Options Chain for MICROSOFT CORP COM (MSFT) - $480.35 as of 8/17/2026 8:12:30 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 | 178.65 | 182.25 | 180.45 | % | 0.60 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 305.00 | 173.65 | 176.80 | 175.23 | % | 0.57 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 310.00 | 168.65 | 172.10 | 170.38 | % | 0.55 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 315.00 | 163.65 | 167.25 | 165.45 | % | 0.53 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 320.00 | 158.65 | 162.10 | 160.38 | % | 0.50 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 325.00 | 153.65 | 157.35 | 155.50 | % | 0.48 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 330.00 | 148.65 | 152.35 | 150.50 | % | 0.46 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 335.00 | 143.65 | 147.25 | 145.45 | % | 0.43 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 340.00 | 138.65 | 142.15 | 140.40 | % | 0.41 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 345.00 | 133.65 | 137.05 | 135.35 | % | 0.39 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 350.00 | 128.65 | 132.35 | 130.50 | % | 0.37 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 355.00 | 123.65 | 127.25 | 125.45 | 143.78 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 360.00 | 118.65 | 122.20 | 120.43 | 122.47 | -21.13 | -14.72% | 0.33 | 2 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 365.00 | 113.65 | 117.05 | 115.35 | 117.49 | % | 0.32 | 2 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST | |
| 370.00 | 108.65 | 112.05 | 110.35 | 121.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:54 PM EST |
| 375.00 | 103.65 | 106.95 | 105.30 | 114.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:54 PM EST |
| 380.00 | 98.65 | 102.20 | 100.43 | % | 0.26 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 385.00 | 93.65 | 97.05 | 95.35 | 106.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:54 PM EST |
| 390.00 | 88.65 | 92.05 | 90.35 | % | 0.23 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 395.00 | 83.65 | 87.05 | 85.35 | 89.82 | % | 0.22 | 4 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST | |
| 400.00 | 78.65 | 82.25 | 80.45 | 103.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 405.00 | 73.65 | 77.35 | 75.50 | 90.37 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 410.00 | 68.65 | 72.20 | 70.43 | 79.66 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:54 PM EST |
| 415.00 | 63.65 | 66.90 | 65.28 | 64.68 | % | 0.16 | 2 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST | |
| 420.00 | 58.70 | 62.25 | 60.48 | 59.51 | -18.18 | -23.41% | 0.14 | 4 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 425.00 | 54.20 | 57.20 | 55.70 | 54.53 | -19.32 | -26.17% | 0.13 | 36 | 81 | 1.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 430.00 | 49.60 | 51.85 | 50.73 | 53.23 | -14.36 | -21.25% | 0.12 | 67 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 435.00 | 43.70 | 46.85 | 45.28 | 46.53 | -13.67 | -22.71% | 0.10 | 68 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 437.50 | 41.20 | 44.70 | 42.95 | 61.74 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.02 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 440.00 | 38.70 | 41.95 | 40.33 | 39.30 | -16.96 | -30.15% | 0.09 | 2 | 56 | 0.94 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 442.50 | 36.20 | 39.85 | 38.03 | 49.55 | -2.97 | -5.66% | 0.09 | 8 | 66 | 0.95 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 445.00 | 34.95 | 37.20 | 36.08 | 35.37 | -18.48 | -34.32% | 0.08 | 1 | 15 | 0.88 | 0.99 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 447.50 | 31.25 | 34.40 | 32.83 | 31.25 | -16.45 | -34.49% | 0.07 | 26 | 19 | 0.79 | 0.99 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 450.00 | 28.75 | 31.85 | 30.30 | 29.48 | -16.02 | -35.21% | 0.07 | 5 | 49 | 0.75 | 0.99 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 452.50 | 26.30 | 29.50 | 27.90 | 46.19 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.71 | 0.98 | 0.00 | -0.11 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 455.00 | 23.85 | 27.05 | 25.45 | 24.70 | -19.85 | -44.56% | 0.06 | 20 | 57 | 0.67 | 0.97 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 457.50 | 21.90 | 24.55 | 23.23 | 22.33 | -19.20 | -46.24% | 0.05 | 41 | 34 | 0.63 | 0.96 | 0.01 | -0.23 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 460.00 | 19.60 | 22.05 | 20.83 | 20.76 | -17.59 | -45.87% | 0.05 | 65 | 66 | 0.59 | 0.95 | 0.01 | -0.32 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 462.50 | 17.10 | 18.95 | 18.03 | 17.22 | -19.70 | -53.36% | 0.04 | 44 | 21 | 0.46 | 0.93 | 0.01 | -0.43 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 465.00 | 15.60 | 16.40 | 16.00 | 16.05 | -18.55 | -53.62% | 0.03 | 68 | 17 | 0.29 | 0.91 | 0.01 | -0.55 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 467.50 | 12.50 | 14.90 | 13.70 | 13.69 | -14.90 | -52.12% | 0.03 | 24 | 48 | 0.47 | 0.88 | 0.02 | -0.65 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 470.00 | 11.15 | 11.90 | 11.53 | 10.90 | -15.51 | -58.73% | 0.02 | 116 | 101 | 0.29 | 0.84 | 0.02 | -0.73 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 472.50 | 9.10 | 9.70 | 9.40 | 9.45 | -13.93 | -59.59% | 0.02 | 414 | 26 | 0.28 | 0.79 | 0.03 | -0.82 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 475.00 | 7.20 | 7.75 | 7.48 | 7.58 | -13.32 | -63.74% | 0.02 | 354 | 51 | 0.28 | 0.72 | 0.03 | -0.90 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 477.50 | 5.65 | 6.00 | 5.83 | 5.85 | -15.24 | -72.27% | 0.01 | 522 | 17 | 0.29 | 0.63 | 0.04 | -0.98 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 480.00 | 4.25 | 4.50 | 4.38 | 4.35 | -11.65 | -72.82% | 0.01 | 3,670 | 168 | 0.28 | 0.53 | 0.04 | -1.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 482.50 | 3.05 | 3.20 | 3.13 | 3.15 | -11.41 | -78.37% | 0.01 | 3,883 | 21 | 0.28 | 0.43 | 0.04 | -1.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 485.00 | 2.07 | 2.25 | 2.16 | 2.22 | -9.63 | -81.27% | 0.00 | 4,966 | 644 | 0.28 | 0.34 | 0.04 | -0.93 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 487.50 | 1.43 | 1.60 | 1.52 | 1.50 | -8.29 | -84.68% | 0.00 | 3,600 | 130 | 0.28 | 0.26 | 0.03 | -0.82 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 490.00 | 0.93 | 1.00 | 0.97 | 0.99 | -6.90 | -87.46% | 0.00 | 5,964 | 411 | 0.28 | 0.19 | 0.03 | -0.69 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 492.50 | 0.60 | 0.70 | 0.65 | 0.63 | -5.66 | -89.99% | 0.00 | 1,772 | 89 | 0.28 | 0.13 | 0.02 | -0.54 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 495.00 | 0.38 | 0.43 | 0.41 | 0.41 | -4.59 | -91.80% | 0.00 | 3,510 | 889 | 0.29 | 0.09 | 0.02 | -0.41 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 497.50 | 0.25 | 0.28 | 0.27 | 0.22 | -3.59 | -94.23% | 0.00 | 1,449 | 462 | 0.29 | 0.06 | 0.01 | -0.26 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 500.00 | 0.16 | 0.18 | 0.17 | 0.17 | -2.68 | -94.04% | 0.00 | 4,583 | 1,319 | 0.30 | 0.04 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 502.50 | 0.11 | 0.14 | 0.13 | 0.13 | -1.91 | -93.63% | 0.00 | 3,565 | 303 | 0.31 | 0.03 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 505.00 | 0.08 | 0.10 | 0.09 | 0.09 | -1.36 | -93.80% | 0.00 | 653 | 326 | 0.32 | 0.02 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 507.50 | 0.05 | 0.09 | 0.07 | 0.08 | -1.01 | -92.67% | 0.00 | 288 | 290 | 0.34 | 0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 510.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.68 | -93.16% | 0.00 | 860 | 515 | 0.35 | 0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 512.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.51 | -92.73% | 0.00 | 87 | 88 | 0.37 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 515.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.34 | -91.90% | 0.00 | 50 | 297 | 0.38 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 517.50 | 0.01 | 0.22 | 0.12 | 0.02 | -0.31 | -93.94% | 0.00 | 92 | 195 | 0.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 520.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.18 | -94.74% | 0.00 | 194 | 461 | 0.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 522.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 17 | 139 | 0.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 305 | 431 | 0.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 527.50 | 0.00 | 0.14 | 0.07 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 143 | 0.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 532.50 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 535.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 537.50 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 114 | 0.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 542.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 545.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 50 | 95 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 547.50 | 0.00 | 0.50 | 0.25 | 0.06 | -0.07 | -53.85% | 0.00 | 4 | 65 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 26 | 64 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 552.50 | 0.00 | 0.98 | 0.49 | 0.08 | +0.06 | +300.00% | 0.00 | 7 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 555.00 | 0.00 | 1.29 | 0.65 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 557.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.74 | % | 0.00 | 2 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST | |
| 310.00 | 0.00 | 0.05 | 0.03 | 1.39 | +0.41 | +41.84% | 0.00 | 2 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.96 | 0.98 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 1.76 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 1.94 | 0.97 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.76 | 0.88 | 0.04 | +0.03 | +300.00% | 0.00 | 38 | 25 | 2.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 19 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST | |
| 360.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 365.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:54 PM EST |
| 375.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 1.76 | 0.88 | 0.03 | -0.09 | -75.00% | 0.00 | 10 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 385.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 1.76 | 0.88 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 395.00 | 0.00 | 1.76 | 0.88 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 405.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 415.00 | 0.00 | 1.09 | 0.55 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 233 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 425.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 67 | 0.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 430.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 158 | 0.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 435.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 62 | 34 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 437.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 80 | 32 | 0.48 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 440.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 374 | 88 | 0.48 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 442.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 46 | 18 | 0.45 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 445.00 | 0.05 | 0.11 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 256 | 27 | 0.47 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 447.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 55 | 23 | 0.44 | -0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 450.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 321 | 809 | 0.43 | -0.01 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 452.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.07 | +140.00% | 0.00 | 138 | 29 | 0.41 | -0.02 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 455.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 129 | 65 | 0.39 | -0.03 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 457.50 | 0.17 | 0.21 | 0.19 | 0.21 | +0.11 | +110.00% | 0.00 | 80 | 22 | 0.38 | -0.04 | 0.01 | -0.23 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 460.00 | 0.23 | 0.27 | 0.25 | 0.26 | +0.17 | +188.89% | 0.00 | 470 | 142 | 0.36 | -0.05 | 0.01 | -0.32 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 462.50 | 0.32 | 0.36 | 0.34 | 0.34 | +0.22 | +183.34% | 0.00 | 218 | 189 | 0.34 | -0.07 | 0.01 | -0.43 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 465.00 | 0.45 | 0.49 | 0.47 | 0.45 | +0.30 | +200.00% | 0.00 | 1,942 | 308 | 0.33 | -0.09 | 0.01 | -0.55 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 467.50 | 0.62 | 0.67 | 0.65 | 0.66 | +0.46 | +230.00% | 0.00 | 1,357 | 149 | 0.32 | -0.12 | 0.02 | -0.65 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 470.00 | 0.88 | 0.95 | 0.92 | 0.92 | +0.69 | +300.00% | 0.00 | 3,089 | 338 | 0.31 | -0.16 | 0.02 | -0.73 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 472.50 | 1.27 | 1.36 | 1.32 | 1.30 | +0.95 | +271.43% | 0.00 | 1,546 | 102 | 0.30 | -0.21 | 0.03 | -0.82 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 475.00 | 1.73 | 1.94 | 1.84 | 1.85 | +1.45 | +362.50% | 0.00 | 4,807 | 213 | 0.29 | -0.28 | 0.03 | -0.90 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 477.50 | 2.58 | 2.90 | 2.74 | 2.75 | +2.17 | +374.14% | 0.01 | 4,375 | 1,311 | 0.29 | -0.37 | 0.04 | -0.98 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 480.00 | 3.55 | 3.80 | 3.68 | 3.67 | +2.92 | +389.34% | 0.01 | 5,224 | 323 | 0.28 | -0.47 | 0.04 | -1.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 482.50 | 4.85 | 5.15 | 5.00 | 4.85 | +3.77 | +349.08% | 0.01 | 2,536 | 184 | 0.28 | -0.57 | 0.04 | -1.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 485.00 | 6.35 | 6.95 | 6.65 | 6.47 | +4.98 | +334.23% | 0.01 | 2,285 | 571 | 0.29 | -0.66 | 0.04 | -0.93 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 487.50 | 8.10 | 8.75 | 8.43 | 8.95 | +6.95 | +347.50% | 0.02 | 987 | 119 | 0.29 | -0.74 | 0.03 | -0.82 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 490.00 | 10.00 | 10.80 | 10.40 | 10.54 | +7.81 | +286.09% | 0.02 | 969 | 2,302 | 0.30 | -0.81 | 0.03 | -0.69 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 492.50 | 12.15 | 13.80 | 12.98 | 13.32 | +9.72 | +270.00% | 0.03 | 273 | 287 | 0.42 | -0.87 | 0.02 | -0.54 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 495.00 | 14.25 | 16.10 | 15.18 | 15.15 | +10.50 | +225.81% | 0.03 | 130 | 532 | 0.43 | -0.91 | 0.02 | -0.41 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 497.50 | 15.95 | 18.55 | 17.25 | 17.61 | +11.50 | +188.22% | 0.03 | 49 | 173 | 0.47 | -0.94 | 0.01 | -0.26 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 500.00 | 18.60 | 20.50 | 19.55 | 19.80 | +12.30 | +164.00% | 0.04 | 338 | 144 | 0.51 | -0.96 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 502.50 | 20.80 | 23.45 | 22.13 | 21.30 | +11.95 | +127.81% | 0.04 | 6 | 28 | 0.55 | -0.97 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 505.00 | 23.90 | 25.00 | 24.45 | 24.75 | +13.75 | +125.00% | 0.05 | 41 | 94 | 0.58 | -0.98 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 507.50 | 25.50 | 28.90 | 27.20 | 26.63 | +14.80 | +125.11% | 0.05 | 1 | 18 | 0.71 | -0.99 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 510.00 | 28.05 | 31.40 | 29.73 | 30.22 | +14.84 | +96.49% | 0.06 | 25 | 51 | 0.75 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 512.50 | 30.75 | 33.90 | 32.33 | 32.71 | +15.21 | +86.92% | 0.06 | 25 | 27 | 0.79 | -1.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 515.00 | 33.20 | 36.40 | 34.80 | 32.24 | +9.47 | +41.59% | 0.07 | 28 | 52 | 0.83 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 517.50 | 35.75 | 38.90 | 37.33 | 22.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 520.00 | 38.20 | 41.40 | 39.80 | 21.45 | 0.00 | 0.00% | 0.08 | 0 | 222 | 0.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 522.50 | 40.70 | 43.90 | 42.30 | 24.52 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.94 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 525.00 | 43.20 | 46.40 | 44.80 | 25.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 527.50 | 45.70 | 48.90 | 47.30 | 22.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 530.00 | 48.20 | 51.40 | 49.80 | 27.24 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 532.50 | 50.70 | 53.90 | 52.30 | 29.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 535.00 | 53.05 | 56.40 | 54.73 | 32.29 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 537.50 | 55.50 | 58.90 | 57.20 | 34.69 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 540.00 | 58.20 | 61.40 | 59.80 | 44.27 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:54 PM EST |
| 542.50 | 60.70 | 63.90 | 62.30 | 37.69 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 545.00 | 63.20 | 66.40 | 64.80 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 547.50 | 65.70 | 68.90 | 67.30 | % | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 550.00 | 67.85 | 71.40 | 69.63 | 52.55 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 552.50 | 70.70 | 73.90 | 72.30 | 54.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 555.00 | 73.20 | 76.40 | 74.80 | % | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 557.50 | 75.75 | 78.90 | 77.33 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 560.00 | 78.20 | 81.40 | 79.80 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST |