Options Chain for MICROSOFT CORP COM (MSFT) - $498.98 as of 8/7/2026 6:25:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 228.75 | 232.00 | 230.38 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 280.00 | 218.40 | 222.00 | 220.20 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 290.00 | 208.60 | 212.00 | 210.30 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 300.00 | 198.80 | 202.05 | 200.43 | 196.65 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 305.00 | 193.20 | 197.05 | 195.13 | 184.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 310.00 | 188.75 | 192.05 | 190.40 | 193.45 | % | 0.61 | 10 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 315.00 | 183.85 | 187.20 | 185.53 | % | 0.59 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 320.00 | 178.75 | 182.20 | 180.48 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 325.00 | 173.90 | 177.20 | 175.55 | 164.45 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 330.00 | 168.85 | 172.15 | 170.50 | 173.80 | % | 0.52 | 2 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 335.00 | 163.85 | 167.25 | 165.55 | 154.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 340.00 | 158.90 | 162.25 | 160.58 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 345.00 | 153.75 | 157.35 | 155.55 | 143.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 350.00 | 149.00 | 152.35 | 150.68 | 139.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 355.00 | 144.10 | 147.35 | 145.73 | 149.00 | +41.30 | +38.35% | 0.41 | 2 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 360.00 | 139.00 | 142.40 | 140.70 | 129.75 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 365.00 | 134.15 | 137.40 | 135.78 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 370.00 | 128.95 | 132.45 | 130.70 | % | 0.35 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 375.00 | 124.10 | 127.55 | 125.83 | 88.25 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.56 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 380.00 | 119.15 | 122.60 | 120.88 | % | 0.32 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 385.00 | 114.35 | 117.65 | 116.00 | % | 0.30 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.04 | 8/7/2026 4:00:07 PM EST | |||
| 390.00 | 109.65 | 112.70 | 111.18 | 114.70 | +54.35 | +90.06% | 0.29 | 2 | 1 | 0.51 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 395.00 | 104.55 | 107.80 | 106.18 | 101.69 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.49 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 400.00 | 100.05 | 102.90 | 101.48 | 104.39 | +8.54 | +8.91% | 0.25 | 7 | 18 | 0.48 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 405.00 | 95.30 | 98.00 | 96.65 | 96.42 | +2.39 | +2.55% | 0.24 | 1 | 12 | 0.46 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 410.00 | 90.55 | 93.10 | 91.83 | 92.03 | +11.51 | +14.30% | 0.22 | 2 | 20 | 0.44 | 0.98 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 415.00 | 85.75 | 88.25 | 87.00 | 89.87 | +4.07 | +4.75% | 0.21 | 1 | 16 | 0.43 | 0.98 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 420.00 | 80.35 | 83.45 | 81.90 | 85.17 | +12.04 | +16.47% | 0.20 | 2 | 21 | 0.42 | 0.97 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 425.00 | 76.35 | 78.65 | 77.50 | 78.45 | +8.79 | +12.62% | 0.18 | 1 | 31 | 0.40 | 0.96 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 430.00 | 71.55 | 73.90 | 72.73 | 73.03 | +4.68 | +6.85% | 0.17 | 7 | 54 | 0.37 | 0.95 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 435.00 | 66.80 | 69.20 | 68.00 | 66.90 | +3.38 | +5.33% | 0.16 | 2 | 17 | 0.38 | 0.94 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 440.00 | 61.60 | 64.55 | 63.08 | 65.35 | +10.47 | +19.08% | 0.14 | 72 | 94 | 0.31 | 0.92 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 445.00 | 56.95 | 59.95 | 58.45 | 59.00 | +3.56 | +6.43% | 0.13 | 12 | 49 | 0.31 | 0.91 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 450.00 | 53.10 | 55.45 | 54.28 | 56.49 | +4.24 | +8.12% | 0.12 | 22 | 119 | 0.30 | 0.89 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 455.00 | 48.05 | 51.10 | 49.58 | 50.03 | +3.22 | +6.88% | 0.11 | 9 | 100 | 0.31 | 0.86 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 460.00 | 43.85 | 46.85 | 45.35 | 46.23 | +1.23 | +2.74% | 0.10 | 8 | 225 | 0.30 | 0.84 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 465.00 | 40.45 | 41.70 | 41.08 | 40.54 | -0.88 | -2.13% | 0.09 | 16 | 57 | 0.28 | 0.81 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 470.00 | 36.05 | 38.70 | 37.38 | 40.62 | +5.12 | +14.43% | 0.08 | 1 | 87 | 0.29 | 0.78 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 475.00 | 32.65 | 34.85 | 33.75 | 33.49 | +1.30 | +4.04% | 0.07 | 156 | 174 | 0.29 | 0.74 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 480.00 | 28.60 | 31.20 | 29.90 | 30.51 | +1.26 | +4.31% | 0.06 | 665 | 676 | 0.29 | 0.70 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 485.00 | 25.60 | 27.65 | 26.63 | 26.00 | +0.15 | +0.58% | 0.05 | 35 | 152 | 0.28 | 0.66 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 490.00 | 22.55 | 24.40 | 23.48 | 23.25 | -1.20 | -4.91% | 0.05 | 52 | 156 | 0.28 | 0.62 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 495.00 | 19.30 | 21.40 | 20.35 | 21.02 | -1.43 | -6.37% | 0.04 | 58 | 152 | 0.28 | 0.57 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 500.00 | 16.95 | 17.90 | 17.43 | 17.72 | -1.40 | -7.33% | 0.03 | 103 | 243 | 0.27 | 0.53 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 505.00 | 14.55 | 15.65 | 15.10 | 15.85 | -0.77 | -4.64% | 0.03 | 84 | 133 | 0.28 | 0.48 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 510.00 | 12.25 | 13.50 | 12.88 | 13.42 | -1.78 | -11.72% | 0.03 | 259 | 195 | 0.27 | 0.43 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 515.00 | 10.45 | 11.70 | 11.08 | 11.32 | -1.68 | -12.93% | 0.02 | 16 | 35 | 0.28 | 0.39 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 520.00 | 8.75 | 10.10 | 9.43 | 9.29 | -1.43 | -13.34% | 0.02 | 89 | 109 | 0.27 | 0.34 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 525.00 | 6.65 | 8.75 | 7.70 | 7.95 | -1.35 | -14.52% | 0.01 | 21 | 934 | 0.28 | 0.30 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 530.00 | 6.10 | 7.35 | 6.73 | 6.90 | -1.10 | -13.75% | 0.01 | 1,717 | 124 | 0.28 | 0.27 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 535.00 | 5.00 | 6.10 | 5.55 | 5.72 | -0.28 | -4.67% | 0.01 | 59 | 108 | 0.28 | 0.23 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 540.00 | 4.25 | 5.00 | 4.63 | 4.50 | -0.99 | -18.04% | 0.01 | 19 | 340 | 0.28 | 0.20 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 545.00 | 3.25 | 4.20 | 3.73 | 3.79 | -0.92 | -19.54% | 0.01 | 182 | 43 | 0.27 | 0.17 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 550.00 | 2.69 | 3.80 | 3.25 | 2.79 | -1.01 | -26.58% | 0.01 | 77 | 109 | 0.28 | 0.15 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 555.00 | 2.20 | 2.76 | 2.48 | 2.52 | -0.42 | -14.29% | 0.00 | 20 | 6 | 0.28 | 0.12 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 560.00 | 1.85 | 2.25 | 2.05 | 2.15 | -0.27 | -11.16% | 0.00 | 42 | 94 | 0.28 | 0.11 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 570.00 | 1.18 | 1.52 | 1.35 | 1.30 | -0.41 | -23.98% | 0.00 | 5,069 | 26 | 0.28 | 0.07 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 580.00 | 0.74 | 1.02 | 0.88 | 0.83 | -0.31 | -27.20% | 0.00 | 52 | 57 | 0.28 | 0.05 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 590.00 | 0.49 | 0.75 | 0.62 | 0.59 | 0.00 | 0.00% | 0.00 | 9 | 10 | 0.29 | 0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 600.00 | 0.24 | 0.48 | 0.36 | 0.50 | +0.02 | +4.17% | 0.00 | 6 | 71 | 0.28 | 0.02 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 610.00 | 0.04 | 0.68 | 0.36 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 620.00 | 0.01 | 0.56 | 0.29 | 0.28 | +0.03 | +12.00% | 0.00 | 2 | 44 | 0.29 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 630.00 | 0.02 | 0.25 | 0.14 | 0.25 | +0.07 | +38.89% | 0.00 | 8 | 29 | 0.29 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 640.00 | 0.03 | 0.19 | 0.11 | 0.19 | -0.02 | -9.53% | 0.00 | 39 | 34 | 0.31 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 650.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 660.00 | 0.01 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 670.00 | 0.01 | 0.25 | 0.13 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 4 | 0.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 5 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 310.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.10 | -55.56% | 0.00 | 4 | 14 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 315.00 | 0.01 | 0.50 | 0.26 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 320.00 | 0.01 | 0.49 | 0.25 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 325.00 | 0.01 | 0.33 | 0.17 | 0.09 | -0.03 | -25.00% | 0.00 | 6 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 330.00 | 0.01 | 0.61 | 0.31 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 335.00 | 0.01 | 0.62 | 0.32 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 340.00 | 0.01 | 0.44 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 345.00 | 0.01 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 350.00 | 0.05 | 0.33 | 0.19 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 355.00 | 0.01 | 0.50 | 0.26 | 0.25 | -0.16 | -39.03% | 0.00 | 8 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 360.00 | 0.18 | 0.32 | 0.25 | 0.17 | -0.12 | -41.38% | 0.00 | 18 | 37 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 365.00 | 0.08 | 0.42 | 0.25 | 0.38 | +0.03 | +8.58% | 0.00 | 1 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 370.00 | 0.13 | 0.33 | 0.23 | 0.22 | -1.03 | -82.40% | 0.00 | 11 | 4 | 0.43 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 375.00 | 0.06 | 0.65 | 0.36 | 0.35 | -0.07 | -16.67% | 0.00 | 12 | 5 | 0.42 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 380.00 | 0.22 | 0.39 | 0.31 | 0.22 | +0.02 | +10.00% | 0.00 | 17 | 12 | 0.42 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 385.00 | 0.29 | 0.60 | 0.45 | 0.36 | -0.20 | -35.72% | 0.00 | 15 | 27 | 0.42 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 390.00 | 0.18 | 0.53 | 0.36 | 0.36 | -0.17 | -32.08% | 0.00 | 2 | 54 | 0.39 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 395.00 | 0.41 | 0.69 | 0.55 | 0.41 | -0.32 | -43.84% | 0.00 | 7 | 14 | 0.40 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 400.00 | 0.31 | 0.62 | 0.47 | 0.57 | -0.10 | -14.93% | 0.00 | 10 | 66 | 0.37 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 405.00 | 0.56 | 0.89 | 0.73 | 0.70 | -0.10 | -12.50% | 0.00 | 3 | 105 | 0.38 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 410.00 | 0.50 | 0.86 | 0.68 | 0.71 | -0.51 | -41.81% | 0.00 | 8 | 22 | 0.36 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 415.00 | 0.78 | 0.94 | 0.86 | 0.90 | -0.20 | -18.19% | 0.00 | 221 | 232 | 0.35 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 420.00 | 0.92 | 1.23 | 1.08 | 0.95 | -0.29 | -23.39% | 0.00 | 17 | 78 | 0.35 | -0.03 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 425.00 | 1.09 | 1.31 | 1.20 | 1.12 | -0.69 | -38.13% | 0.00 | 9 | 43 | 0.34 | -0.04 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 430.00 | 1.30 | 1.56 | 1.43 | 1.48 | -0.58 | -28.16% | 0.00 | 3 | 34 | 0.33 | -0.05 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 435.00 | 1.54 | 1.79 | 1.67 | 1.73 | -0.46 | -21.01% | 0.00 | 21 | 50 | 0.33 | -0.06 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 440.00 | 1.87 | 2.19 | 2.03 | 2.03 | -0.40 | -16.47% | 0.00 | 28 | 71 | 0.32 | -0.08 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 445.00 | 2.22 | 2.53 | 2.38 | 2.43 | -0.57 | -19.00% | 0.01 | 16 | 70 | 0.31 | -0.09 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 450.00 | 2.70 | 3.15 | 2.93 | 2.88 | -0.62 | -17.72% | 0.01 | 34 | 161 | 0.31 | -0.11 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 455.00 | 3.15 | 3.75 | 3.45 | 3.52 | -0.78 | -18.14% | 0.01 | 23 | 429 | 0.30 | -0.14 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 460.00 | 3.90 | 4.40 | 4.15 | 4.15 | -1.25 | -23.15% | 0.01 | 33 | 101 | 0.30 | -0.16 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 465.00 | 4.60 | 5.25 | 4.93 | 5.02 | -1.05 | -17.30% | 0.01 | 17 | 88 | 0.29 | -0.19 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 470.00 | 5.50 | 6.50 | 6.00 | 5.85 | -1.38 | -19.09% | 0.01 | 32 | 83 | 0.29 | -0.22 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 475.00 | 6.15 | 7.70 | 6.93 | 7.50 | -1.03 | -12.08% | 0.01 | 18 | 96 | 0.28 | -0.26 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 480.00 | 7.45 | 9.05 | 8.25 | 8.54 | -1.46 | -14.60% | 0.02 | 273 | 93 | 0.28 | -0.29 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 485.00 | 9.25 | 11.25 | 10.25 | 10.59 | -0.96 | -8.32% | 0.02 | 31 | 43 | 0.28 | -0.34 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 490.00 | 10.90 | 12.95 | 11.93 | 12.20 | -1.80 | -12.86% | 0.02 | 46 | 79 | 0.28 | -0.38 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 495.00 | 12.80 | 14.60 | 13.70 | 14.42 | -1.38 | -8.74% | 0.03 | 30 | 34 | 0.27 | -0.43 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 500.00 | 16.25 | 16.95 | 16.60 | 16.15 | -2.52 | -13.50% | 0.03 | 106 | 12 | 0.28 | -0.47 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 505.00 | 17.60 | 19.65 | 18.63 | 18.60 | -2.20 | -10.58% | 0.04 | 55 | 10 | 0.27 | -0.52 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 510.00 | 20.45 | 22.60 | 21.53 | 20.90 | -2.80 | -11.82% | 0.04 | 5 | 7 | 0.27 | -0.57 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 515.00 | 23.40 | 26.05 | 24.73 | 31.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | -0.61 | 0.01 | -0.24 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 520.00 | 26.60 | 29.90 | 28.25 | 28.24 | -2.56 | -8.32% | 0.05 | 14 | 10 | 0.26 | -0.66 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 525.00 | 30.15 | 32.60 | 31.38 | 31.74 | % | 0.06 | 6 | 0 | 0.26 | -0.70 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 530.00 | 33.90 | 37.20 | 35.55 | 34.85 | -5.55 | -13.74% | 0.07 | 2 | 13 | 0.26 | -0.73 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 535.00 | 37.90 | 40.30 | 39.10 | 38.00 | -11.36 | -23.02% | 0.07 | 2 | 2 | 0.26 | -0.77 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 540.00 | 42.00 | 44.40 | 43.20 | 42.65 | -15.00 | -26.02% | 0.08 | 3 | 7 | 0.26 | -0.80 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 545.00 | 46.30 | 48.85 | 47.58 | % | 0.09 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.16 | 8/7/2026 4:00:07 PM EST | |||
| 550.00 | 50.70 | 53.65 | 52.18 | 51.43 | % | 0.09 | 2 | 0 | 0.25 | -0.85 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 555.00 | 55.20 | 58.30 | 56.75 | 54.80 | % | 0.10 | 3 | 0 | 0.25 | -0.88 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 560.00 | 59.80 | 62.45 | 61.13 | 65.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | -0.89 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 570.00 | 69.25 | 71.70 | 70.48 | 68.15 | % | 0.12 | 2 | 0 | 0.33 | -0.93 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 580.00 | 78.95 | 81.65 | 80.30 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.07 | 8/7/2026 4:00:07 PM EST | |||
| 590.00 | 88.75 | 92.20 | 90.48 | % | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.05 | 8/7/2026 4:00:07 PM EST | |||
| 600.00 | 98.60 | 102.15 | 100.38 | 103.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.41 | -0.98 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 610.00 | 108.55 | 112.40 | 110.48 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 620.00 | 118.50 | 121.75 | 120.13 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 630.00 | 128.45 | 131.75 | 130.10 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 640.00 | 138.40 | 141.70 | 140.05 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 650.00 | 148.40 | 151.70 | 150.05 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 660.00 | 158.40 | 162.05 | 160.23 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 670.00 | 168.40 | 171.65 | 170.03 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 680.00 | 178.35 | 181.70 | 180.03 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST |