Options Chain for MICROSOFT CORP COM (MSFT) - $491.65 as of 9/9/2026 8:13:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 219.90 | 223.45 | 221.68 | % | 0.82 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 280.00 | 209.95 | 213.45 | 211.70 | % | 0.76 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 290.00 | 200.15 | 202.70 | 201.43 | 224.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:08 PM EST |
| 300.00 | 190.05 | 193.50 | 191.78 | 196.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 4:00:08 PM EST |
| 305.00 | 185.15 | 188.50 | 186.83 | 184.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 4:00:08 PM EST |
| 310.00 | 179.90 | 183.50 | 181.70 | 193.45 | 0.00 | 0.00% | 0.59 | 0 | 5 | 3.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 4:00:08 PM EST |
| 315.00 | 174.90 | 178.50 | 176.70 | % | 0.56 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 320.00 | 169.90 | 173.55 | 171.73 | % | 0.54 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 325.00 | 164.90 | 168.55 | 166.73 | 164.45 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 4:00:08 PM EST |
| 330.00 | 159.80 | 163.55 | 161.68 | 184.75 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:08 PM EST |
| 335.00 | 154.90 | 158.55 | 156.73 | 154.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 4:00:08 PM EST |
| 340.00 | 149.85 | 153.50 | 151.68 | % | 0.45 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 345.00 | 144.85 | 148.50 | 146.68 | 143.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 4:00:08 PM EST |
| 350.00 | 140.60 | 143.50 | 142.05 | 139.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 4:00:08 PM EST |
| 355.00 | 135.30 | 138.50 | 136.90 | 149.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 4:00:08 PM EST |
| 360.00 | 130.40 | 133.45 | 131.93 | 131.96 | -1.84 | -1.38% | 0.37 | 12 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 365.00 | 125.50 | 128.50 | 127.00 | 126.98 | % | 0.35 | 12 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST | |
| 370.00 | 119.95 | 123.55 | 121.75 | 122.27 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.41 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 375.00 | 114.95 | 118.50 | 116.73 | 126.44 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:08 PM EST |
| 380.00 | 109.95 | 113.50 | 111.73 | 99.01 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.21 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 4:00:08 PM EST |
| 385.00 | 104.95 | 108.50 | 106.73 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 390.00 | 100.00 | 103.55 | 101.78 | 106.72 | 0.00 | 0.00% | 0.26 | 0 | 35 | 2.04 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:08 PM EST |
| 395.00 | 94.95 | 98.55 | 96.75 | 97.37 | -0.96 | -0.98% | 0.24 | 1 | 32 | 1.95 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 400.00 | 90.25 | 92.90 | 91.58 | 92.86 | -0.81 | -0.87% | 0.23 | 3 | 21 | 1.79 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 405.00 | 84.85 | 88.55 | 86.70 | 89.46 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.77 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 410.00 | 79.95 | 83.55 | 81.75 | 82.40 | -2.73 | -3.21% | 0.20 | 5 | 40 | 1.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 415.00 | 75.55 | 78.60 | 77.08 | 77.68 | +1.43 | +1.88% | 0.19 | 4 | 36 | 1.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 420.00 | 69.95 | 73.65 | 71.80 | 89.91 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.52 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:08 PM EST |
| 425.00 | 65.10 | 68.55 | 66.83 | 68.16 | -6.99 | -9.31% | 0.16 | 1 | 46 | 1.41 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 430.00 | 60.00 | 63.55 | 61.78 | 61.90 | -1.34 | -2.12% | 0.14 | 3 | 76 | 1.32 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 435.00 | 55.00 | 58.55 | 56.78 | 56.90 | -0.57 | -1.00% | 0.13 | 6 | 37 | 1.23 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 440.00 | 50.35 | 52.80 | 51.58 | 52.62 | -2.08 | -3.81% | 0.12 | 72 | 143 | 1.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 445.00 | 45.90 | 47.80 | 46.85 | 47.53 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.92 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 447.50 | 42.55 | 46.10 | 44.33 | 45.87 | % | 0.10 | 1 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST | |
| 450.00 | 40.35 | 43.00 | 41.68 | 41.62 | -0.10 | -0.24% | 0.09 | 10 | 111 | 0.87 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 452.50 | 37.50 | 41.15 | 39.33 | 49.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.94 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 4:00:08 PM EST |
| 455.00 | 35.35 | 38.00 | 36.68 | 37.25 | +0.95 | +2.62% | 0.08 | 6 | 109 | 0.79 | 1.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 457.50 | 32.45 | 36.15 | 34.30 | 41.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.85 | 0.99 | 0.00 | -0.03 | 9/2/2026 | 9/9/2026 4:00:08 PM EST |
| 460.00 | 31.30 | 33.00 | 32.15 | 33.24 | +0.99 | +3.07% | 0.07 | 58 | 187 | 0.70 | 0.99 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 462.50 | 27.55 | 31.20 | 29.38 | 29.35 | -0.35 | -1.18% | 0.06 | 8 | 32 | 0.76 | 0.98 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 465.00 | 25.50 | 28.05 | 26.78 | 27.13 | -0.12 | -0.44% | 0.06 | 22 | 99 | 0.63 | 0.98 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 467.50 | 23.30 | 26.25 | 24.78 | 24.70 | +0.45 | +1.86% | 0.05 | 75 | 16 | 0.67 | 0.97 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 470.00 | 20.95 | 22.55 | 21.75 | 21.92 | +0.05 | +0.23% | 0.05 | 396 | 163 | 0.46 | 0.95 | 0.01 | -0.28 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 472.50 | 18.35 | 20.75 | 19.55 | 19.56 | -1.61 | -7.61% | 0.04 | 320 | 544 | 0.52 | 0.93 | 0.01 | -0.39 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 475.00 | 15.95 | 17.90 | 16.93 | 17.49 | -0.81 | -4.43% | 0.04 | 53 | 195 | 0.43 | 0.91 | 0.01 | -0.54 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 477.50 | 14.05 | 15.30 | 14.68 | 16.33 | -0.72 | -4.23% | 0.03 | 2 | 35 | 0.37 | 0.88 | 0.02 | -0.74 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 480.00 | 12.20 | 13.10 | 12.65 | 13.09 | -1.91 | -12.74% | 0.03 | 190 | 775 | 0.29 | 0.85 | 0.02 | -0.87 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 482.50 | 10.45 | 11.90 | 11.18 | 10.40 | -0.40 | -3.71% | 0.02 | 11 | 88 | 0.31 | 0.80 | 0.02 | -0.97 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 485.00 | 8.40 | 9.00 | 8.70 | 8.56 | -2.52 | -22.75% | 0.02 | 469 | 644 | 0.30 | 0.74 | 0.03 | -1.06 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 487.50 | 6.70 | 7.15 | 6.93 | 7.15 | -1.87 | -20.74% | 0.01 | 471 | 530 | 0.30 | 0.66 | 0.03 | -1.13 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 490.00 | 5.30 | 5.65 | 5.48 | 5.60 | -1.90 | -25.34% | 0.01 | 1,684 | 1,464 | 0.30 | 0.58 | 0.04 | -1.17 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 492.50 | 4.00 | 4.30 | 4.15 | 4.10 | -1.79 | -30.39% | 0.01 | 1,822 | 678 | 0.30 | 0.48 | 0.04 | -1.17 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 495.00 | 2.97 | 3.15 | 3.06 | 3.15 | -1.60 | -33.69% | 0.01 | 4,107 | 1,574 | 0.31 | 0.39 | 0.04 | -1.13 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 497.50 | 2.17 | 2.33 | 2.25 | 2.33 | -1.17 | -33.43% | 0.00 | 1,835 | 380 | 0.31 | 0.31 | 0.03 | -1.04 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 500.00 | 1.55 | 1.65 | 1.60 | 1.55 | -1.37 | -46.92% | 0.00 | 7,052 | 3,353 | 0.31 | 0.24 | 0.03 | -0.92 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 502.50 | 1.07 | 1.15 | 1.11 | 1.12 | -1.17 | -51.10% | 0.00 | 1,277 | 948 | 0.31 | 0.18 | 0.02 | -0.79 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 505.00 | 0.73 | 0.80 | 0.77 | 0.77 | -0.84 | -52.18% | 0.00 | 3,769 | 3,144 | 0.32 | 0.14 | 0.02 | -0.66 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 507.50 | 0.50 | 0.55 | 0.53 | 0.52 | -0.65 | -55.56% | 0.00 | 1,734 | 3,326 | 0.32 | 0.10 | 0.01 | -0.53 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 510.00 | 0.33 | 0.37 | 0.35 | 0.37 | -0.51 | -57.96% | 0.00 | 1,790 | 2,927 | 0.32 | 0.07 | 0.01 | -0.37 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 512.50 | 0.20 | 0.28 | 0.24 | 0.25 | -0.41 | -62.13% | 0.00 | 553 | 3,817 | 0.33 | 0.05 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 515.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.30 | -65.22% | 0.00 | 670 | 1,639 | 0.34 | 0.04 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 517.50 | 0.09 | 0.14 | 0.12 | 0.12 | -0.17 | -58.63% | 0.00 | 322 | 1,671 | 0.35 | 0.02 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 520.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 563 | 2,148 | 0.35 | 0.02 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 522.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.10 | -58.83% | 0.00 | 199 | 767 | 0.36 | 0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 525.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 749 | 3,670 | 0.36 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 527.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 297 | 0.38 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 530.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 112 | 3,034 | 0.41 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 532.50 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 65 | 573 | 0.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 535.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 62 | 855 | 0.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 537.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 573 | 0.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 2,511 | 0.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 542.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 173 | 164 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 545.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 854 | 0.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 547.50 | 0.00 | 0.09 | 0.05 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 77 | 0.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 302 | 1,366 | 0.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 555.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,288 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 565.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 17 | 5,251 | 0.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 0.58 | 0.29 | 0.52 | +0.45 | +642.86% | 0.00 | 3 | 342 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 36 | 221 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 191 | 0.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 109 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 42 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 110 | 142 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 130 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 660.00 | 0.00 | 0.22 | 0.11 | 0.03 | +0.01 | +50.00% | 0.00 | 70 | 56 | 1.25 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:08 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.22 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.77 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 99 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 173 | 1.25 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 126 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 137 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 112 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 1.04 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 261 | 1.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 437 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 232 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 192 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 668 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 64 | 890 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 220 | 0.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 212 | 0.56 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 445.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 1,107 | 0.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 447.50 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 450.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 150 | 1,277 | 0.48 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 452.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 82 | 0.47 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 455.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 25 | 835 | 0.45 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 457.50 | 0.01 | 0.16 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 39 | 151 | 0.42 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 460.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 318 | 588 | 0.42 | -0.01 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 462.50 | 0.04 | 0.17 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 112 | 271 | 0.40 | -0.02 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 465.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 457 | 1,093 | 0.38 | -0.02 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 467.50 | 0.13 | 0.24 | 0.19 | 0.13 | -0.16 | -55.18% | 0.00 | 38 | 430 | 0.38 | -0.03 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 470.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.08 | -28.58% | 0.00 | 594 | 1,018 | 0.35 | -0.05 | 0.01 | -0.28 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 472.50 | 0.23 | 0.35 | 0.29 | 0.30 | -0.11 | -26.83% | 0.00 | 156 | 456 | 0.34 | -0.07 | 0.01 | -0.39 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 475.00 | 0.39 | 0.46 | 0.43 | 0.46 | -0.07 | -13.21% | 0.00 | 674 | 2,994 | 0.33 | -0.09 | 0.01 | -0.54 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 477.50 | 0.58 | 0.65 | 0.62 | 0.63 | -0.18 | -22.23% | 0.00 | 666 | 1,364 | 0.33 | -0.12 | 0.02 | -0.74 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 480.00 | 0.85 | 0.93 | 0.89 | 0.96 | -0.12 | -11.12% | 0.00 | 1,070 | 2,267 | 0.32 | -0.15 | 0.02 | -0.87 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 482.50 | 1.24 | 1.35 | 1.30 | 1.35 | -0.10 | -6.90% | 0.00 | 1,405 | 1,728 | 0.31 | -0.20 | 0.02 | -0.97 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 485.00 | 1.75 | 1.93 | 1.84 | 1.85 | -0.19 | -9.32% | 0.00 | 2,964 | 1,712 | 0.31 | -0.26 | 0.03 | -1.06 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 487.50 | 2.53 | 2.70 | 2.62 | 2.60 | -0.16 | -5.80% | 0.01 | 2,681 | 698 | 0.31 | -0.34 | 0.03 | -1.13 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 490.00 | 3.50 | 3.70 | 3.60 | 3.50 | -0.05 | -1.41% | 0.01 | 3,326 | 2,815 | 0.31 | -0.42 | 0.04 | -1.17 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 492.50 | 4.65 | 4.95 | 4.80 | 4.95 | +0.36 | +7.85% | 0.01 | 919 | 787 | 0.31 | -0.52 | 0.04 | -1.17 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 495.00 | 6.05 | 6.40 | 6.23 | 6.20 | +0.36 | +6.17% | 0.01 | 617 | 1,067 | 0.31 | -0.61 | 0.04 | -1.13 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 497.50 | 6.95 | 8.25 | 7.60 | 7.98 | +0.69 | +9.47% | 0.02 | 85 | 565 | 0.32 | -0.69 | 0.03 | -1.04 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 500.00 | 9.55 | 10.10 | 9.83 | 9.89 | +0.91 | +10.14% | 0.02 | 319 | 3,580 | 0.32 | -0.76 | 0.03 | -0.92 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 502.50 | 10.95 | 12.10 | 11.53 | 11.23 | +0.38 | +3.51% | 0.02 | 89 | 239 | 0.32 | -0.82 | 0.02 | -0.79 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 505.00 | 13.65 | 14.25 | 13.95 | 14.30 | +1.85 | +14.86% | 0.03 | 312 | 733 | 0.30 | -0.86 | 0.02 | -0.66 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 507.50 | 15.40 | 17.55 | 16.48 | 16.34 | -0.40 | -2.39% | 0.03 | 112 | 312 | 0.50 | -0.90 | 0.01 | -0.53 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 510.00 | 18.25 | 19.40 | 18.83 | 18.75 | +1.75 | +10.30% | 0.04 | 66 | 358 | 0.46 | -0.93 | 0.01 | -0.37 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 512.50 | 19.85 | 22.50 | 21.18 | 21.37 | +1.72 | +8.76% | 0.04 | 87 | 468 | 0.56 | -0.95 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 515.00 | 22.55 | 25.35 | 23.95 | 22.64 | -0.66 | -2.84% | 0.05 | 33 | 213 | 0.64 | -0.96 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 517.50 | 24.35 | 27.50 | 25.93 | 25.00 | +0.60 | +2.46% | 0.05 | 29 | 66 | 0.65 | -0.98 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 520.00 | 27.60 | 29.25 | 28.43 | 26.90 | +0.18 | +0.68% | 0.05 | 10 | 245 | 0.60 | -0.98 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 522.50 | 29.10 | 32.40 | 30.75 | 28.40 | -0.80 | -2.74% | 0.06 | 2 | 42 | 0.71 | -0.99 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 525.00 | 32.25 | 35.30 | 33.78 | 31.50 | 0.00 | 0.00% | 0.06 | 0 | 179 | 0.80 | -0.99 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 4:00:08 PM EST |
| 527.50 | 34.10 | 37.75 | 35.93 | 25.77 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 4:00:08 PM EST |
| 530.00 | 36.60 | 40.30 | 38.45 | 28.93 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 4:00:08 PM EST |
| 532.50 | 39.10 | 42.75 | 40.93 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:08 PM EST |
| 535.00 | 41.60 | 45.30 | 43.45 | 25.44 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:08 PM EST |
| 537.50 | 44.10 | 47.75 | 45.93 | 30.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:08 PM EST |
| 540.00 | 46.60 | 50.00 | 48.30 | 39.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:08 PM EST |
| 542.50 | 49.10 | 52.75 | 50.93 | 30.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:08 PM EST |
| 545.00 | 51.60 | 55.25 | 53.43 | 38.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:08 PM EST |
| 547.50 | 54.10 | 57.75 | 55.93 | 40.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:08 PM EST |
| 550.00 | 56.60 | 60.25 | 58.43 | 58.15 | +0.95 | +1.67% | 0.11 | 1 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:08 PM EST |
| 555.00 | 62.15 | 65.25 | 63.70 | 54.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 4:00:08 PM EST |
| 560.00 | 66.60 | 70.25 | 68.43 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 4:00:08 PM EST |
| 565.00 | 71.60 | 75.25 | 73.43 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 570.00 | 76.60 | 80.25 | 78.43 | 64.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:08 PM EST |
| 580.00 | 86.60 | 90.25 | 88.43 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 590.00 | 96.60 | 100.25 | 98.43 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 600.00 | 106.60 | 110.25 | 108.43 | 103.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 4:00:08 PM EST |
| 610.00 | 116.60 | 120.25 | 118.43 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 620.00 | 126.60 | 130.25 | 128.43 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 630.00 | 136.60 | 140.25 | 138.43 | % | 0.22 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 640.00 | 146.60 | 150.25 | 148.43 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 650.00 | 156.60 | 160.25 | 158.43 | % | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 660.00 | 166.60 | 170.25 | 168.43 | % | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 670.00 | 176.65 | 180.25 | 178.45 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST | |||
| 680.00 | 186.60 | 190.25 | 188.43 | % | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:08 PM EST |