Options Chain for MICROSOFT CORP COM (MSFT) - $499.62 as of 9/8/2026 6:24:44 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 | 191.95 | 195.25 | 193.60 | 191.95 | % | 0.65 | 1 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 305.00 | 187.00 | 190.25 | 188.63 | 187.12 | % | 0.62 | 6 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 310.00 | 182.00 | 185.25 | 183.63 | 183.07 | % | 0.59 | 11 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 315.00 | 177.00 | 180.25 | 178.63 | 176.37 | % | 0.57 | 12 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 320.00 | 172.00 | 175.25 | 173.63 | 172.03 | -10.22 | -5.61% | 0.54 | 8 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 325.00 | 167.00 | 170.30 | 168.65 | 168.12 | % | 0.52 | 4 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 330.00 | 162.00 | 165.35 | 163.68 | 163.20 | % | 0.50 | 4 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 335.00 | 157.00 | 160.20 | 158.60 | 157.47 | % | 0.47 | 5 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 340.00 | 152.00 | 155.25 | 153.63 | 152.25 | % | 0.45 | 2 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 345.00 | 147.00 | 150.20 | 148.60 | 147.33 | % | 0.43 | 4 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 350.00 | 141.95 | 145.70 | 143.83 | 142.35 | % | 0.41 | 6 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 355.00 | 136.95 | 141.00 | 138.98 | 138.48 | % | 0.39 | 4 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 360.00 | 131.95 | 136.00 | 133.98 | 133.56 | % | 0.37 | 1 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 365.00 | 127.00 | 130.95 | 128.98 | % | 0.35 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 370.00 | 122.00 | 125.70 | 123.85 | 122.64 | % | 0.33 | 1 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 375.00 | 116.95 | 120.65 | 118.80 | 117.71 | % | 0.32 | 1 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 380.00 | 111.95 | 116.00 | 113.98 | % | 0.30 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 385.00 | 107.00 | 110.70 | 108.85 | % | 0.28 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 390.00 | 101.95 | 105.65 | 103.80 | % | 0.27 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 395.00 | 96.95 | 101.00 | 98.98 | % | 0.25 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 400.00 | 91.95 | 95.70 | 93.83 | 110.66 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 4:00:04 PM EST |
| 405.00 | 86.95 | 90.65 | 88.80 | 100.19 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 4:00:04 PM EST |
| 410.00 | 82.00 | 85.70 | 83.85 | 90.08 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 415.00 | 77.00 | 80.95 | 78.98 | 85.09 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 420.00 | 72.00 | 76.00 | 74.00 | 72.33 | -7.78 | -9.72% | 0.18 | 8 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 425.00 | 66.90 | 70.90 | 68.90 | 67.40 | -25.15 | -27.18% | 0.16 | 3 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 430.00 | 61.95 | 65.90 | 63.93 | 71.31 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 435.00 | 56.85 | 60.85 | 58.85 | 57.39 | -8.63 | -13.08% | 0.14 | 1 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 440.00 | 51.95 | 55.80 | 53.88 | 61.14 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 445.00 | 47.00 | 50.50 | 48.75 | 47.26 | -21.26 | -31.03% | 0.11 | 11 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 450.00 | 42.00 | 45.25 | 43.63 | 43.50 | -7.00 | -13.87% | 0.10 | 38 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 452.50 | 40.20 | 42.80 | 41.50 | 40.40 | -18.60 | -31.53% | 0.09 | 11 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 455.00 | 37.80 | 39.80 | 38.80 | 37.90 | -3.77 | -9.05% | 0.09 | 6 | 17 | 1.07 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 457.50 | 34.50 | 37.35 | 35.93 | 46.24 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 4:00:04 PM EST |
| 460.00 | 32.40 | 35.40 | 33.90 | 33.27 | -7.13 | -17.65% | 0.07 | 2 | 48 | 1.20 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 462.50 | 29.50 | 32.75 | 31.13 | 39.21 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.11 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:04 PM EST |
| 465.00 | 27.00 | 30.40 | 28.70 | 29.42 | -6.25 | -17.53% | 0.06 | 4 | 26 | 1.07 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 467.50 | 24.55 | 27.85 | 26.20 | 24.60 | -9.75 | -28.39% | 0.06 | 5 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 470.00 | 22.05 | 25.25 | 23.65 | 22.00 | -8.16 | -27.06% | 0.05 | 609 | 46 | 0.91 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 472.50 | 20.45 | 22.65 | 21.55 | 21.28 | -7.31 | -25.57% | 0.05 | 33 | 22 | 0.83 | 0.99 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 475.00 | 17.50 | 20.30 | 18.90 | 18.60 | -6.60 | -26.19% | 0.04 | 42 | 45 | 0.78 | 0.99 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 477.50 | 14.60 | 18.00 | 16.30 | 16.20 | -10.25 | -38.76% | 0.03 | 34 | 30 | 0.75 | 0.98 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 480.00 | 13.15 | 15.40 | 14.28 | 13.10 | -7.70 | -37.02% | 0.03 | 32 | 140 | 0.65 | 0.96 | 0.01 | -0.19 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 482.50 | 10.60 | 12.55 | 11.58 | 11.22 | -7.57 | -40.29% | 0.02 | 29 | 13 | 0.43 | 0.93 | 0.02 | -0.33 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 485.00 | 8.50 | 9.95 | 9.23 | 9.25 | -6.85 | -42.55% | 0.02 | 147 | 10 | 0.20 | 0.88 | 0.03 | -0.56 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 487.50 | 6.75 | 7.50 | 7.13 | 7.25 | -7.85 | -51.99% | 0.01 | 721 | 13 | 0.26 | 0.81 | 0.04 | -0.91 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 490.00 | 5.00 | 5.50 | 5.25 | 5.26 | -5.49 | -51.07% | 0.01 | 3,678 | 71 | 0.26 | 0.72 | 0.05 | -1.31 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 492.50 | 3.50 | 3.80 | 3.65 | 3.51 | -5.46 | -60.87% | 0.01 | 6,206 | 382 | 0.26 | 0.59 | 0.06 | -1.41 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 495.00 | 2.30 | 2.46 | 2.38 | 2.37 | -4.63 | -66.15% | 0.00 | 9,196 | 138 | 0.27 | 0.45 | 0.06 | -1.39 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 497.50 | 1.40 | 1.51 | 1.46 | 1.40 | -4.04 | -74.27% | 0.00 | 4,589 | 349 | 0.27 | 0.32 | 0.05 | -1.23 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 500.00 | 0.81 | 0.88 | 0.85 | 0.81 | -3.33 | -80.44% | 0.00 | 11,647 | 1,168 | 0.27 | 0.22 | 0.04 | -0.77 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 502.50 | 0.46 | 0.51 | 0.49 | 0.48 | -2.51 | -83.95% | 0.00 | 4,350 | 796 | 0.28 | 0.14 | 0.03 | -0.47 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 505.00 | 0.26 | 0.29 | 0.28 | 0.27 | -1.95 | -87.84% | 0.00 | 6,506 | 3,348 | 0.29 | 0.09 | 0.02 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 507.50 | 0.15 | 0.18 | 0.17 | 0.16 | -1.39 | -89.68% | 0.00 | 1,787 | 894 | 0.30 | 0.05 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 510.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.98 | -91.59% | 0.00 | 5,453 | 1,576 | 0.32 | 0.03 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 512.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.69 | -93.25% | 0.00 | 389 | 572 | 0.32 | 0.02 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 515.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.45 | -93.75% | 0.00 | 1,581 | 1,001 | 0.35 | 0.01 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 517.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.29 | -93.55% | 0.00 | 608 | 585 | 0.37 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.22 | -91.67% | 0.00 | 752 | 1,311 | 0.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 522.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 112 | 533 | 0.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 525.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 140 | 571 | 0.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 527.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 96 | 240 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 225 | 0.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 532.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 661 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 535.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 509 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 537.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 193 | 0.58 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 269 | 0.65 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 542.50 | 0.00 | 0.07 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 16 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 545.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 106 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 547.50 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 14 | 95 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 555.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 565.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 0.31 | 0.16 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 1.03 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 1.54 | 0.77 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 1.78 | 0.89 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.28 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 425.00 | 0.00 | 0.34 | 0.17 | 0.24 | % | 0.00 | 1 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.29 | +0.23 | +383.34% | 0.00 | 1 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 1.07 | +0.98 | +1,088.89% | 0.00 | 1 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 81 | 0.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.29 | -49.16% | 0.00 | 1 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 46 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 452.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 124 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 284 | 106 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 457.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 131 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 220 | 68 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 462.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 61 | 0.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 465.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 300 | 117 | 0.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 467.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 173 | 127 | 0.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 470.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 734 | 588 | 0.39 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 472.50 | 0.02 | 0.20 | 0.11 | 0.04 | -0.02 | -33.34% | 0.00 | 389 | 121 | 0.41 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 475.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 565 | 361 | 0.36 | -0.01 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 477.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 977 | 410 | 0.34 | -0.02 | 0.01 | -0.10 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 480.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 1,908 | 315 | 0.33 | -0.04 | 0.01 | -0.19 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 482.50 | 0.24 | 0.30 | 0.27 | 0.27 | +0.04 | +17.40% | 0.00 | 1,908 | 213 | 0.32 | -0.07 | 0.02 | -0.33 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 485.00 | 0.43 | 0.50 | 0.47 | 0.45 | +0.06 | +15.39% | 0.00 | 6,145 | 472 | 0.31 | -0.12 | 0.03 | -0.56 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 487.50 | 0.75 | 0.85 | 0.80 | 0.78 | +0.13 | +20.00% | 0.00 | 3,957 | 638 | 0.30 | -0.19 | 0.04 | -0.91 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 490.00 | 1.28 | 1.38 | 1.33 | 1.32 | +0.31 | +30.70% | 0.00 | 11,425 | 742 | 0.29 | -0.28 | 0.05 | -1.31 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 492.50 | 2.09 | 2.27 | 2.18 | 2.21 | +0.74 | +50.34% | 0.00 | 5,834 | 400 | 0.29 | -0.41 | 0.06 | -1.41 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 495.00 | 3.25 | 3.70 | 3.48 | 3.70 | +1.46 | +65.18% | 0.01 | 1,067 | 587 | 0.30 | -0.55 | 0.06 | -1.39 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 497.50 | 4.80 | 5.30 | 5.05 | 5.19 | +2.06 | +65.82% | 0.01 | 496 | 386 | 0.30 | -0.68 | 0.05 | -1.23 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 500.00 | 6.65 | 7.35 | 7.00 | 7.55 | +3.21 | +73.97% | 0.01 | 448 | 1,043 | 0.32 | -0.78 | 0.04 | -0.77 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 502.50 | 7.50 | 10.40 | 8.95 | 9.49 | +3.69 | +63.63% | 0.02 | 110 | 343 | 0.43 | -0.86 | 0.03 | -0.47 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 505.00 | 10.90 | 12.20 | 11.55 | 11.63 | +4.40 | +60.86% | 0.02 | 171 | 490 | 0.39 | -0.91 | 0.02 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 507.50 | 12.80 | 15.10 | 13.95 | 14.00 | +4.77 | +51.68% | 0.03 | 135 | 325 | 0.51 | -0.95 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 510.00 | 15.65 | 17.30 | 16.48 | 17.27 | +6.12 | +54.89% | 0.03 | 31 | 271 | 0.51 | -0.97 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 512.50 | 17.35 | 20.45 | 18.90 | 17.60 | +4.59 | +35.29% | 0.04 | 42 | 115 | 0.69 | -0.98 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 515.00 | 20.65 | 22.30 | 21.48 | 22.11 | +6.36 | +40.39% | 0.04 | 17 | 104 | 0.62 | -0.99 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 517.50 | 22.20 | 25.55 | 23.88 | 26.19 | +13.59 | +107.86% | 0.05 | 1 | 8 | 0.86 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 520.00 | 24.80 | 28.05 | 26.43 | 27.70 | +9.48 | +52.04% | 0.05 | 12 | 49 | 0.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 522.50 | 27.10 | 30.55 | 28.83 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 525.00 | 29.80 | 33.05 | 31.43 | 23.36 | 0.00 | 0.00% | 0.06 | 0 | 51 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 527.50 | 32.30 | 35.55 | 33.93 | 25.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 530.00 | 35.45 | 38.05 | 36.75 | 37.80 | +18.66 | +97.50% | 0.07 | 4 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 532.50 | 37.30 | 40.55 | 38.93 | 40.17 | % | 0.07 | 8 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 535.00 | 39.80 | 43.05 | 41.43 | 42.65 | % | 0.08 | 4 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 537.50 | 42.30 | 45.55 | 43.93 | 26.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 540.00 | 45.40 | 48.05 | 46.73 | 30.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 4:00:04 PM EST |
| 542.50 | 47.30 | 50.55 | 48.93 | 26.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 4:00:04 PM EST |
| 545.00 | 49.80 | 53.05 | 51.43 | 53.37 | % | 0.09 | 7 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 547.50 | 52.25 | 55.55 | 53.90 | 55.80 | % | 0.10 | 7 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST | |
| 550.00 | 54.80 | 58.05 | 56.43 | 47.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 555.00 | 59.80 | 63.05 | 61.43 | % | 0.11 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 560.00 | 65.45 | 68.05 | 66.75 | % | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 565.00 | 69.65 | 73.10 | 71.38 | % | 0.13 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 570.00 | 74.80 | 78.10 | 76.45 | % | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 575.00 | 79.60 | 83.05 | 81.33 | % | 0.14 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST |