Options Chain for MICROSOFT CORP COM (MSFT) - $509.60 as of 9/4/2026 8:01:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 289.20 | 292.65 | 290.93 | 296.00 | 0.00 | 0.00% | 1.39 | 0 | 38 | 1.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 220.00 | 279.25 | 282.70 | 280.98 | 276.45 | 0.00 | 0.00% | 1.28 | 0 | 43 | 1.39 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 230.00 | 269.30 | 272.75 | 271.03 | 271.40 | 0.00 | 0.00% | 1.18 | 0 | 35 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:57 PM EST |
| 240.00 | 259.35 | 262.85 | 261.10 | 242.80 | 0.00 | 0.00% | 1.09 | 0 | 25 | 1.26 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:57 PM EST |
| 250.00 | 249.45 | 252.90 | 251.18 | 247.05 | 0.00 | 0.00% | 1.00 | 0 | 106 | 1.20 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 260.00 | 239.45 | 242.95 | 241.20 | 236.70 | 0.00 | 0.00% | 0.93 | 0 | 42 | 1.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 270.00 | 229.50 | 233.00 | 231.25 | 232.60 | 0.00 | 0.00% | 0.86 | 0 | 21 | 1.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 280.00 | 219.45 | 223.05 | 221.25 | 210.20 | 0.00 | 0.00% | 0.79 | 0 | 28 | 0.99 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 285.00 | 214.65 | 218.05 | 216.35 | 222.00 | 0.00 | 0.00% | 0.76 | 0 | 27 | 0.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 290.00 | 209.60 | 213.10 | 211.35 | 207.85 | 0.00 | 0.00% | 0.73 | 0 | 29 | 0.94 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 295.00 | 204.65 | 208.10 | 206.38 | 202.25 | 0.00 | 0.00% | 0.70 | 0 | 114 | 0.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 300.00 | 199.50 | 203.15 | 201.33 | 211.30 | 0.00 | 0.00% | 0.67 | 0 | 244 | 0.89 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 305.00 | 194.65 | 198.20 | 196.43 | 200.70 | 0.00 | 0.00% | 0.64 | 0 | 121 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 310.00 | 189.65 | 193.20 | 191.43 | 202.00 | 0.00 | 0.00% | 0.62 | 0 | 76 | 0.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 315.00 | 184.70 | 188.30 | 186.50 | 183.75 | 0.00 | 0.00% | 0.59 | 0 | 53 | 0.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:57 PM EST |
| 320.00 | 179.85 | 183.30 | 181.58 | 184.78 | 0.00 | 0.00% | 0.57 | 0 | 216 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 325.00 | 174.65 | 178.30 | 176.48 | 180.64 | 0.00 | 0.00% | 0.54 | 0 | 64 | 0.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 330.00 | 169.80 | 173.35 | 171.58 | 183.35 | 0.00 | 0.00% | 0.52 | 0 | 133 | 0.75 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 335.00 | 164.95 | 168.35 | 166.65 | 156.40 | 0.00 | 0.00% | 0.50 | 0 | 33 | 0.67 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 340.00 | 159.75 | 163.35 | 161.55 | 171.65 | 0.00 | 0.00% | 0.48 | 0 | 85 | 0.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 345.00 | 154.95 | 158.45 | 156.70 | 157.20 | 0.00 | 0.00% | 0.45 | 0 | 143 | 0.69 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 350.00 | 150.05 | 153.05 | 151.55 | 155.44 | 0.00 | 0.00% | 0.43 | 0 | 341 | 0.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 355.00 | 145.10 | 148.40 | 146.75 | 151.75 | +1.16 | +0.77% | 0.41 | 3 | 422 | 0.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 360.00 | 140.00 | 143.50 | 141.75 | 152.17 | +10.80 | +7.64% | 0.39 | 8 | 1,136 | 0.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 365.00 | 135.00 | 138.55 | 136.78 | 147.22 | -3.78 | -2.51% | 0.37 | 8 | 315 | 0.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 370.00 | 130.15 | 133.65 | 131.90 | 131.87 | -12.22 | -8.49% | 0.36 | 4 | 1,003 | 0.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 375.00 | 125.30 | 128.60 | 126.95 | 136.00 | 0.00 | 0.00% | 0.34 | 0 | 1,136 | 0.52 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 380.00 | 120.30 | 123.70 | 122.00 | 122.94 | -12.06 | -8.94% | 0.32 | 3 | 1,960 | 0.54 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 385.00 | 115.40 | 118.80 | 117.10 | 129.09 | 0.00 | 0.00% | 0.30 | 0 | 1,337 | 0.48 | 1.00 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 390.00 | 110.25 | 113.90 | 112.08 | 115.49 | -10.66 | -8.45% | 0.29 | 1 | 2,599 | 0.47 | 1.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 395.00 | 105.55 | 108.90 | 107.23 | 108.39 | -10.08 | -8.51% | 0.27 | 1 | 1,658 | 0.48 | 1.00 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 400.00 | 101.00 | 103.30 | 102.15 | 102.00 | -10.57 | -9.39% | 0.26 | 17 | 2,823 | 0.43 | 0.99 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 405.00 | 95.75 | 99.15 | 97.45 | 108.72 | 0.00 | 0.00% | 0.24 | 0 | 3,531 | 0.42 | 0.99 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 410.00 | 91.30 | 94.20 | 92.75 | 93.80 | -12.18 | -11.50% | 0.23 | 2 | 2,336 | 0.41 | 0.99 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 415.00 | 86.40 | 89.35 | 87.88 | 100.00 | 0.00 | 0.00% | 0.21 | 0 | 1,530 | 0.39 | 0.98 | 0.00 | -0.08 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 420.00 | 81.75 | 84.15 | 82.95 | 83.05 | -12.95 | -13.49% | 0.20 | 19 | 4,378 | 0.38 | 0.98 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 425.00 | 76.95 | 79.70 | 78.33 | 78.60 | -11.57 | -12.84% | 0.18 | 17 | 1,349 | 0.36 | 0.97 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 430.00 | 72.15 | 74.90 | 73.53 | 73.42 | -12.33 | -14.38% | 0.17 | 8 | 1,184 | 0.35 | 0.96 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 435.00 | 66.80 | 69.40 | 68.10 | 69.30 | -13.73 | -16.54% | 0.16 | 5 | 1,084 | 0.27 | 0.95 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 440.00 | 63.10 | 64.70 | 63.90 | 63.38 | -14.50 | -18.62% | 0.15 | 3 | 2,396 | 0.27 | 0.94 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 445.00 | 58.00 | 60.05 | 59.03 | 58.95 | -10.83 | -15.52% | 0.13 | 16 | 896 | 0.26 | 0.92 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 450.00 | 53.00 | 55.50 | 54.25 | 55.00 | -10.26 | -15.73% | 0.12 | 56 | 7,679 | 0.27 | 0.90 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 455.00 | 49.50 | 51.05 | 50.28 | 50.08 | -10.66 | -17.55% | 0.11 | 4 | 1,120 | 0.26 | 0.88 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 460.00 | 45.00 | 46.65 | 45.83 | 46.20 | -13.30 | -22.36% | 0.10 | 96 | 3,381 | 0.26 | 0.85 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 465.00 | 40.65 | 42.45 | 41.55 | 41.97 | -10.81 | -20.49% | 0.09 | 6 | 1,526 | 0.25 | 0.82 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 470.00 | 37.00 | 38.35 | 37.68 | 37.30 | -10.92 | -22.65% | 0.08 | 12 | 4,288 | 0.25 | 0.79 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 475.00 | 33.00 | 34.40 | 33.70 | 33.50 | -10.50 | -23.87% | 0.07 | 27 | 1,642 | 0.25 | 0.76 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 480.00 | 29.45 | 30.70 | 30.08 | 30.00 | -8.67 | -22.42% | 0.06 | 121 | 3,406 | 0.25 | 0.72 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 485.00 | 25.95 | 27.05 | 26.50 | 26.50 | -11.60 | -30.45% | 0.05 | 71 | 1,649 | 0.24 | 0.68 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 490.00 | 22.80 | 23.75 | 23.28 | 23.28 | -7.27 | -23.80% | 0.05 | 129 | 7,680 | 0.24 | 0.64 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 495.00 | 19.60 | 20.80 | 20.20 | 20.45 | -8.75 | -29.97% | 0.04 | 43 | 2,841 | 0.24 | 0.59 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 500.00 | 17.30 | 17.95 | 17.63 | 17.50 | -7.13 | -28.95% | 0.04 | 424 | 24,215 | 0.24 | 0.54 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 505.00 | 14.60 | 15.35 | 14.98 | 15.00 | -7.18 | -32.38% | 0.03 | 235 | 1,917 | 0.24 | 0.49 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 510.00 | 12.70 | 13.10 | 12.90 | 12.89 | -5.41 | -29.57% | 0.03 | 818 | 39,609 | 0.24 | 0.45 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 515.00 | 10.80 | 11.10 | 10.95 | 10.90 | -5.35 | -32.93% | 0.02 | 485 | 2,354 | 0.24 | 0.40 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 520.00 | 9.00 | 9.65 | 9.33 | 9.40 | -4.49 | -32.33% | 0.02 | 605 | 10,387 | 0.24 | 0.35 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 525.00 | 7.70 | 8.00 | 7.85 | 7.75 | -3.95 | -33.77% | 0.01 | 558 | 2,251 | 0.24 | 0.31 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 530.00 | 6.35 | 6.80 | 6.58 | 6.45 | -3.46 | -34.92% | 0.01 | 414 | 6,333 | 0.24 | 0.27 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 535.00 | 5.20 | 5.65 | 5.43 | 5.40 | -3.40 | -38.64% | 0.01 | 465 | 1,196 | 0.24 | 0.24 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 540.00 | 4.40 | 4.60 | 4.50 | 4.55 | -2.50 | -35.47% | 0.01 | 510 | 3,440 | 0.24 | 0.20 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 545.00 | 3.55 | 3.75 | 3.65 | 3.65 | -2.55 | -41.13% | 0.01 | 463 | 19,226 | 0.24 | 0.17 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 550.00 | 2.90 | 3.20 | 3.05 | 3.00 | -1.95 | -39.40% | 0.01 | 905 | 54,518 | 0.24 | 0.15 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 555.00 | 2.30 | 2.62 | 2.46 | 2.54 | -1.71 | -40.24% | 0.00 | 431 | 2,110 | 0.25 | 0.13 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 560.00 | 1.90 | 2.05 | 1.98 | 1.98 | -1.55 | -43.91% | 0.00 | 454 | 6,990 | 0.24 | 0.11 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 565.00 | 1.48 | 1.72 | 1.60 | 1.65 | -1.29 | -43.88% | 0.00 | 216 | 745 | 0.25 | 0.09 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 570.00 | 1.20 | 1.49 | 1.35 | 1.33 | -1.15 | -46.38% | 0.00 | 169 | 14,787 | 0.25 | 0.07 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 575.00 | 0.96 | 1.10 | 1.03 | 1.10 | -0.93 | -45.82% | 0.00 | 86 | 938 | 0.25 | 0.06 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 580.00 | 0.81 | 0.90 | 0.86 | 0.88 | -0.76 | -46.35% | 0.00 | 145 | 3,368 | 0.25 | 0.05 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 585.00 | 0.63 | 0.91 | 0.77 | 0.76 | -0.55 | -41.99% | 0.00 | 8 | 397 | 0.26 | 0.04 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 590.00 | 0.51 | 0.71 | 0.61 | 0.63 | -0.43 | -40.57% | 0.00 | 7 | 1,894 | 0.26 | 0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 595.00 | 0.42 | 0.52 | 0.47 | 0.50 | -0.45 | -47.37% | 0.00 | 1 | 17,406 | 0.26 | 0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 600.00 | 0.35 | 0.44 | 0.40 | 0.39 | -0.38 | -49.36% | 0.00 | 277 | 8,070 | 0.26 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 605.00 | 0.27 | 0.35 | 0.31 | 0.34 | -0.41 | -54.67% | 0.00 | 34 | 475 | 0.26 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 610.00 | 0.20 | 0.47 | 0.34 | 0.24 | -0.31 | -56.37% | 0.00 | 5 | 375 | 0.27 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 615.00 | 0.20 | 0.33 | 0.27 | 0.27 | -0.17 | -38.64% | 0.00 | 1 | 162 | 0.27 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 620.00 | 0.14 | 0.26 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3,484 | 0.27 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 625.00 | 0.05 | 0.37 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.27 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 630.00 | 0.05 | 0.34 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.28 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 635.00 | 0.05 | 0.33 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.29 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 640.00 | 0.01 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.28 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 645.00 | 0.01 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.28 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 650.00 | 0.02 | 0.25 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 655.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 255 | 0.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 660.00 | 0.02 | 0.16 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,455 | 0.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 665.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 210 | 0.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 670.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 37 | 0.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 675.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 10 | 202 | 0.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 680.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 2,055 | 0.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.90 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,488 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 280.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 7 | 1,024 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 214 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 8 | 1,472 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 2,556 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 17 | 9,864 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,414 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 310.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 24 | 3,182 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 315.00 | 0.01 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 4,437 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 320.00 | 0.05 | 0.16 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 6 | 6,412 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 325.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.07 | +77.78% | 0.00 | 1 | 1,763 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 330.00 | 0.01 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 7 | 2,541 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 335.00 | 0.01 | 0.12 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 4 | 1,496 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 340.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 1,904 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 345.00 | 0.01 | 0.24 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 23 | 1,986 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 350.00 | 0.04 | 0.13 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 45 | 5,800 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 355.00 | 0.07 | 0.25 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 1,908 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 360.00 | 0.13 | 0.21 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 4,848 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 365.00 | 0.05 | 0.36 | 0.21 | 0.18 | +0.01 | +5.89% | 0.00 | 1 | 2,129 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 370.00 | 0.18 | 0.23 | 0.21 | 0.21 | +0.01 | +5.00% | 0.00 | 11 | 3,668 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 375.00 | 0.04 | 0.30 | 0.17 | 0.17 | -0.07 | -29.17% | 0.00 | 6 | 1,431 | 0.36 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 380.00 | 0.23 | 0.30 | 0.27 | 0.27 | +0.03 | +12.50% | 0.00 | 74 | 4,790 | 0.38 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 385.00 | 0.27 | 0.35 | 0.31 | 0.31 | +0.01 | +3.34% | 0.00 | 45 | 2,043 | 0.37 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 390.00 | 0.33 | 0.39 | 0.36 | 0.35 | +0.03 | +9.38% | 0.00 | 27 | 7,942 | 0.36 | 0.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 395.00 | 0.37 | 0.63 | 0.50 | 0.41 | +0.10 | +32.26% | 0.00 | 21 | 1,783 | 0.36 | 0.00 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 400.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.07 | +17.08% | 0.00 | 398 | 4,312 | 0.34 | -0.01 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 405.00 | 0.44 | 0.76 | 0.60 | 0.53 | +0.01 | +1.93% | 0.00 | 33 | 1,782 | 0.34 | -0.01 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 410.00 | 0.58 | 0.85 | 0.72 | 0.62 | +0.10 | +19.24% | 0.00 | 319 | 3,082 | 0.33 | -0.01 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 415.00 | 0.67 | 0.81 | 0.74 | 0.73 | +0.12 | +19.68% | 0.00 | 18 | 1,466 | 0.32 | -0.02 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 420.00 | 0.82 | 0.92 | 0.87 | 0.86 | +0.15 | +21.13% | 0.00 | 156 | 7,601 | 0.31 | -0.02 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 425.00 | 0.92 | 1.08 | 1.00 | 1.02 | +0.19 | +22.90% | 0.00 | 31 | 1,368 | 0.30 | -0.03 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 430.00 | 1.16 | 1.26 | 1.21 | 1.20 | +0.25 | +26.32% | 0.00 | 59 | 2,480 | 0.30 | -0.04 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 435.00 | 1.35 | 1.52 | 1.44 | 1.35 | +0.19 | +16.38% | 0.00 | 75 | 1,456 | 0.29 | -0.05 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 440.00 | 1.60 | 1.99 | 1.80 | 1.69 | +0.32 | +23.36% | 0.00 | 124 | 3,828 | 0.28 | -0.07 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 445.00 | 2.02 | 2.30 | 2.16 | 2.07 | +0.47 | +29.38% | 0.00 | 64 | 1,915 | 0.28 | -0.08 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 450.00 | 2.40 | 2.58 | 2.49 | 2.55 | +0.63 | +32.82% | 0.01 | 611 | 4,656 | 0.27 | -0.10 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 455.00 | 2.97 | 3.15 | 3.06 | 3.00 | +0.80 | +36.37% | 0.01 | 394 | 2,481 | 0.27 | -0.12 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 460.00 | 3.55 | 3.80 | 3.68 | 3.75 | +1.02 | +37.37% | 0.01 | 374 | 3,062 | 0.26 | -0.15 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 465.00 | 4.35 | 4.60 | 4.48 | 4.46 | +1.23 | +38.08% | 0.01 | 203 | 1,656 | 0.26 | -0.18 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 470.00 | 5.35 | 5.55 | 5.45 | 5.43 | +1.43 | +35.75% | 0.01 | 309 | 2,178 | 0.26 | -0.21 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 475.00 | 6.35 | 6.65 | 6.50 | 6.50 | +1.65 | +34.03% | 0.01 | 280 | 1,804 | 0.25 | -0.24 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 480.00 | 7.65 | 8.05 | 7.85 | 7.80 | +2.05 | +35.66% | 0.02 | 640 | 3,062 | 0.25 | -0.28 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 485.00 | 9.20 | 9.60 | 9.40 | 9.60 | +2.85 | +42.23% | 0.02 | 391 | 4,731 | 0.25 | -0.32 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 490.00 | 11.00 | 11.40 | 11.20 | 10.96 | +2.61 | +31.26% | 0.02 | 202 | 2,502 | 0.25 | -0.36 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 495.00 | 12.95 | 13.50 | 13.23 | 13.35 | +3.72 | +38.63% | 0.03 | 76 | 1,655 | 0.25 | -0.41 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 500.00 | 15.35 | 15.90 | 15.63 | 15.40 | +3.75 | +32.19% | 0.03 | 495 | 4,152 | 0.25 | -0.46 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 505.00 | 17.50 | 18.60 | 18.05 | 18.12 | +4.59 | +33.93% | 0.04 | 238 | 1,803 | 0.24 | -0.51 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 510.00 | 20.35 | 21.30 | 20.83 | 20.67 | +4.97 | +31.66% | 0.04 | 49 | 765 | 0.24 | -0.55 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 515.00 | 23.40 | 24.40 | 23.90 | 24.10 | +5.57 | +30.06% | 0.05 | 80 | 419 | 0.24 | -0.60 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 520.00 | 26.70 | 28.00 | 27.35 | 27.34 | +6.19 | +29.27% | 0.05 | 109 | 1,003 | 0.24 | -0.65 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 525.00 | 29.75 | 31.60 | 30.68 | 30.10 | +5.85 | +24.13% | 0.06 | 41 | 202 | 0.24 | -0.69 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 530.00 | 33.40 | 35.30 | 34.35 | 33.93 | +7.13 | +26.61% | 0.06 | 7 | 470 | 0.24 | -0.73 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 535.00 | 37.35 | 39.55 | 38.45 | 37.75 | +7.45 | +24.59% | 0.07 | 14 | 95 | 0.24 | -0.76 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 540.00 | 41.45 | 43.50 | 42.48 | 42.00 | +9.15 | +27.86% | 0.08 | 11 | 68 | 0.24 | -0.80 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 545.00 | 45.70 | 48.15 | 46.93 | 49.95 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.24 | -0.83 | 0.01 | -0.14 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 550.00 | 50.10 | 52.15 | 51.13 | 51.09 | +11.94 | +30.50% | 0.09 | 4 | 166 | 0.27 | -0.85 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 555.00 | 54.70 | 57.10 | 55.90 | 59.11 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.29 | -0.87 | 0.00 | -0.11 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 560.00 | 59.40 | 61.75 | 60.58 | 50.81 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.29 | -0.89 | 0.00 | -0.10 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 565.00 | 64.20 | 66.35 | 65.28 | 54.25 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.29 | -0.91 | 0.00 | -0.09 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 570.00 | 69.10 | 71.20 | 70.15 | 69.41 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.30 | -0.93 | 0.00 | -0.08 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 575.00 | 74.05 | 76.00 | 75.03 | 89.28 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.07 | 8/17/2026 | 9/4/2026 3:59:57 PM EST |
| 580.00 | 79.15 | 80.90 | 80.03 | 94.13 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.06 | 8/17/2026 | 9/4/2026 3:59:57 PM EST |
| 585.00 | 84.20 | 86.10 | 85.15 | 99.07 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.05 | 8/17/2026 | 9/4/2026 3:59:57 PM EST |
| 590.00 | 88.40 | 92.00 | 90.20 | % | 0.15 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.04 | 9/4/2026 3:59:57 PM EST | |||
| 595.00 | 93.45 | 97.00 | 95.23 | 104.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 600.00 | 98.40 | 101.90 | 100.15 | 85.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.38 | -0.98 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 605.00 | 103.40 | 106.95 | 105.18 | % | 0.17 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 610.00 | 108.40 | 111.90 | 110.15 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 615.00 | 113.40 | 117.45 | 115.43 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 620.00 | 118.40 | 121.95 | 120.18 | 125.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 625.00 | 123.40 | 126.95 | 125.18 | 135.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 630.00 | 128.40 | 132.15 | 130.28 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 635.00 | 133.40 | 137.10 | 135.25 | 137.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 640.00 | 138.40 | 141.95 | 140.18 | 158.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:57 PM EST |
| 645.00 | 143.40 | 147.40 | 145.40 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 650.00 | 148.40 | 152.00 | 150.20 | 166.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:57 PM EST |
| 655.00 | 153.40 | 157.30 | 155.35 | 172.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 660.00 | 158.40 | 161.95 | 160.18 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 665.00 | 163.40 | 166.95 | 165.18 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 670.00 | 168.40 | 172.30 | 170.35 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 675.00 | 173.40 | 176.95 | 175.18 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 680.00 | 178.40 | 181.95 | 180.18 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |