Options Chain for MICROSOFT CORP COM (MSFT) - $509.90 as of 9/12/2025 9:11:12 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 | 329.15 | 332.20 | 330.68 | 320.70 | 0.00 | 0.00% | 1.84 | 0 | 7 | 4.11 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 323.85 | 327.20 | 325.53 | 193.40 | 0.00 | 0.00% | 1.76 | 0 | 3 | 4.03 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 318.75 | 322.20 | 320.48 | % | 1.69 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 195.00 | 314.25 | 317.20 | 315.73 | 300.31 | 0.00 | 0.00% | 1.62 | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 309.25 | 312.20 | 310.73 | 311.25 | +9.25 | +3.07% | 1.55 | 1 | 11 | 3.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 299.20 | 302.25 | 300.73 | 290.29 | 0.00 | 0.00% | 1.43 | 0 | 17 | 3.56 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 288.80 | 292.25 | 290.53 | 279.33 | 0.00 | 0.00% | 1.32 | 0 | 53 | 3.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 279.20 | 282.25 | 280.73 | 248.34 | 0.00 | 0.00% | 1.22 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 269.25 | 272.25 | 270.75 | 270.05 | 0.00 | 0.00% | 1.13 | 0 | 45 | 3.06 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 259.55 | 262.20 | 260.88 | 274.40 | 0.00 | 0.00% | 1.04 | 0 | 171 | 2.91 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 249.30 | 252.25 | 250.78 | 241.00 | 0.00 | 0.00% | 0.96 | 0 | 58 | 2.78 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 239.80 | 242.30 | 241.05 | 229.10 | 0.00 | 0.00% | 0.89 | 0 | 271 | 2.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 228.95 | 232.30 | 230.63 | 219.10 | 0.00 | 0.00% | 0.82 | 0 | 29 | 2.52 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 219.30 | 222.30 | 220.80 | 220.11 | 0.00 | 0.00% | 0.76 | 0 | 97 | 2.39 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 300.00 | 209.80 | 212.30 | 211.05 | 200.00 | 0.00 | 0.00% | 0.70 | 0 | 273 | 2.26 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 199.35 | 202.30 | 200.83 | 198.86 | 0.00 | 0.00% | 0.65 | 0 | 110 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 315.00 | 194.35 | 197.30 | 195.83 | 191.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 189.35 | 192.35 | 190.85 | 180.58 | 0.00 | 0.00% | 0.60 | 0 | 106 | 2.02 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 325.00 | 184.30 | 187.35 | 185.83 | 171.64 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 178.90 | 182.35 | 180.63 | 182.14 | +10.59 | +6.18% | 0.55 | 2 | 291 | 1.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 335.00 | 173.90 | 177.35 | 175.63 | % | 0.52 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 340.00 | 168.95 | 172.35 | 170.65 | 166.27 | 0.00 | 0.00% | 0.50 | 0 | 54 | 1.80 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 345.00 | 164.25 | 167.35 | 165.80 | % | 0.48 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 350.00 | 159.60 | 162.35 | 160.98 | 160.80 | +14.07 | +9.59% | 0.46 | 44 | 527 | 1.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 355.00 | 153.95 | 157.35 | 155.65 | 152.87 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 149.60 | 152.25 | 150.93 | 151.45 | +9.95 | +7.04% | 0.42 | 1 | 466 | 1.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 365.00 | 144.40 | 147.35 | 145.88 | 129.37 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 139.60 | 142.40 | 141.00 | 141.45 | +10.45 | +7.98% | 0.38 | 45 | 695 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 375.00 | 134.00 | 137.40 | 135.70 | 136.45 | +17.43 | +14.65% | 0.36 | 43 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 380.00 | 129.90 | 131.05 | 130.48 | 120.00 | 0.00 | 0.00% | 0.34 | 0 | 1,044 | 1.16 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 385.00 | 124.35 | 127.40 | 125.88 | 116.60 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.33 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 390.00 | 119.90 | 122.40 | 121.15 | 121.16 | +10.23 | +9.23% | 0.31 | 8 | 1,420 | 1.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 395.00 | 114.00 | 117.40 | 115.70 | 104.65 | 0.00 | 0.00% | 0.29 | 0 | 23 | 1.24 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 400.00 | 110.00 | 110.95 | 110.48 | 112.05 | +11.23 | +11.14% | 0.28 | 33 | 2,406 | 0.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 405.00 | 104.65 | 107.40 | 106.03 | 95.23 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.14 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 410.00 | 100.20 | 101.00 | 100.60 | 102.80 | +11.59 | +12.71% | 0.25 | 9 | 1,720 | 0.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 415.00 | 94.40 | 95.85 | 95.13 | 96.05 | +9.87 | +11.46% | 0.23 | 17 | 52 | 0.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 420.00 | 90.15 | 90.65 | 90.40 | 91.21 | +9.98 | +12.29% | 0.22 | 24 | 3,224 | 0.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 425.00 | 83.95 | 86.05 | 85.00 | 87.27 | +10.60 | +13.83% | 0.20 | 6 | 89 | 0.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 427.50 | 82.45 | 83.50 | 82.98 | % | 0.19 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 430.00 | 79.95 | 80.65 | 80.30 | 81.15 | +9.85 | +13.82% | 0.19 | 40 | 3,219 | 0.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 432.50 | 77.55 | 78.55 | 78.05 | % | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 435.00 | 75.05 | 76.05 | 75.55 | 77.58 | +11.92 | +18.16% | 0.17 | 4 | 74 | 0.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 437.50 | 72.45 | 73.55 | 73.00 | % | 0.17 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 440.00 | 69.65 | 70.70 | 70.18 | 71.55 | +11.06 | +18.29% | 0.16 | 99 | 2,201 | 0.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 442.50 | 67.55 | 68.60 | 68.08 | % | 0.15 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 445.00 | 64.65 | 66.40 | 65.53 | 66.38 | +10.38 | +18.54% | 0.15 | 9 | 92 | 0.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 447.50 | 61.65 | 63.55 | 62.60 | % | 0.14 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 450.00 | 60.25 | 60.80 | 60.53 | 62.45 | +11.80 | +23.30% | 0.13 | 148 | 5,361 | 0.48 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 452.50 | 57.55 | 59.80 | 58.68 | % | 0.13 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 455.00 | 54.20 | 56.25 | 55.23 | 56.00 | +10.33 | +22.62% | 0.12 | 6 | 92 | 0.61 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 457.50 | 51.70 | 53.75 | 52.73 | % | 0.12 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 9/12/2025 3:59:54 PM EST | |||
| 460.00 | 50.30 | 51.05 | 50.68 | 51.90 | +10.80 | +26.28% | 0.11 | 21 | 1,605 | 0.30 | 0.99 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 462.50 | 47.60 | 48.70 | 48.15 | % | 0.10 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.06 | 9/12/2025 3:59:54 PM EST | |||
| 465.00 | 45.20 | 46.50 | 45.85 | 46.06 | +9.61 | +26.37% | 0.10 | 89 | 2,087 | 0.41 | 0.99 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 467.50 | 42.25 | 43.65 | 42.95 | 44.56 | % | 0.09 | 3 | 0 | 0.50 | 0.99 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 470.00 | 39.65 | 41.45 | 40.55 | 42.60 | +11.60 | +37.42% | 0.09 | 70 | 3,583 | 0.39 | 0.98 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 472.50 | 37.60 | 39.00 | 38.30 | 39.47 | +10.12 | +34.48% | 0.08 | 4 | 2 | 0.47 | 0.98 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 475.00 | 35.45 | 36.20 | 35.83 | 37.30 | +10.46 | +38.98% | 0.08 | 84 | 2,506 | 0.42 | 0.97 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 477.50 | 32.55 | 33.90 | 33.23 | 33.48 | +9.18 | +37.78% | 0.07 | 13 | 27 | 0.43 | 0.96 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 480.00 | 30.50 | 30.95 | 30.73 | 31.51 | +9.46 | +42.91% | 0.06 | 147 | 2,545 | 0.23 | 0.95 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 482.50 | 27.60 | 28.65 | 28.13 | 30.75 | +10.65 | +52.99% | 0.06 | 31 | 137 | 0.29 | 0.94 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 485.00 | 25.70 | 26.10 | 25.90 | 26.68 | +8.48 | +46.60% | 0.05 | 79 | 1,730 | 0.21 | 0.93 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 487.50 | 22.95 | 23.75 | 23.35 | 25.10 | +9.14 | +57.27% | 0.05 | 74 | 81 | 0.27 | 0.91 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 490.00 | 21.00 | 21.30 | 21.15 | 21.30 | +7.90 | +58.96% | 0.04 | 314 | 2,850 | 0.21 | 0.89 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 492.50 | 18.55 | 19.05 | 18.80 | 18.20 | +6.20 | +51.67% | 0.04 | 46 | 145 | 0.21 | 0.87 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 495.00 | 16.40 | 16.80 | 16.60 | 16.60 | +6.80 | +69.39% | 0.03 | 601 | 2,293 | 0.21 | 0.85 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 497.50 | 14.00 | 14.65 | 14.33 | 14.43 | +6.43 | +80.38% | 0.03 | 544 | 619 | 0.21 | 0.82 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 500.00 | 12.25 | 12.40 | 12.33 | 12.38 | +5.78 | +87.58% | 0.02 | 3,428 | 10,836 | 0.20 | 0.78 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 502.50 | 10.35 | 10.50 | 10.43 | 10.50 | +5.20 | +98.12% | 0.02 | 1,730 | 1,167 | 0.19 | 0.73 | 0.02 | -0.38 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 505.00 | 8.55 | 8.70 | 8.63 | 8.65 | +4.50 | +108.44% | 0.02 | 5,749 | 4,836 | 0.19 | 0.67 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 507.50 | 6.95 | 7.10 | 7.03 | 7.08 | +3.68 | +108.24% | 0.01 | 4,225 | 2,578 | 0.19 | 0.60 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 510.00 | 5.55 | 5.65 | 5.60 | 5.65 | +3.25 | +135.42% | 0.01 | 19,342 | 13,450 | 0.19 | 0.52 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 512.50 | 4.30 | 4.45 | 4.38 | 4.40 | +2.50 | +131.58% | 0.01 | 8,763 | 1,303 | 0.19 | 0.45 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 515.00 | 3.35 | 3.40 | 3.38 | 3.37 | +2.03 | +151.50% | 0.01 | 13,929 | 8,720 | 0.19 | 0.37 | 0.03 | -0.37 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 517.50 | 2.52 | 2.56 | 2.54 | 2.55 | +1.49 | +140.57% | 0.00 | 3,983 | 1,926 | 0.19 | 0.30 | 0.03 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 520.00 | 1.88 | 1.92 | 1.90 | 1.92 | +1.20 | +166.67% | 0.00 | 24,602 | 13,165 | 0.19 | 0.24 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 522.50 | 1.40 | 1.43 | 1.42 | 1.42 | +0.84 | +144.83% | 0.00 | 8,842 | 741 | 0.19 | 0.19 | 0.02 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 525.00 | 1.03 | 1.06 | 1.05 | 1.04 | +0.62 | +147.62% | 0.00 | 8,072 | 14,084 | 0.19 | 0.15 | 0.02 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 527.50 | 0.76 | 0.78 | 0.77 | 0.77 | +0.46 | +148.39% | 0.00 | 2,919 | 786 | 0.20 | 0.12 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 530.00 | 0.56 | 0.58 | 0.57 | 0.57 | +0.34 | +147.83% | 0.00 | 9,433 | 34,877 | 0.20 | 0.10 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 532.50 | 0.42 | 0.43 | 0.43 | 0.43 | +0.27 | +168.75% | 0.00 | 2,049 | 1,484 | 0.20 | 0.08 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 535.00 | 0.32 | 0.33 | 0.33 | 0.33 | +0.18 | +120.00% | 0.00 | 3,629 | 6,095 | 0.21 | 0.07 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 537.50 | 0.25 | 0.26 | 0.26 | 0.25 | +0.13 | +108.34% | 0.00 | 712 | 529 | 0.21 | 0.05 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 540.00 | 0.20 | 0.21 | 0.21 | 0.20 | +0.12 | +150.00% | 0.00 | 2,923 | 13,101 | 0.22 | 0.04 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 542.50 | 0.16 | 0.17 | 0.17 | 0.17 | +0.10 | +142.86% | 0.00 | 114 | 457 | 0.23 | 0.04 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 545.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.09 | +150.00% | 0.00 | 1,452 | 12,643 | 0.24 | 0.03 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 547.50 | 0.11 | 0.14 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 324 | 128 | 0.24 | 0.02 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 550.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 1,853 | 9,447 | 0.25 | 0.02 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 552.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 56 | 10 | 0.26 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 555.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 647 | 2,408 | 0.27 | 0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 557.50 | 0.07 | 0.10 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 258 | 13 | 0.28 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 560.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 779 | 4,736 | 0.29 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 562.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 463 | 8 | 0.30 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 565.00 | 0.07 | 0.08 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 385 | 3,077 | 0.31 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 567.50 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 1,711 | 10 | 0.32 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 570.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 4,210 | 4,664 | 0.33 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 572.50 | 0.05 | 0.06 | 0.06 | 0.06 | % | 0.00 | 1,061 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 575.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 296 | 3,575 | 0.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 580.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 54 | 2,092 | 0.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 585.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 272 | 11,810 | 0.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 590.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 166 | 2,677 | 0.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 595.00 | 0.05 | 0.06 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 118 | 832 | 0.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 600.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1,586 | 7,864 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 605.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 355 | 822 | 0.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 610.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 196 | 553 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 615.00 | 0.03 | 0.06 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 383 | 878 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 620.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 519 | 1,099 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 625.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 126 | 1,399 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 630.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 115 | 489 | 0.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 635.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 272 | 265 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 640.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 91 | 533 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 645.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 127 | 137 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 650.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 39 | 1,040 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 655.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 31 | 366 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 660.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.62 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 680.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:54 PM EST |
| 685.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:54 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:54 PM EST |
| 695.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:54 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,844 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 174 | 2.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 2.05 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 855 | 1.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 721 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 677 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,880 | 1.27 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,265 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,937 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,742 | 1.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.02 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,395 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,685 | 0.93 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,513 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 59 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,943 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.82 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,871 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,818 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 81 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 390.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 85 | 3,631 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 395.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 589 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 400.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 5,494 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 405.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 206 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 410.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 2,504 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 415.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 154 | 202 | 0.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 420.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 2,701 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 425.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 34 | 491 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 427.50 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 430.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 302 | 5,043 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 432.50 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 435.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 368 | 389 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 437.50 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 440.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 78 | 4,791 | 0.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 442.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 38 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 445.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 66 | 1,298 | 0.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 447.50 | 0.05 | 0.06 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 6 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 450.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 271 | 7,142 | 0.38 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 452.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 589 | 20 | 0.36 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 455.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 125 | 1,567 | 0.36 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 457.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 36 | 231 | 0.34 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 460.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 299 | 4,779 | 0.33 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 462.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 708 | 38 | 0.32 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 465.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 1,041 | 2,905 | 0.31 | -0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 467.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.13 | -52.00% | 0.00 | 72 | 229 | 0.30 | -0.01 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 470.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.15 | -51.73% | 0.00 | 1,272 | 3,609 | 0.29 | -0.02 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 472.50 | 0.15 | 0.16 | 0.16 | 0.16 | -0.21 | -56.76% | 0.00 | 855 | 254 | 0.28 | -0.02 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 475.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.25 | -56.82% | 0.00 | 1,054 | 4,744 | 0.27 | -0.03 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 477.50 | 0.22 | 0.23 | 0.23 | 0.24 | -0.36 | -60.00% | 0.00 | 449 | 200 | 0.26 | -0.04 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 480.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.45 | -62.50% | 0.00 | 1,594 | 4,707 | 0.25 | -0.05 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 482.50 | 0.33 | 0.35 | 0.34 | 0.35 | -0.60 | -63.16% | 0.00 | 311 | 367 | 0.25 | -0.06 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 485.00 | 0.42 | 0.44 | 0.43 | 0.41 | -0.79 | -65.84% | 0.00 | 2,223 | 5,207 | 0.24 | -0.07 | 0.01 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 487.50 | 0.53 | 0.56 | 0.55 | 0.56 | -1.01 | -64.34% | 0.00 | 368 | 921 | 0.23 | -0.09 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 490.00 | 0.69 | 0.72 | 0.71 | 0.69 | -1.31 | -65.50% | 0.00 | 2,198 | 10,791 | 0.23 | -0.11 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 492.50 | 0.89 | 0.93 | 0.91 | 0.88 | -1.51 | -63.18% | 0.00 | 780 | 735 | 0.22 | -0.13 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 495.00 | 1.16 | 1.20 | 1.18 | 1.17 | -2.13 | -64.55% | 0.00 | 4,260 | 4,829 | 0.22 | -0.15 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 497.50 | 1.51 | 1.56 | 1.54 | 1.49 | -2.51 | -62.75% | 0.00 | 1,167 | 616 | 0.21 | -0.18 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 500.00 | 1.96 | 2.00 | 1.98 | 1.98 | -3.17 | -61.56% | 0.00 | 6,996 | 11,237 | 0.21 | -0.22 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 502.50 | 2.53 | 2.58 | 2.56 | 2.55 | -3.80 | -59.85% | 0.01 | 1,562 | 549 | 0.20 | -0.27 | 0.02 | -0.38 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 505.00 | 3.25 | 3.30 | 3.28 | 3.20 | -4.15 | -56.47% | 0.01 | 2,975 | 4,097 | 0.20 | -0.33 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 507.50 | 4.10 | 4.20 | 4.15 | 4.20 | -5.12 | -54.94% | 0.01 | 1,195 | 1,179 | 0.20 | -0.40 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 510.00 | 5.20 | 5.30 | 5.25 | 5.28 | -5.82 | -52.44% | 0.01 | 4,699 | 7,292 | 0.20 | -0.48 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 512.50 | 6.50 | 6.60 | 6.55 | 6.54 | -5.61 | -46.18% | 0.01 | 1,087 | 377 | 0.19 | -0.55 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 515.00 | 7.95 | 8.10 | 8.03 | 7.95 | -6.53 | -45.10% | 0.02 | 644 | 1,153 | 0.19 | -0.63 | 0.03 | -0.37 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 517.50 | 9.65 | 9.80 | 9.73 | 9.50 | -7.49 | -44.09% | 0.02 | 126 | 263 | 0.19 | -0.70 | 0.03 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 520.00 | 11.55 | 11.70 | 11.63 | 11.07 | -8.13 | -42.35% | 0.02 | 534 | 2,389 | 0.20 | -0.76 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 522.50 | 13.40 | 13.90 | 13.65 | 12.85 | -10.05 | -43.89% | 0.03 | 84 | 65 | 0.20 | -0.81 | 0.02 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 525.00 | 15.55 | 15.90 | 15.73 | 15.00 | -9.94 | -39.86% | 0.03 | 78 | 754 | 0.20 | -0.85 | 0.02 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 527.50 | 17.35 | 18.30 | 17.83 | 16.90 | -11.20 | -39.86% | 0.03 | 9 | 0 | 0.19 | -0.88 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 530.00 | 20.10 | 20.95 | 20.53 | 19.35 | -10.85 | -35.93% | 0.04 | 73 | 107 | 0.20 | -0.90 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 532.50 | 22.05 | 23.35 | 22.70 | 20.95 | -11.06 | -34.56% | 0.04 | 2 | 4 | 0.24 | -0.92 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 535.00 | 24.80 | 25.55 | 25.18 | 24.70 | -9.61 | -28.01% | 0.05 | 5 | 111 | 0.31 | -0.93 | 0.01 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 537.50 | 26.95 | 28.60 | 27.78 | 40.35 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.14 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 540.00 | 29.20 | 30.60 | 29.90 | 29.40 | -10.13 | -25.63% | 0.06 | 4 | 6 | 0.24 | -0.96 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 542.50 | 31.85 | 32.95 | 32.40 | 31.73 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.10 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 545.00 | 33.30 | 36.75 | 35.03 | 44.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.97 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 547.50 | 36.85 | 37.95 | 37.40 | % | 0.07 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.07 | 9/12/2025 3:59:54 PM EST | |||
| 550.00 | 39.40 | 41.20 | 40.30 | 51.54 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.06 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 552.50 | 41.85 | 43.80 | 42.83 | % | 0.08 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.05 | 9/12/2025 3:59:54 PM EST | |||
| 555.00 | 44.40 | 45.45 | 44.93 | 47.76 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.04 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 557.50 | 46.90 | 48.80 | 47.85 | % | 0.09 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 9/12/2025 3:59:54 PM EST | |||
| 560.00 | 49.35 | 50.80 | 50.08 | 59.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 562.50 | 51.85 | 53.70 | 52.78 | % | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.02 | 9/12/2025 3:59:54 PM EST | |||
| 565.00 | 52.90 | 56.30 | 54.60 | 58.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 567.50 | 56.85 | 58.15 | 57.50 | % | 0.10 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 570.00 | 59.35 | 61.25 | 60.30 | 63.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 572.50 | 61.85 | 63.75 | 62.80 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 575.00 | 64.35 | 66.35 | 65.35 | 70.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 580.00 | 69.10 | 71.20 | 70.15 | 78.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 585.00 | 74.20 | 76.35 | 75.28 | 57.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:54 PM EST |
| 590.00 | 79.35 | 80.45 | 79.90 | 83.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:54 PM EST |
| 595.00 | 84.35 | 86.10 | 85.23 | 88.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:54 PM EST |
| 600.00 | 89.30 | 90.45 | 89.88 | 98.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:54 PM EST |
| 605.00 | 94.35 | 96.15 | 95.25 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 610.00 | 98.85 | 101.10 | 99.98 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 615.00 | 103.45 | 106.25 | 104.85 | 110.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:54 PM EST |
| 620.00 | 109.40 | 110.40 | 109.90 | 118.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 625.00 | 113.25 | 116.25 | 114.75 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 630.00 | 118.25 | 120.70 | 119.48 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 635.00 | 124.35 | 125.45 | 124.90 | 101.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:54 PM EST |
| 640.00 | 129.40 | 131.15 | 130.28 | 208.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 9/12/2025 3:59:54 PM EST |
| 645.00 | 134.35 | 136.15 | 135.25 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 650.00 | 139.35 | 140.40 | 139.88 | 145.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:54 PM EST |
| 655.00 | 144.35 | 145.75 | 145.05 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 660.00 | 149.45 | 151.25 | 150.35 | 234.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/12/2025 3:59:54 PM EST |
| 680.00 | 169.25 | 170.45 | 169.85 | 155.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:54 PM EST |
| 685.00 | 173.90 | 176.20 | 175.05 | 162.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 690.00 | 179.25 | 180.80 | 180.03 | 155.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:54 PM EST |
| 695.00 | 184.45 | 186.20 | 185.33 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 700.00 | 189.35 | 190.40 | 189.88 | 165.26 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:54 PM EST |