Options Chain for MICROSOFT CORP COM (MSFT) - $510.02 as of 9/18/2025 9:32:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 329.80 | 331.75 | 330.78 | 320.70 | 0.00 | 0.00% | 1.84 | 0 | 7 | 7.60 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:47 PM EST |
| 185.00 | 324.80 | 326.75 | 325.78 | 193.40 | 0.00 | 0.00% | 1.76 | 0 | 3 | 7.41 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 3:59:47 PM EST |
| 190.00 | 319.80 | 321.30 | 320.55 | % | 1.69 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 195.00 | 314.80 | 316.80 | 315.80 | 300.31 | 0.00 | 0.00% | 1.62 | 0 | 2 | 6.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:47 PM EST |
| 200.00 | 309.80 | 311.80 | 310.80 | 309.50 | 0.00 | 0.00% | 1.55 | 0 | 11 | 6.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 210.00 | 299.80 | 301.80 | 300.80 | 290.29 | 0.00 | 0.00% | 1.43 | 0 | 17 | 6.28 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:47 PM EST |
| 220.00 | 289.80 | 291.30 | 290.55 | 279.33 | 0.00 | 0.00% | 1.32 | 0 | 53 | 6.15 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:47 PM EST |
| 230.00 | 279.80 | 281.80 | 280.80 | 248.34 | 0.00 | 0.00% | 1.22 | 0 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 3:59:47 PM EST |
| 240.00 | 269.80 | 271.80 | 270.80 | 270.05 | 0.00 | 0.00% | 1.13 | 0 | 45 | 5.60 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:47 PM EST |
| 250.00 | 259.85 | 261.00 | 260.43 | 262.78 | 0.00 | 0.00% | 1.04 | 0 | 171 | 5.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 260.00 | 249.85 | 251.30 | 250.58 | 254.75 | 0.00 | 0.00% | 0.96 | 0 | 58 | 5.04 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 270.00 | 239.85 | 241.30 | 240.58 | 229.10 | 0.00 | 0.00% | 0.89 | 0 | 271 | 4.78 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:47 PM EST |
| 280.00 | 229.90 | 231.80 | 230.85 | 233.03 | 0.00 | 0.00% | 0.82 | 0 | 28 | 4.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 290.00 | 219.90 | 221.75 | 220.83 | 220.11 | 0.00 | 0.00% | 0.76 | 0 | 97 | 4.38 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:47 PM EST |
| 300.00 | 209.85 | 211.80 | 210.83 | 211.80 | 0.00 | 0.00% | 0.70 | 0 | 256 | 4.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 310.00 | 199.85 | 201.30 | 200.58 | 199.70 | 0.00 | 0.00% | 0.65 | 0 | 105 | 3.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 315.00 | 194.85 | 196.35 | 195.60 | 191.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:47 PM EST |
| 320.00 | 189.85 | 191.80 | 190.83 | 193.54 | 0.00 | 0.00% | 0.60 | 0 | 105 | 3.56 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 325.00 | 184.85 | 186.85 | 185.85 | 187.88 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 330.00 | 179.85 | 181.30 | 180.58 | 178.72 | 0.00 | 0.00% | 0.55 | 0 | 290 | 3.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 335.00 | 174.85 | 176.35 | 175.60 | % | 0.52 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 340.00 | 169.85 | 171.85 | 170.85 | 172.10 | 0.00 | 0.00% | 0.50 | 0 | 53 | 2.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 345.00 | 164.85 | 166.80 | 165.83 | % | 0.48 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 350.00 | 159.85 | 161.30 | 160.58 | 158.75 | 0.00 | 0.00% | 0.46 | 0 | 516 | 2.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 355.00 | 154.85 | 156.35 | 155.60 | 152.87 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:47 PM EST |
| 360.00 | 149.85 | 151.75 | 150.80 | 149.20 | 0.00 | 0.00% | 0.42 | 0 | 464 | 1.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 365.00 | 144.85 | 146.85 | 145.85 | 129.37 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:47 PM EST |
| 370.00 | 139.85 | 141.75 | 140.80 | 139.60 | 0.00 | 0.00% | 0.38 | 0 | 670 | 2.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 375.00 | 134.85 | 136.85 | 135.85 | 137.86 | 0.00 | 0.00% | 0.36 | 0 | 34 | 2.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 380.00 | 129.85 | 131.50 | 130.68 | 130.68 | 0.00 | 0.00% | 0.34 | 0 | 1,039 | 2.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 385.00 | 124.90 | 126.85 | 125.88 | 123.36 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 390.00 | 119.90 | 121.85 | 120.88 | 117.61 | 0.00 | 0.00% | 0.31 | 0 | 1,414 | 2.10 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 395.00 | 114.90 | 116.40 | 115.65 | 104.65 | 0.00 | 0.00% | 0.29 | 0 | 23 | 2.23 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:47 PM EST |
| 400.00 | 109.95 | 111.00 | 110.48 | 109.50 | -0.14 | -0.13% | 0.28 | 1 | 2,337 | 2.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 405.00 | 104.90 | 106.75 | 105.83 | 105.88 | 0.00 | 0.00% | 0.26 | 0 | 14 | 2.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 410.00 | 99.95 | 101.00 | 100.48 | 98.69 | 0.00 | 0.00% | 0.25 | 0 | 1,681 | 1.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 415.00 | 94.95 | 96.80 | 95.88 | 93.17 | 0.00 | 0.00% | 0.23 | 0 | 49 | 1.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 420.00 | 89.95 | 91.45 | 90.70 | 90.00 | +0.50 | +0.56% | 0.22 | 1 | 3,138 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 425.00 | 84.95 | 86.85 | 85.90 | 82.94 | 0.00 | 0.00% | 0.20 | 0 | 82 | 1.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 427.50 | 82.45 | 83.90 | 83.18 | 81.94 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 430.00 | 80.30 | 81.65 | 80.98 | 79.50 | +0.81 | +1.03% | 0.19 | 6 | 3,162 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 432.50 | 77.40 | 79.35 | 78.38 | % | 0.18 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 435.00 | 74.95 | 76.40 | 75.68 | 73.80 | 0.00 | 0.00% | 0.17 | 0 | 57 | 1.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 437.50 | 72.40 | 74.35 | 73.38 | % | 0.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 440.00 | 70.00 | 71.65 | 70.83 | 68.43 | -1.14 | -1.64% | 0.16 | 1 | 2,155 | 1.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 442.50 | 67.55 | 69.30 | 68.43 | % | 0.15 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 445.00 | 65.00 | 66.30 | 65.65 | 62.31 | 0.00 | 0.00% | 0.15 | 0 | 83 | 1.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 447.50 | 62.45 | 64.10 | 63.28 | % | 0.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 450.00 | 60.05 | 61.20 | 60.63 | 59.82 | 0.00 | 0.00% | 0.13 | 0 | 5,226 | 1.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 452.50 | 57.55 | 59.15 | 58.35 | % | 0.13 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 455.00 | 55.00 | 56.50 | 55.75 | 54.93 | 0.00 | 0.00% | 0.12 | 0 | 69 | 1.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 457.50 | 52.45 | 53.95 | 53.20 | % | 0.12 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 460.00 | 50.15 | 51.10 | 50.63 | 49.70 | -1.16 | -2.29% | 0.11 | 3 | 1,561 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 462.50 | 47.45 | 49.10 | 48.28 | 47.90 | +0.90 | +1.92% | 0.10 | 1 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 465.00 | 45.00 | 46.10 | 45.55 | 42.67 | 0.00 | 0.00% | 0.10 | 0 | 2,033 | 1.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 467.50 | 42.55 | 44.20 | 43.38 | 43.50 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.84 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 470.00 | 40.00 | 41.75 | 40.88 | 39.74 | -1.31 | -3.20% | 0.09 | 9 | 3,544 | 0.80 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 472.50 | 37.60 | 38.50 | 38.05 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.85 | 0.99 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 475.00 | 35.25 | 36.00 | 35.63 | 34.55 | +0.30 | +0.88% | 0.08 | 2 | 2,433 | 0.72 | 0.99 | 0.00 | -0.05 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 477.50 | 32.50 | 33.80 | 33.15 | 32.00 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.79 | 0.99 | 0.00 | -0.08 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 480.00 | 30.30 | 31.10 | 30.70 | 29.15 | -0.64 | -2.15% | 0.06 | 13 | 2,501 | 0.56 | 0.98 | 0.00 | -0.11 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 482.50 | 27.60 | 28.60 | 28.10 | 27.30 | -1.09 | -3.84% | 0.06 | 1 | 107 | 0.73 | 0.97 | 0.00 | -0.16 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 485.00 | 25.50 | 26.00 | 25.75 | 25.90 | 0.00 | 0.00% | 0.05 | 0 | 1,681 | 0.50 | 0.96 | 0.01 | -0.22 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 487.50 | 22.60 | 23.65 | 23.13 | 22.40 | +0.25 | +1.13% | 0.05 | 1 | 174 | 0.54 | 0.95 | 0.01 | -0.28 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 490.00 | 20.65 | 21.10 | 20.88 | 18.50 | -1.60 | -7.96% | 0.04 | 11 | 2,723 | 0.43 | 0.94 | 0.01 | -0.36 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 492.50 | 17.80 | 18.75 | 18.28 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.45 | 0.92 | 0.01 | -0.46 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 495.00 | 15.85 | 16.15 | 16.00 | 15.30 | 0.00 | 0.00% | 0.03 | 31 | 1,954 | 0.34 | 0.90 | 0.01 | -0.56 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 497.50 | 13.45 | 13.70 | 13.58 | 13.35 | -0.60 | -4.31% | 0.03 | 2 | 420 | 0.32 | 0.87 | 0.02 | -0.69 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 500.00 | 11.10 | 11.30 | 11.20 | 11.32 | +0.89 | +8.54% | 0.02 | 126 | 9,965 | 0.27 | 0.83 | 0.02 | -0.75 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 502.50 | 8.90 | 9.15 | 9.03 | 9.02 | +0.02 | +0.23% | 0.02 | 43 | 1,188 | 0.26 | 0.78 | 0.03 | -0.83 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 505.00 | 6.85 | 7.00 | 6.93 | 6.92 | +0.27 | +4.06% | 0.01 | 213 | 4,005 | 0.26 | 0.70 | 0.04 | -0.92 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 507.50 | 5.00 | 5.10 | 5.05 | 5.25 | +0.10 | +1.95% | 0.01 | 1,091 | 2,617 | 0.25 | 0.60 | 0.04 | -0.98 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 510.00 | 3.45 | 3.60 | 3.53 | 3.58 | -0.32 | -8.21% | 0.01 | 3,428 | 11,924 | 0.24 | 0.49 | 0.04 | -1.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 512.50 | 2.30 | 2.36 | 2.33 | 2.34 | -0.33 | -12.36% | 0.00 | 883 | 5,067 | 0.25 | 0.38 | 0.04 | -0.96 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 515.00 | 1.44 | 1.48 | 1.46 | 1.46 | -0.24 | -14.12% | 0.00 | 1,502 | 9,654 | 0.25 | 0.29 | 0.04 | -0.85 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 517.50 | 0.85 | 0.89 | 0.87 | 0.88 | -0.23 | -20.73% | 0.00 | 402 | 4,144 | 0.25 | 0.20 | 0.03 | -0.70 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 520.00 | 0.50 | 0.53 | 0.52 | 0.50 | -0.26 | -34.22% | 0.00 | 2,638 | 16,717 | 0.25 | 0.14 | 0.02 | -0.56 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 522.50 | 0.29 | 0.31 | 0.30 | 0.32 | -0.17 | -34.70% | 0.00 | 2,357 | 5,445 | 0.26 | 0.09 | 0.02 | -0.43 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 525.00 | 0.17 | 0.18 | 0.18 | 0.19 | -0.11 | -36.67% | 0.00 | 856 | 16,785 | 0.26 | 0.06 | 0.01 | -0.29 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 527.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 323 | 4,506 | 0.27 | 0.04 | 0.01 | -0.19 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 530.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 1,180 | 31,858 | 0.28 | 0.03 | 0.01 | -0.13 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 532.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 62 | 2,217 | 0.28 | 0.02 | 0.00 | -0.08 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 535.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 274 | 7,137 | 0.30 | 0.01 | 0.00 | -0.05 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 537.50 | 0.03 | 0.10 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 32 | 2,154 | 0.31 | 0.01 | 0.00 | -0.03 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 540.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 34 | 14,984 | 0.32 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 542.50 | 0.01 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 169 | 2,146 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 545.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 11,190 | 0.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 547.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 9,287 | 0.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 552.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,509 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 555.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2,874 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 557.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,747 | 0.44 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 562.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 565.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,314 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 567.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,394 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 572.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,806 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,931 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,958 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,262 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 595.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 980 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,838 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 610.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 615.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,828 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 625.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,504 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 630.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 635.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 645.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 650.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:47 PM EST |
| 655.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 1.22 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:47 PM EST |
| 680.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,271 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 685.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:47 PM EST |
| 690.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 943 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 695.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.31 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:47 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 1.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/17/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/17/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,880 | 2.36 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,265 | 2.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 3.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:47 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,937 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 4,742 | 1.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 325.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.01 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,391 | 1.84 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 335.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.33 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,675 | 2.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,513 | 1.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,933 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 365.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.44 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,871 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:47 PM EST |
| 375.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,817 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,625 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:47 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,429 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,514 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 415.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,662 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 425.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 427.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 430.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,114 | 0.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 432.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:47 PM EST |
| 435.00 | 0.01 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 437.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 440.00 | 0.01 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,643 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 442.50 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 445.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 447.50 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 450.00 | 0.01 | 0.15 | 0.08 | 0.40 | +0.35 | +700.00% | 0.00 | 4 | 7,114 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 452.50 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 455.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 1,613 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 457.50 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 460.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 4,518 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 462.50 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 465.00 | 0.02 | 0.25 | 0.14 | 0.02 | -0.04 | -66.67% | 0.00 | 19 | 2,658 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 467.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.53 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 470.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 147 | 3,047 | 0.53 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 472.50 | 0.04 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.45 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 475.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 56 | 4,097 | 0.43 | -0.01 | 0.00 | -0.05 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 477.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 544 | 0.41 | -0.01 | 0.00 | -0.08 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 480.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 185 | 5,401 | 0.39 | -0.02 | 0.00 | -0.11 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 482.50 | 0.06 | 0.08 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 33 | 555 | 0.37 | -0.03 | 0.00 | -0.16 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 485.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 216 | 4,895 | 0.35 | -0.04 | 0.01 | -0.22 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 487.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 62 | 1,307 | 0.34 | -0.05 | 0.01 | -0.28 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 490.00 | 0.11 | 0.12 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 151 | 10,928 | 0.32 | -0.06 | 0.01 | -0.36 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 492.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.14 | -46.67% | 0.00 | 47 | 1,568 | 0.30 | -0.08 | 0.01 | -0.46 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 495.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.22 | -51.17% | 0.00 | 288 | 5,885 | 0.29 | -0.10 | 0.01 | -0.56 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 497.50 | 0.29 | 0.32 | 0.31 | 0.30 | -0.29 | -49.16% | 0.00 | 146 | 1,450 | 0.28 | -0.13 | 0.02 | -0.69 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 500.00 | 0.45 | 0.48 | 0.47 | 0.45 | -0.47 | -51.09% | 0.00 | 816 | 11,991 | 0.27 | -0.17 | 0.02 | -0.75 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 502.50 | 0.70 | 0.74 | 0.72 | 0.72 | -0.54 | -42.86% | 0.00 | 179 | 1,829 | 0.26 | -0.22 | 0.03 | -0.83 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 505.00 | 1.12 | 1.17 | 1.15 | 1.08 | -0.75 | -40.99% | 0.00 | 546 | 4,612 | 0.26 | -0.30 | 0.04 | -0.92 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 507.50 | 1.78 | 1.81 | 1.80 | 1.76 | -0.95 | -35.06% | 0.00 | 1,081 | 1,847 | 0.25 | -0.40 | 0.04 | -0.98 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 510.00 | 2.71 | 2.80 | 2.76 | 2.75 | -0.80 | -22.54% | 0.01 | 834 | 7,736 | 0.25 | -0.51 | 0.04 | -1.00 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 512.50 | 4.00 | 4.15 | 4.08 | 3.95 | -1.40 | -26.17% | 0.01 | 192 | 1,192 | 0.25 | -0.62 | 0.04 | -0.96 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 515.00 | 5.45 | 5.90 | 5.68 | 5.80 | -1.17 | -16.79% | 0.01 | 169 | 1,745 | 0.25 | -0.71 | 0.04 | -0.85 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 517.50 | 7.35 | 7.80 | 7.58 | 8.65 | -0.42 | -4.64% | 0.01 | 9 | 307 | 0.28 | -0.80 | 0.03 | -0.70 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 520.00 | 9.50 | 10.00 | 9.75 | 11.13 | -0.09 | -0.81% | 0.02 | 1 | 2,412 | 0.35 | -0.86 | 0.02 | -0.56 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 522.50 | 11.45 | 12.85 | 12.15 | 13.60 | -1.02 | -6.98% | 0.02 | 61 | 110 | 0.44 | -0.91 | 0.02 | -0.43 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 525.00 | 14.15 | 14.75 | 14.45 | 16.24 | -1.06 | -6.13% | 0.03 | 2 | 679 | 0.44 | -0.94 | 0.01 | -0.29 | 9/18/2025 | 9/17/2025 3:59:47 PM EST |
| 527.50 | 16.65 | 17.75 | 17.20 | 16.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.50 | -0.96 | 0.01 | -0.19 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 530.00 | 19.10 | 19.70 | 19.40 | 19.15 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.52 | -0.97 | 0.01 | -0.13 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 532.50 | 21.35 | 22.70 | 22.03 | 19.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.08 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 535.00 | 24.10 | 24.95 | 24.53 | 24.38 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.65 | -0.99 | 0.00 | -0.05 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 537.50 | 26.10 | 27.60 | 26.85 | 40.35 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 9/8/2025 | 9/17/2025 3:59:47 PM EST |
| 540.00 | 28.35 | 30.20 | 29.28 | 26.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | -1.00 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 542.50 | 30.90 | 32.55 | 31.73 | 31.73 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:47 PM EST |
| 545.00 | 33.85 | 35.15 | 34.50 | 32.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 547.50 | 36.25 | 37.65 | 36.95 | 38.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 550.00 | 38.75 | 40.25 | 39.50 | 51.54 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:47 PM EST |
| 552.50 | 40.85 | 42.75 | 41.80 | 42.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 555.00 | 43.75 | 45.25 | 44.50 | 47.76 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:47 PM EST |
| 557.50 | 46.25 | 47.75 | 47.00 | % | 0.08 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 560.00 | 48.80 | 50.20 | 49.50 | 59.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:47 PM EST |
| 562.50 | 51.25 | 52.75 | 52.00 | % | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 565.00 | 53.25 | 55.25 | 54.25 | 58.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:47 PM EST |
| 567.50 | 56.25 | 57.75 | 57.00 | 57.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:47 PM EST |
| 570.00 | 58.75 | 60.25 | 59.50 | 61.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:47 PM EST |
| 572.50 | 61.25 | 62.75 | 62.00 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 575.00 | 63.75 | 65.25 | 64.50 | 70.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:47 PM EST |
| 580.00 | 68.30 | 70.25 | 69.28 | 78.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:47 PM EST |
| 585.00 | 73.40 | 75.25 | 74.33 | 57.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:47 PM EST |
| 590.00 | 78.80 | 80.25 | 79.53 | 83.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:47 PM EST |
| 595.00 | 83.75 | 85.25 | 84.50 | 88.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:47 PM EST |
| 600.00 | 88.30 | 90.25 | 89.28 | 98.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 3:59:47 PM EST |
| 605.00 | 93.75 | 95.25 | 94.50 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 610.00 | 98.30 | 100.25 | 99.28 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 615.00 | 103.75 | 105.25 | 104.50 | 110.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 3:59:47 PM EST |
| 620.00 | 108.30 | 110.25 | 109.28 | 118.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:47 PM EST |
| 625.00 | 113.80 | 115.25 | 114.53 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 630.00 | 118.30 | 120.25 | 119.28 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 635.00 | 123.80 | 125.25 | 124.53 | 101.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:47 PM EST |
| 640.00 | 128.50 | 130.25 | 129.38 | 208.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 9/17/2025 3:59:47 PM EST |
| 645.00 | 133.75 | 135.25 | 134.50 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 650.00 | 138.80 | 140.25 | 139.53 | 145.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 3:59:47 PM EST |
| 655.00 | 143.40 | 145.25 | 144.33 | % | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 660.00 | 148.30 | 150.25 | 149.28 | 234.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/17/2025 3:59:47 PM EST |
| 680.00 | 168.50 | 170.25 | 169.38 | 155.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:47 PM EST |
| 685.00 | 173.30 | 175.25 | 174.28 | 162.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:47 PM EST |
| 690.00 | 178.45 | 180.25 | 179.35 | 155.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:47 PM EST |
| 695.00 | 183.30 | 185.25 | 184.28 | % | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:47 PM EST | |||
| 700.00 | 188.30 | 190.25 | 189.28 | 165.26 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:47 PM EST |