Options Chain for MICROSOFT CORP COM (MSFT) - $512.50 as of 7/29/2025 2:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 330.90 | 334.45 | 332.68 | 329.72 | 0.00 | 0.00% | 1.85 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:55 PM EST |
| 185.00 | 326.10 | 329.35 | 327.73 | 193.40 | 0.00 | 0.00% | 1.77 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 12:58:55 PM EST |
| 190.00 | 321.30 | 324.35 | 322.83 | % | 1.70 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 195.00 | 316.15 | 319.40 | 317.78 | 183.70 | 0.00 | 0.00% | 1.63 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 12:58:55 PM EST |
| 200.00 | 311.20 | 314.45 | 312.83 | 313.71 | 0.00 | 0.00% | 1.56 | 0 | 63 | 1.26 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:55 PM EST |
| 210.00 | 301.20 | 304.50 | 302.85 | 245.74 | 0.00 | 0.00% | 1.44 | 0 | 17 | 1.21 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 12:58:55 PM EST |
| 220.00 | 291.25 | 294.55 | 292.90 | 279.17 | 0.00 | 0.00% | 1.33 | 0 | 53 | 1.24 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:58:55 PM EST |
| 230.00 | 281.70 | 284.65 | 283.18 | 248.34 | 0.00 | 0.00% | 1.23 | 0 | 40 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 12:58:55 PM EST |
| 240.00 | 271.65 | 274.70 | 273.18 | 273.10 | 0.00 | 0.00% | 1.14 | 0 | 46 | 1.07 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 250.00 | 261.90 | 264.80 | 263.35 | 268.95 | 0.00 | 0.00% | 1.05 | 0 | 174 | 1.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 260.00 | 251.90 | 254.85 | 253.38 | 213.20 | 0.00 | 0.00% | 0.97 | 0 | 80 | 0.93 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 12:58:55 PM EST |
| 270.00 | 242.15 | 244.60 | 243.38 | 244.75 | 0.00 | 0.00% | 0.90 | 0 | 935 | 0.95 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 280.00 | 232.10 | 234.70 | 233.40 | 235.00 | +8.45 | +3.73% | 0.83 | 1 | 32 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 290.00 | 221.85 | 225.15 | 223.50 | 212.80 | 0.00 | 0.00% | 0.77 | 0 | 104 | 0.82 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:55 PM EST |
| 300.00 | 212.65 | 214.30 | 213.48 | 213.95 | +6.30 | +3.04% | 0.71 | 8 | 312 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 310.00 | 201.85 | 205.15 | 203.50 | 205.60 | 0.00 | 0.00% | 0.66 | 0 | 135 | 0.74 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 315.00 | 197.10 | 200.25 | 198.68 | % | 0.63 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 320.00 | 192.00 | 195.35 | 193.68 | 193.93 | 0.00 | 0.00% | 0.61 | 0 | 132 | 0.73 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:55 PM EST |
| 325.00 | 187.40 | 190.20 | 188.80 | 183.90 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:58:55 PM EST |
| 330.00 | 182.15 | 184.65 | 183.40 | 183.95 | 0.00 | 0.00% | 0.56 | 0 | 308 | 0.58 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 335.00 | 177.20 | 180.45 | 178.83 | % | 0.53 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 340.00 | 172.35 | 175.40 | 173.88 | 174.33 | 0.00 | 0.00% | 0.51 | 0 | 320 | 0.65 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 345.00 | 167.50 | 170.70 | 169.10 | % | 0.49 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 7/29/2025 12:58:55 PM EST | |||
| 350.00 | 163.00 | 165.20 | 164.10 | 166.00 | +1.65 | +1.01% | 0.47 | 135 | 585 | 0.58 | 1.00 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 355.00 | 157.45 | 160.70 | 159.08 | 161.38 | % | 0.45 | 1 | 0 | 0.54 | 1.00 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 12:58:55 PM EST | |
| 360.00 | 152.95 | 155.15 | 154.05 | 154.13 | 0.00 | 0.00% | 0.43 | 0 | 479 | 0.51 | 1.00 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 365.00 | 147.75 | 150.80 | 149.28 | 135.08 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.56 | 0.99 | 0.00 | -0.04 | 7/8/2025 | 7/29/2025 12:58:55 PM EST |
| 370.00 | 143.00 | 145.20 | 144.10 | 137.67 | 0.00 | 0.00% | 0.39 | 0 | 851 | 0.49 | 0.99 | 0.00 | -0.05 | 7/16/2025 | 7/29/2025 12:58:55 PM EST |
| 375.00 | 138.25 | 140.25 | 139.25 | 145.00 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.53 | 0.99 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 380.00 | 133.45 | 135.20 | 134.33 | 134.00 | -0.25 | -0.19% | 0.35 | 1 | 1,196 | 0.44 | 0.99 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 385.00 | 128.35 | 130.30 | 129.33 | 128.32 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.43 | 0.99 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 390.00 | 123.55 | 125.10 | 124.33 | 124.90 | +1.94 | +1.58% | 0.32 | 1 | 1,468 | 0.36 | 0.99 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 395.00 | 118.50 | 120.60 | 119.55 | 124.91 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.41 | 0.98 | 0.00 | -0.07 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 400.00 | 113.80 | 115.00 | 114.40 | 114.77 | -5.55 | -4.62% | 0.29 | 13 | 2,544 | 0.41 | 0.98 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 405.00 | 108.65 | 110.90 | 109.78 | 114.91 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.39 | 0.97 | 0.00 | -0.08 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 410.00 | 103.80 | 105.90 | 104.85 | 104.25 | 0.00 | 0.00% | 0.26 | 0 | 1,822 | 0.33 | 0.97 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 415.00 | 98.85 | 101.05 | 99.95 | 101.90 | 0.00 | 0.00% | 0.24 | 0 | 43 | 0.37 | 0.97 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 420.00 | 94.20 | 96.25 | 95.23 | 95.85 | +2.27 | +2.43% | 0.23 | 23 | 3,388 | 0.27 | 0.96 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 425.00 | 89.10 | 91.50 | 90.30 | 89.13 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.31 | 0.95 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 430.00 | 84.35 | 86.55 | 85.45 | 86.53 | +2.48 | +2.96% | 0.20 | 9 | 3,768 | 0.28 | 0.95 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 435.00 | 79.85 | 81.45 | 80.65 | 81.01 | 0.00 | 0.00% | 0.19 | 0 | 109 | 0.27 | 0.94 | 0.00 | -0.11 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 440.00 | 74.95 | 76.20 | 75.58 | 77.00 | +2.50 | +3.36% | 0.17 | 4 | 2,956 | 0.27 | 0.93 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 445.00 | 70.50 | 72.05 | 71.28 | 73.40 | +2.31 | +3.25% | 0.16 | 2 | 81 | 0.27 | 0.92 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 450.00 | 66.10 | 66.85 | 66.48 | 66.49 | +1.04 | +1.59% | 0.15 | 49 | 4,854 | 0.27 | 0.91 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 455.00 | 61.30 | 62.30 | 61.80 | 64.37 | +2.17 | +3.49% | 0.14 | 1 | 120 | 0.26 | 0.90 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 460.00 | 57.25 | 57.70 | 57.48 | 58.48 | +1.88 | +3.33% | 0.12 | 3 | 1,792 | 0.26 | 0.88 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 465.00 | 52.60 | 53.35 | 52.98 | 54.04 | +2.09 | +4.03% | 0.11 | 12 | 2,500 | 0.25 | 0.87 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 470.00 | 48.50 | 48.95 | 48.73 | 48.65 | +0.95 | +2.00% | 0.10 | 222 | 3,894 | 0.25 | 0.85 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 475.00 | 44.30 | 44.80 | 44.55 | 44.57 | +0.30 | +0.68% | 0.09 | 6 | 2,464 | 0.25 | 0.83 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 480.00 | 40.20 | 40.65 | 40.43 | 41.15 | +1.85 | +4.71% | 0.08 | 86 | 3,659 | 0.24 | 0.80 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 485.00 | 36.30 | 36.75 | 36.53 | 36.70 | +0.25 | +0.69% | 0.08 | 20 | 2,084 | 0.24 | 0.77 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 490.00 | 32.50 | 32.95 | 32.73 | 33.20 | +0.31 | +0.95% | 0.07 | 40 | 3,087 | 0.23 | 0.74 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 495.00 | 29.05 | 29.20 | 29.13 | 29.40 | +0.15 | +0.52% | 0.06 | 31 | 1,611 | 0.23 | 0.70 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 500.00 | 25.65 | 25.80 | 25.73 | 25.60 | -0.20 | -0.78% | 0.05 | 79 | 9,460 | 0.23 | 0.66 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 505.00 | 22.40 | 22.55 | 22.48 | 22.55 | +0.15 | +0.67% | 0.04 | 24 | 3,325 | 0.22 | 0.62 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 510.00 | 19.45 | 19.60 | 19.53 | 19.68 | +0.19 | +0.98% | 0.04 | 450 | 7,335 | 0.22 | 0.57 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 515.00 | 16.70 | 16.85 | 16.78 | 16.60 | -0.26 | -1.55% | 0.03 | 490 | 4,379 | 0.22 | 0.52 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 520.00 | 14.25 | 14.40 | 14.33 | 14.55 | +0.25 | +1.75% | 0.03 | 732 | 4,426 | 0.22 | 0.47 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 525.00 | 12.05 | 12.20 | 12.13 | 12.00 | +0.20 | +1.70% | 0.02 | 100 | 3,406 | 0.22 | 0.43 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 530.00 | 10.10 | 10.25 | 10.18 | 10.40 | +0.25 | +2.47% | 0.02 | 69 | 4,649 | 0.21 | 0.38 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 535.00 | 8.45 | 8.55 | 8.50 | 8.61 | +0.21 | +2.50% | 0.02 | 88 | 1,674 | 0.21 | 0.34 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 540.00 | 7.00 | 7.10 | 7.05 | 7.22 | +0.14 | +1.98% | 0.01 | 60 | 3,442 | 0.21 | 0.30 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 545.00 | 5.80 | 5.90 | 5.85 | 5.85 | +0.05 | +0.87% | 0.01 | 44 | 1,213 | 0.21 | 0.26 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 550.00 | 4.75 | 4.85 | 4.80 | 4.83 | +0.13 | +2.77% | 0.01 | 135 | 3,215 | 0.21 | 0.23 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 555.00 | 3.90 | 4.00 | 3.95 | 4.05 | +0.10 | +2.54% | 0.01 | 13 | 606 | 0.21 | 0.20 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 560.00 | 3.20 | 3.30 | 3.25 | 3.30 | +0.08 | +2.49% | 0.01 | 301 | 2,203 | 0.21 | 0.17 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 565.00 | 2.65 | 2.71 | 2.68 | 2.81 | +0.20 | +7.67% | 0.00 | 25 | 1,513 | 0.21 | 0.14 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 570.00 | 2.16 | 2.21 | 2.19 | 2.22 | +0.10 | +4.72% | 0.00 | 46 | 3,634 | 0.22 | 0.12 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 575.00 | 1.77 | 1.81 | 1.79 | 1.89 | +0.16 | +9.25% | 0.00 | 13 | 3,239 | 0.22 | 0.10 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 580.00 | 1.45 | 1.50 | 1.48 | 1.55 | +0.10 | +6.90% | 0.00 | 3 | 949 | 0.22 | 0.08 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 585.00 | 1.18 | 1.24 | 1.21 | 1.29 | +0.07 | +5.74% | 0.00 | 2 | 2,029 | 0.22 | 0.07 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 590.00 | 0.97 | 1.02 | 1.00 | 0.99 | -0.01 | -1.00% | 0.00 | 4 | 320 | 0.22 | 0.06 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 595.00 | 0.80 | 0.84 | 0.82 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.22 | 0.05 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 600.00 | 0.65 | 0.69 | 0.67 | 0.70 | -0.02 | -2.78% | 0.00 | 9 | 5,921 | 0.23 | 0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 605.00 | 0.53 | 0.57 | 0.55 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.23 | 0.03 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 610.00 | 0.43 | 0.47 | 0.45 | 0.47 | +0.03 | +6.82% | 0.00 | 7 | 1,040 | 0.23 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 615.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.03 | -7.50% | 0.00 | 1 | 354 | 0.23 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 620.00 | 0.28 | 0.33 | 0.31 | 0.34 | +0.03 | +9.68% | 0.00 | 2 | 1,965 | 0.23 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 625.00 | 0.23 | 0.27 | 0.25 | 0.32 | +0.08 | +33.34% | 0.00 | 2 | 352 | 0.24 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 630.00 | 0.19 | 0.23 | 0.21 | 0.23 | +0.03 | +15.00% | 0.00 | 7 | 299 | 0.24 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 635.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 162 | 0.24 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 640.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.24 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 645.00 | 0.09 | 0.14 | 0.12 | 0.15 | +0.01 | +7.15% | 0.00 | 6 | 80 | 0.24 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 650.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 961 | 0.25 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 655.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 12:58:55 PM EST |
| 660.00 | 0.05 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.25 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:55 PM EST |
| 680.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.25 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 685.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 690.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 695.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.26 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:55 PM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 1,252 | 0.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 12:58:55 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 12:58:55 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 12:58:55 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:58:55 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:58:55 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:58:55 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 12:58:55 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 489 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 260.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 270.00 | 0.02 | 0.05 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:58:55 PM EST |
| 280.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 290.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,109 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 300.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 2,751 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 310.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,955 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 315.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:58:55 PM EST |
| 320.00 | 0.09 | 0.10 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,769 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 325.00 | 0.07 | 0.11 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:58:55 PM EST |
| 330.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 2,222 | 0.46 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 335.00 | 0.09 | 0.13 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.45 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 340.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,378 | 0.44 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 345.00 | 0.11 | 0.16 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 350.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.03 | -18.75% | 0.00 | 19 | 3,447 | 0.42 | 0.00 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 355.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 216 | 0.41 | 0.00 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 360.00 | 0.16 | 0.20 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6,233 | 0.40 | 0.00 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 365.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 611 | 0.39 | -0.01 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 370.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.04 | -14.29% | 0.00 | 3 | 6,046 | 0.38 | -0.01 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 375.00 | 0.23 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.37 | -0.01 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 380.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.04 | -12.50% | 0.00 | 24 | 2,986 | 0.37 | -0.01 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 385.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.14 | -30.44% | 0.00 | 1 | 46 | 0.36 | -0.01 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 390.00 | 0.34 | 0.39 | 0.37 | 0.37 | -0.07 | -15.91% | 0.00 | 12 | 3,653 | 0.35 | -0.01 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 395.00 | 0.39 | 0.44 | 0.42 | 0.38 | -0.09 | -19.15% | 0.00 | 200 | 201 | 0.34 | -0.02 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 400.00 | 0.45 | 0.49 | 0.47 | 0.45 | -0.11 | -19.65% | 0.00 | 104 | 5,535 | 0.33 | -0.02 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 405.00 | 0.52 | 0.56 | 0.54 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.33 | -0.03 | 0.00 | -0.08 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 410.00 | 0.60 | 0.64 | 0.62 | 0.60 | -0.12 | -16.67% | 0.00 | 242 | 2,713 | 0.32 | -0.03 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 415.00 | 0.69 | 0.73 | 0.71 | 0.73 | -0.10 | -12.05% | 0.00 | 28 | 253 | 0.31 | -0.03 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 420.00 | 0.80 | 0.85 | 0.83 | 0.79 | -0.16 | -16.85% | 0.00 | 314 | 3,231 | 0.31 | -0.04 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 425.00 | 0.94 | 0.98 | 0.96 | 0.94 | -0.16 | -14.55% | 0.00 | 3 | 613 | 0.30 | -0.05 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 430.00 | 1.10 | 1.14 | 1.12 | 1.11 | -0.16 | -12.60% | 0.00 | 14 | 3,899 | 0.29 | -0.05 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 435.00 | 1.28 | 1.33 | 1.31 | 1.31 | -0.18 | -12.09% | 0.00 | 73 | 191 | 0.29 | -0.06 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 440.00 | 1.51 | 1.56 | 1.54 | 1.50 | -0.24 | -13.80% | 0.00 | 31 | 4,276 | 0.28 | -0.07 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 445.00 | 1.78 | 1.84 | 1.81 | 1.74 | -0.31 | -15.13% | 0.00 | 61 | 903 | 0.28 | -0.08 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 450.00 | 2.11 | 2.17 | 2.14 | 2.13 | -0.23 | -9.75% | 0.00 | 63 | 4,786 | 0.27 | -0.09 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 455.00 | 2.50 | 2.56 | 2.53 | 2.43 | -0.31 | -11.32% | 0.01 | 78 | 901 | 0.27 | -0.10 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 460.00 | 2.97 | 3.05 | 3.01 | 2.93 | -0.22 | -6.99% | 0.01 | 102 | 3,107 | 0.26 | -0.12 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 465.00 | 3.50 | 3.60 | 3.55 | 3.42 | -0.33 | -8.80% | 0.01 | 62 | 1,671 | 0.26 | -0.13 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 470.00 | 4.15 | 4.25 | 4.20 | 4.12 | -0.18 | -4.19% | 0.01 | 109 | 3,129 | 0.25 | -0.15 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 475.00 | 4.90 | 5.05 | 4.98 | 5.00 | -0.10 | -1.97% | 0.01 | 90 | 2,133 | 0.25 | -0.17 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 480.00 | 5.80 | 5.95 | 5.88 | 5.95 | +0.05 | +0.85% | 0.01 | 174 | 1,508 | 0.24 | -0.20 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 485.00 | 6.85 | 7.00 | 6.93 | 6.97 | -0.27 | -3.73% | 0.01 | 45 | 1,045 | 0.24 | -0.23 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 490.00 | 8.05 | 8.20 | 8.13 | 7.95 | -0.52 | -6.14% | 0.02 | 190 | 7,953 | 0.23 | -0.26 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 495.00 | 9.45 | 9.60 | 9.53 | 9.00 | -0.95 | -9.55% | 0.02 | 32 | 973 | 0.23 | -0.30 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 500.00 | 11.00 | 11.20 | 11.10 | 11.15 | +0.10 | +0.91% | 0.02 | 178 | 2,890 | 0.23 | -0.34 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 505.00 | 12.80 | 13.00 | 12.90 | 12.58 | -0.97 | -7.16% | 0.03 | 54 | 1,461 | 0.22 | -0.38 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 510.00 | 14.85 | 15.05 | 14.95 | 14.70 | -0.29 | -1.94% | 0.03 | 202 | 4,150 | 0.22 | -0.43 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 515.00 | 17.20 | 17.40 | 17.30 | 17.50 | +0.45 | +2.64% | 0.03 | 487 | 690 | 0.22 | -0.48 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 520.00 | 19.80 | 20.00 | 19.90 | 19.47 | +0.12 | +0.62% | 0.04 | 14 | 232 | 0.22 | -0.53 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 525.00 | 22.65 | 22.90 | 22.78 | 22.88 | +1.03 | +4.72% | 0.04 | 1 | 215 | 0.21 | -0.57 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 530.00 | 25.80 | 26.05 | 25.93 | 25.45 | -1.10 | -4.15% | 0.05 | 5 | 173 | 0.21 | -0.62 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 535.00 | 29.20 | 29.50 | 29.35 | 25.75 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.21 | -0.66 | 0.01 | -0.16 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 540.00 | 32.30 | 33.70 | 33.00 | 32.08 | +0.96 | +3.09% | 0.06 | 2 | 189 | 0.21 | -0.70 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 545.00 | 36.45 | 37.50 | 36.98 | 37.35 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.21 | -0.74 | 0.01 | -0.14 | 7/17/2025 | 7/29/2025 12:58:55 PM EST |
| 550.00 | 40.85 | 41.30 | 41.08 | 39.20 | -2.60 | -6.22% | 0.07 | 12 | 78 | 0.21 | -0.77 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 555.00 | 44.55 | 45.90 | 45.23 | 76.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.21 | -0.80 | 0.01 | -0.12 | 6/23/2025 | 7/29/2025 12:58:55 PM EST |
| 560.00 | 48.65 | 50.35 | 49.50 | 48.86 | -1.56 | -3.10% | 0.09 | 2 | 4 | 0.22 | -0.83 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 565.00 | 53.60 | 55.05 | 54.33 | 78.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.22 | -0.86 | 0.01 | -0.10 | 6/23/2025 | 7/29/2025 12:58:55 PM EST |
| 570.00 | 58.35 | 59.50 | 58.93 | 54.08 | -3.02 | -5.29% | 0.10 | 1 | 1 | 0.21 | -0.88 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 575.00 | 62.75 | 64.20 | 63.48 | 88.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.25 | -0.90 | 0.00 | -0.07 | 6/23/2025 | 7/29/2025 12:58:55 PM EST |
| 580.00 | 67.25 | 69.30 | 68.28 | 130.82 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.26 | -0.92 | 0.00 | -0.06 | 7/16/2024 | 7/29/2025 12:58:55 PM EST |
| 585.00 | 72.45 | 73.95 | 73.20 | % | 0.13 | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.06 | 7/29/2025 12:58:55 PM EST | |||
| 590.00 | 77.30 | 79.25 | 78.28 | 83.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.05 | 7/15/2025 | 7/29/2025 12:58:55 PM EST |
| 595.00 | 81.85 | 84.10 | 82.98 | 88.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.04 | 7/15/2025 | 7/29/2025 12:58:55 PM EST |
| 600.00 | 87.15 | 89.00 | 88.08 | 98.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.03 | 7/14/2025 | 7/29/2025 12:58:55 PM EST |
| 605.00 | 92.15 | 93.60 | 92.88 | % | 0.15 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.03 | 7/29/2025 12:58:55 PM EST | |||
| 610.00 | 96.20 | 99.70 | 97.95 | % | 0.16 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.02 | 7/29/2025 12:58:55 PM EST | |||
| 615.00 | 101.15 | 104.75 | 102.95 | 110.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 12:58:55 PM EST |
| 620.00 | 106.30 | 109.55 | 107.93 | 184.86 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 7/18/2024 | 7/29/2025 12:58:55 PM EST |
| 625.00 | 111.10 | 114.70 | 112.90 | % | 0.18 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 630.00 | 116.10 | 119.75 | 117.93 | % | 0.19 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 635.00 | 121.15 | 124.75 | 122.95 | 203.32 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 9/25/2024 | 7/29/2025 12:58:55 PM EST |
| 640.00 | 126.15 | 129.60 | 127.88 | 208.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 9/25/2024 | 7/29/2025 12:58:55 PM EST |
| 645.00 | 131.10 | 134.75 | 132.93 | % | 0.21 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/29/2025 12:58:55 PM EST | |||
| 650.00 | 136.10 | 139.70 | 137.90 | 145.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 12:58:55 PM EST |
| 655.00 | 141.10 | 144.75 | 142.93 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 660.00 | 146.20 | 149.70 | 147.95 | 234.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 7/29/2025 12:58:55 PM EST |
| 680.00 | 166.30 | 169.70 | 168.00 | 296.06 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 12:58:55 PM EST |
| 685.00 | 171.20 | 174.75 | 172.98 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 690.00 | 176.10 | 179.75 | 177.93 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 695.00 | 181.10 | 184.75 | 182.93 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:55 PM EST | |||
| 700.00 | 186.10 | 189.55 | 187.83 | 235.06 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 12:58:55 PM EST |