.38 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 500.00 | 14.15 | 15.30 | 14.73 | 14.92 | +5.62 | +60.43% | 0.03 | 115 | 182 | 0.19 | 0.84 | 0.02 | -0.42 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 502.50 | 12.15 | 13.70 | 12.93 | 12.50 | +4.60 | +58.23% | 0.03 | 139 | 270 | 0.22 | 0.80 | 0.02 | -0.47 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 505.00 | 10.25 | 11.15 | 10.70 | 10.98 | +4.38 | +66.37% | 0.02 | 951 | 1,317 | 0.21 | 0.75 | 0.02 | -0.51 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 507.50 | 8.50 | 10.00 | 9.25 | 8.90 | +3.63 | +68.88% | 0.02 | 255 | 186 | 0.22 | 0.69 | 0.03 | -0.54 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 510.00 | 6.90 | 7.50 | 7.20 | 7.78 | +3.57 | +84.80% | 0.01 | 623 | 323 | 0.21 | 0.63 | 0.03 | -0.55 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 512.50 | 5.50 | 6.15 | 5.83 | 6.15 | +2.95 | +92.19% | 0.01 | 525 | 80 | 0.21 | 0.55 | 0.03 | -0.56 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 515.00 | 4.25 | 4.75 | 4.50 | 4.52 | +1.91 | +73.18% | 0.01 | 4,354 | 226 | 0.21 | 0.48 | 0.03 | -0.54 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 517.50 | 3.25 | 3.80 | 3.53 | 3.42 | +1.35 | +65.22% | 0.01 | 624 | 99 | 0.21 | 0.40 | 0.03 | -0.51 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 520.00 | 2.38 | 2.99 | 2.69 | 2.70 | +1.20 | +80.00% | 0.01 | 3,623 | 507 | 0.21 | 0.32 | 0.03 | -0.47 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 522.50 | 1.83 | 2.09 | 1.96 | 2.08 | +0.93 | +80.87% | 0.00 | 330 | 20 | 0.21 | 0.26 | 0.03 | -0.42 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 525.00 | 1.21 | 1.73 | 1.47 | 1.50 | +0.66 | +78.58% | 0.00 | 1,094 | 70 | 0.21 | 0.20 | 0.02 | -0.37 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 527.50 | 0.99 | 1.11 | 1.05 | 1.15 | +0.51 | +79.69% | 0.00 | 289 | 26 | 0.22 | 0.16 | 0.02 | -0.32 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 530.00 | 0.69 | 0.80 | 0.75 | 0.75 | +0.28 | +59.58% | 0.00 | 2,916 | 55 | 0.22 | 0.12 | 0.02 | -0.27 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 532.50 | 0.47 | 0.71 | 0.59 | 0.52 | % | 0.00 | 144 | 0 | 0.23 | 0.09 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 535.00 | 0.14 | 0.76 | 0.45 | 0.35 | +0.04 | +12.91% | 0.00 | 133 | 57 | 0.22 | 0.07 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 537.50 | 0.01 | 0.54 | 0.28 | 0.27 | % | 0.00 | 13 | 0 | 0.20 | 0.06 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 540.00 | 0.15 | 0.28 | 0.22 | 0.20 | +0.05 | +33.34% | 0.00 | 231 | 31 | 0.23 | 0.04 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 542.50 | 0.06 | 0.38 | 0.22 | 0.12 | % | 0.00 | 10 | 0 | 0.25 | 0.03 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 545.00 | 0.06 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 0.00 | 125 | 36 | 0.22 | 0.02 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 547.50 | 0.01 | 0.13 | 0.07 | 0.09 | % | 0.00 | 4 | 0 | 0.23 | 0.02 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 550.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 61 | 16 | 0.25 | 0.01 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 555.00 | 0.01 | 0.13 | 0.07 | 0.04 | % | 0.00 | 73 | 0 | 0.27 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 560.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.01 | -5.56% | 0.00 | 6 | 1 | 0.38 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 565.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 570.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:12 PM EST |
| 575.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:12 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 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 65 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 305.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 50 | 1.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 315.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 32 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 325.00 | 0.00 | 1.98 | 0.99 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 23 | 2.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.53 | +0.51 | +2,550.00% | 0.00 | 4 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:12 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.31 | -91.18% | 0.00 | 2 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:12 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:12 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:12 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:12 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:12 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:12 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:12 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 432.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 435.00 | 0.00 | 1.12 | 0.56 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 437.50 | 0.00 | 0.58 | 0.29 | 0.19 | +0.05 | +35.72% | 0.00 | 1 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 440.00 | 0.00 | 0.53 | 0.27 | 0.21 | +0.07 | +50.00% | 0.00 | 1 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 442.50 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 445.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 32 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 447.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 3 | 41 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 450.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 266 | 0.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 452.50 | 0.00 | 0.13 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 3 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 455.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 4 | 207 | 0.40 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 457.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 9 | 52 | 0.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 460.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 18 | 28 | 0.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 462.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 23 | 21 | 0.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 465.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.15 | -71.43% | 0.00 | 26 | 18 | 0.35 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 467.50 | 0.01 | 0.07 | 0.04 | 0.09 | -0.25 | -73.53% | 0.00 | 11 | 110 | 0.32 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 470.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.21 | -77.78% | 0.00 | 79 | 68 | 0.30 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 472.50 | 0.01 | 0.13 | 0.07 | 0.08 | -0.27 | -77.15% | 0.00 | 121 | 76 | 0.30 | -0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 475.00 | 0.06 | 0.33 | 0.20 | 0.10 | -0.41 | -80.40% | 0.00 | 115 | 59 | 0.34 | -0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 477.50 | 0.04 | 0.15 | 0.10 | 0.10 | -0.34 | -77.28% | 0.00 | 21 | 67 | 0.29 | -0.01 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 480.00 | 0.08 | 0.28 | 0.18 | 0.12 | -0.48 | -80.00% | 0.00 | 55 | 170 | 0.30 | -0.02 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 482.50 | 0.01 | 0.22 | 0.12 | 0.14 | -0.73 | -83.91% | 0.00 | 98 | 92 | 0.28 | -0.02 | 0.00 | -0.15 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 485.00 | 0.10 | 0.26 | 0.18 | 0.20 | -0.65 | -76.48% | 0.00 | 239 | 180 | 0.26 | -0.03 | 0.00 | -0.20 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 487.50 | 0.20 | 0.29 | 0.25 | 0.21 | -0.89 | -80.91% | 0.00 | 114 | 65 | 0.26 | -0.04 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 490.00 | 0.26 | 0.34 | 0.30 | 0.37 | -1.19 | -76.29% | 0.00 | 221 | 229 | 0.25 | -0.06 | 0.01 | -0.26 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 492.50 | 0.37 | 0.47 | 0.42 | 0.38 | -1.37 | -78.29% | 0.00 | 74 | 82 | 0.24 | -0.08 | 0.01 | -0.29 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 495.00 | 0.48 | 0.61 | 0.55 | 0.55 | -1.67 | -75.23% | 0.00 | 230 | 60 | 0.24 | -0.10 | 0.01 | -0.34 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 497.50 | 0.71 | 0.83 | 0.77 | 0.79 | -2.41 | -75.32% | 0.00 | 226 | 79 | 0.23 | -0.13 | 0.01 | -0.38 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 500.00 | 0.91 | 1.20 | 1.06 | 1.08 | -2.87 | -72.66% | 0.00 | 802 | 126 | 0.23 | -0.16 | 0.02 | -0.42 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 502.50 | 1.36 | 1.60 | 1.48 | 1.45 | -3.20 | -68.82% | 0.00 | 348 | 43 | 0.23 | -0.20 | 0.02 | -0.47 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 505.00 | 1.80 | 2.05 | 1.93 | 2.00 | -3.75 | -65.22% | 0.00 | 750 | 67 | 0.22 | -0.25 | 0.02 | -0.51 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 507.50 | 2.51 | 2.84 | 2.68 | 2.49 | -4.91 | -66.36% | 0.01 | 357 | 27 | 0.22 | -0.31 | 0.03 | -0.54 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 510.00 | 3.25 | 3.70 | 3.48 | 3.55 | -5.30 | -59.89% | 0.01 | 1,515 | 33 | 0.22 | -0.38 | 0.03 | -0.55 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 512.50 | 4.35 | 4.80 | 4.58 | 4.47 | % | 0.01 | 425 | 0 | 0.22 | -0.45 | 0.03 | -0.56 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 515.00 | 5.40 | 6.25 | 5.83 | 5.90 | -6.60 | -52.80% | 0.01 | 570 | 2 | 0.22 | -0.52 | 0.03 | -0.54 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 517.50 | 6.95 | 7.60 | 7.28 | 7.20 | % | 0.01 | 161 | 0 | 0.22 | -0.60 | 0.03 | -0.51 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 520.00 | 8.65 | 9.30 | 8.98 | 8.96 | -7.04 | -44.00% | 0.02 | 227 | 3 | 0.22 | -0.68 | 0.03 | -0.47 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 522.50 | 10.15 | 11.15 | 10.65 | 10.50 | % | 0.02 | 238 | 0 | 0.23 | -0.74 | 0.03 | -0.42 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 525.00 | 12.25 | 13.60 | 12.93 | 12.10 | -7.98 | -39.75% | 0.02 | 4 | 1 | 0.24 | -0.80 | 0.02 | -0.37 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 527.50 | 14.45 | 15.35 | 14.90 | 14.10 | % | 0.03 | 1 | 0 | 0.24 | -0.84 | 0.02 | -0.32 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 530.00 | 15.75 | 17.65 | 16.70 | 16.10 | -8.70 | -35.09% | 0.03 | 15 | 15 | 0.28 | -0.88 | 0.02 | -0.27 | 8/28/2026 | 8/28/2026 4:00:12 PM EST |
| 532.50 | 17.95 | 19.95 | 18.95 | % | 0.04 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.23 | 8/28/2026 4:00:12 PM EST | |||
| 535.00 | 20.15 | 22.25 | 21.20 | 30.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.20 | 8/27/2026 | 8/28/2026 4:00:12 PM EST |
| 537.50 | 22.55 | 24.65 | 23.60 | % | 0.04 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.18 | 8/28/2026 4:00:12 PM EST | |||
| 540.00 | 24.65 | 27.90 | 26.28 | 24.20 | % | 0.05 | 20 | 0 | 0.40 | -0.96 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 4:00:12 PM EST | |
| 542.50 | 27.10 | 30.30 | 28.70 | % | 0.05 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.10 | 8/28/2026 4:00:12 PM EST | |||
| 545.00 | 29.60 | 32.80 | 31.20 | % | 0.06 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.09 | 8/28/2026 4:00:12 PM EST | |||
| 547.50 | 32.10 | 34.75 | 33.43 | % | 0.06 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.07 | 8/28/2026 4:00:12 PM EST | |||
| 550.00 | 34.60 | 37.45 | 36.03 | % | 0.07 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.05 | 8/28/2026 4:00:12 PM EST | |||
| 555.00 | 39.60 | 42.80 | 41.20 | % | 0.07 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 8/28/2026 4:00:12 PM EST | |||
| 560.00 | 44.60 | 47.40 | 46.00 | % | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 8/28/2026 4:00:12 PM EST | |||
| 565.00 | 49.60 | 52.80 | 51.20 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 570.00 | 54.60 | 57.30 | 55.95 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST | |||
| 575.00 | 59.60 | 62.95 | 61.28 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:12 PM EST |