Options Chain for MASTERCARD INCORPORATED CL A (MA) - $540.44 as of 12/8/2025 8:54:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 351.45 | 359.65 | 355.55 | 392.50 | 0.00 | 0.00% | 1.92 | 0 | 24 | 2.06 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 4:00:02 PM EST |
| 190.00 | 346.45 | 354.65 | 350.55 | 303.00 | 0.00 | 0.00% | 1.84 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 12/8/2025 4:00:02 PM EST |
| 195.00 | 341.60 | 350.10 | 345.85 | 341.50 | 0.00 | 0.00% | 1.77 | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/8/2025 4:00:02 PM EST |
| 200.00 | 336.50 | 344.75 | 340.63 | 282.80 | 0.00 | 0.00% | 1.70 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 12/8/2025 4:00:02 PM EST |
| 210.00 | 326.55 | 334.80 | 330.68 | 253.70 | 0.00 | 0.00% | 1.57 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 12/8/2025 4:00:02 PM EST |
| 220.00 | 316.95 | 324.95 | 320.95 | 346.60 | 0.00 | 0.00% | 1.46 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 4:00:02 PM EST |
| 230.00 | 306.60 | 314.30 | 310.45 | % | 1.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 240.00 | 297.00 | 304.90 | 300.95 | 330.14 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 12/8/2025 4:00:02 PM EST |
| 250.00 | 287.00 | 294.95 | 290.98 | 307.67 | 0.00 | 0.00% | 1.16 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 4:00:02 PM EST |
| 260.00 | 277.00 | 285.35 | 281.18 | 317.80 | 0.00 | 0.00% | 1.08 | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 4:00:02 PM EST |
| 270.00 | 267.00 | 275.25 | 271.13 | 267.90 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 12/8/2025 4:00:02 PM EST |
| 280.00 | 257.00 | 265.15 | 261.08 | 288.75 | 0.00 | 0.00% | 0.93 | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 12/8/2025 4:00:02 PM EST |
| 290.00 | 247.00 | 255.75 | 251.38 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 300.00 | 237.00 | 245.20 | 241.10 | 242.02 | 0.00 | 0.00% | 0.80 | 0 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/8/2025 4:00:02 PM EST |
| 310.00 | 227.00 | 235.20 | 231.10 | 264.90 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 12/8/2025 4:00:02 PM EST |
| 320.00 | 217.00 | 225.20 | 221.10 | 258.72 | 0.00 | 0.00% | 0.69 | 0 | 20 | 1.11 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 4:00:02 PM EST |
| 330.00 | 207.05 | 215.80 | 211.43 | 199.15 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 12/8/2025 4:00:02 PM EST |
| 340.00 | 198.20 | 204.55 | 201.38 | 189.55 | 0.00 | 0.00% | 0.59 | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 12/8/2025 4:00:02 PM EST |
| 350.00 | 187.25 | 194.60 | 190.93 | 201.29 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 12/8/2025 4:00:02 PM EST |
| 360.00 | 177.20 | 184.70 | 180.95 | 184.65 | 0.00 | 0.00% | 0.50 | 0 | 21 | 0.90 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 4:00:02 PM EST |
| 365.00 | 172.20 | 179.75 | 175.98 | % | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 370.00 | 167.15 | 175.20 | 171.18 | 194.03 | 0.00 | 0.00% | 0.46 | 0 | 121 | 0.86 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 4:00:02 PM EST |
| 375.00 | 162.70 | 170.00 | 166.35 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 380.00 | 157.30 | 164.95 | 161.13 | 204.87 | 0.00 | 0.00% | 0.42 | 0 | 49 | 0.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/8/2025 4:00:02 PM EST |
| 385.00 | 153.45 | 159.00 | 156.23 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 390.00 | 147.35 | 154.85 | 151.10 | 139.03 | 0.00 | 0.00% | 0.39 | 0 | 47 | 0.75 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 4:00:02 PM EST |
| 395.00 | 143.50 | 149.90 | 146.70 | % | 0.37 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 400.00 | 138.00 | 145.90 | 141.95 | 146.00 | 0.00 | 0.00% | 0.35 | 0 | 200 | 0.72 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 405.00 | 133.00 | 140.80 | 136.90 | 135.29 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 4:00:02 PM EST |
| 410.00 | 128.00 | 135.00 | 131.50 | 140.86 | 0.00 | 0.00% | 0.32 | 0 | 128 | 0.67 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 415.00 | 123.00 | 130.05 | 126.53 | % | 0.30 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 420.00 | 118.00 | 125.00 | 121.50 | 112.88 | 0.00 | 0.00% | 0.29 | 0 | 200 | 0.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 4:00:02 PM EST |
| 425.00 | 113.00 | 120.15 | 116.58 | % | 0.27 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:02 PM EST | |||
| 430.00 | 108.00 | 115.05 | 111.53 | 123.55 | 0.00 | 0.00% | 0.26 | 0 | 77 | 0.57 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 12/8/2025 4:00:02 PM EST |
| 435.00 | 103.00 | 110.25 | 106.63 | % | 0.25 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 440.00 | 98.85 | 105.30 | 102.08 | 112.04 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.53 | 1.00 | 0.00 | -0.04 | 12/2/2025 | 12/8/2025 4:00:02 PM EST |
| 445.00 | 93.90 | 99.10 | 96.50 | % | 0.22 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 12/8/2025 4:00:02 PM EST | |||
| 450.00 | 89.10 | 93.90 | 91.50 | 91.40 | -9.60 | -9.51% | 0.20 | 1 | 76 | 0.44 | 0.99 | 0.00 | -0.05 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 455.00 | 84.45 | 89.30 | 86.88 | % | 0.19 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.05 | 12/8/2025 4:00:02 PM EST | |||
| 460.00 | 79.30 | 84.65 | 81.98 | 88.50 | 0.00 | 0.00% | 0.18 | 0 | 732 | 0.42 | 0.98 | 0.00 | -0.06 | 11/25/2025 | 12/8/2025 4:00:02 PM EST |
| 465.00 | 74.45 | 79.55 | 77.00 | 80.50 | -6.50 | -7.48% | 0.17 | 2 | 2 | 0.40 | 0.98 | 0.00 | -0.06 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 470.00 | 70.15 | 74.65 | 72.40 | 76.50 | +2.99 | +4.07% | 0.15 | 4 | 301 | 0.38 | 0.97 | 0.00 | -0.07 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 475.00 | 65.40 | 69.50 | 67.45 | % | 0.14 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.08 | 12/8/2025 4:00:02 PM EST | |||
| 480.00 | 60.65 | 64.75 | 62.70 | 66.45 | -4.47 | -6.31% | 0.13 | 2 | 1,068 | 0.34 | 0.95 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 485.00 | 55.95 | 60.00 | 57.98 | 62.25 | -57.85 | -48.17% | 0.12 | 6 | 1 | 0.33 | 0.94 | 0.00 | -0.10 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 490.00 | 51.30 | 54.90 | 53.10 | 52.35 | -10.60 | -16.84% | 0.11 | 30 | 360 | 0.20 | 0.92 | 0.00 | -0.12 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 495.00 | 46.80 | 50.80 | 48.80 | 52.90 | -4.70 | -8.16% | 0.10 | 2 | 1 | 0.21 | 0.90 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 500.00 | 42.35 | 46.25 | 44.30 | 44.50 | -15.55 | -25.90% | 0.09 | 8 | 521 | 0.21 | 0.87 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 505.00 | 38.30 | 41.90 | 40.10 | 43.35 | -4.70 | -9.79% | 0.08 | 4 | 8 | 0.22 | 0.84 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 510.00 | 33.90 | 37.05 | 35.48 | 34.80 | -9.25 | -21.00% | 0.07 | 8 | 135 | 0.21 | 0.81 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 515.00 | 29.95 | 33.75 | 31.85 | 35.32 | -4.28 | -10.81% | 0.06 | 9 | 15 | 0.21 | 0.77 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 520.00 | 26.15 | 29.15 | 27.65 | 27.96 | -2.00 | -6.68% | 0.05 | 9 | 800 | 0.20 | 0.73 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 525.00 | 22.75 | 25.90 | 24.33 | 27.50 | -3.45 | -11.15% | 0.05 | 4 | 39 | 0.21 | 0.69 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 530.00 | 19.65 | 22.40 | 21.03 | 21.05 | -7.45 | -26.14% | 0.04 | 12 | 100 | 0.21 | 0.64 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 535.00 | 17.00 | 19.00 | 18.00 | 16.75 | -7.20 | -30.07% | 0.03 | 4 | 128 | 0.20 | 0.59 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 540.00 | 14.05 | 16.25 | 15.15 | 14.86 | -3.64 | -19.68% | 0.03 | 7 | 942 | 0.20 | 0.53 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 545.00 | 11.80 | 13.20 | 12.50 | 11.82 | -4.63 | -28.15% | 0.02 | 12 | 272 | 0.20 | 0.48 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 550.00 | 9.55 | 10.60 | 10.08 | 9.60 | -5.56 | -36.68% | 0.02 | 23 | 397 | 0.19 | 0.42 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 555.00 | 7.60 | 8.50 | 8.05 | 7.85 | -3.80 | -32.62% | 0.01 | 30 | 197 | 0.19 | 0.36 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 560.00 | 6.00 | 6.80 | 6.40 | 6.24 | -3.16 | -33.62% | 0.01 | 63 | 1,074 | 0.19 | 0.31 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 565.00 | 4.60 | 5.35 | 4.98 | 4.74 | -2.61 | -35.51% | 0.01 | 10 | 420 | 0.19 | 0.26 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 570.00 | 3.60 | 4.20 | 3.90 | 3.70 | -2.30 | -38.34% | 0.01 | 35 | 316 | 0.19 | 0.22 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 575.00 | 2.75 | 3.35 | 3.05 | 2.95 | -1.71 | -36.70% | 0.01 | 12 | 347 | 0.19 | 0.18 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 580.00 | 2.14 | 2.39 | 2.27 | 2.30 | -1.33 | -36.64% | 0.00 | 44 | 1,022 | 0.19 | 0.14 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 585.00 | 1.32 | 1.92 | 1.62 | 1.70 | -0.98 | -36.57% | 0.00 | 92 | 462 | 0.18 | 0.11 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 590.00 | 0.94 | 1.74 | 1.34 | 1.37 | -0.76 | -35.69% | 0.00 | 50 | 512 | 0.19 | 0.09 | 0.00 | -0.07 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 595.00 | 0.65 | 1.29 | 0.97 | 1.08 | -0.42 | -28.00% | 0.00 | 4 | 199 | 0.19 | 0.07 | 0.00 | -0.06 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 600.00 | 0.57 | 1.10 | 0.84 | 0.80 | -0.36 | -31.04% | 0.00 | 98 | 1,032 | 0.19 | 0.05 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 605.00 | 0.53 | 0.75 | 0.64 | 0.75 | -0.09 | -10.72% | 0.00 | 8 | 541 | 0.19 | 0.04 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 610.00 | 0.18 | 0.92 | 0.55 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.20 | 0.03 | 0.00 | -0.03 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 615.00 | 0.06 | 0.83 | 0.45 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.19 | 0.02 | 0.00 | -0.02 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 620.00 | 0.04 | 0.50 | 0.27 | 0.50 | +0.03 | +6.39% | 0.00 | 2 | 1,963 | 0.19 | 0.01 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 625.00 | 0.01 | 0.68 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.20 | 0.01 | 0.00 | -0.01 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 0.63 | 0.32 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.26 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 635.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.26 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 640.00 | 0.01 | 0.80 | 0.41 | 0.30 | -0.18 | -37.50% | 0.00 | 1 | 1,274 | 0.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 645.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:02 PM EST |
| 655.00 | 0.00 | 0.51 | 0.26 | 0.16 | -0.36 | -69.24% | 0.00 | 1 | 62 | 0.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 660.00 | 0.07 | 0.51 | 0.29 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 665.00 | 0.00 | 0.50 | 0.25 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.32 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 0.49 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 675.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 0.42 | 0.21 | 0.12 | +0.03 | +33.34% | 0.00 | 11 | 384 | 0.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 685.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 690.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 695.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 700.00 | 0.01 | 0.46 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 1.12 | 0.56 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 4:00:02 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 4:00:02 PM EST |
| 760.00 | 0.00 | 1.85 | 0.93 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 0.80 | 0.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 4:00:02 PM EST |
| 800.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 4:00:02 PM EST |
| 820.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 29 | 0.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.50 | 2.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.01 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/8/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 4.65 | 2.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.97 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/8/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 4.35 | 2.18 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 12/8/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 4.50 | 2.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/8/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 4.50 | 2.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 4.50 | 2.25 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 4.50 | 2.25 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/8/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 4:00:02 PM EST |
| 260.00 | 0.01 | 0.54 | 0.28 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 175 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.17 | 1.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.19 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/8/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 4.40 | 2.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.30 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 4.50 | 2.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/8/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 4.50 | 2.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.19 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.13 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 4.45 | 2.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.08 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/8/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 1.77 | 0.89 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 4:00:02 PM EST |
| 350.00 | 0.01 | 0.72 | 0.37 | 0.25 | +0.17 | +212.50% | 0.00 | 1 | 1,112 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.46 | 0.23 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 740 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.41 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 4:00:02 PM EST |
| 385.00 | 0.00 | 0.51 | 0.26 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 4:00:02 PM EST |
| 390.00 | 0.01 | 0.76 | 0.39 | 0.15 | -0.42 | -73.69% | 0.00 | 8 | 607 | 0.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 395.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.56 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 0.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 405.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.59 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.43 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:02 PM EST |
| 415.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 0.92 | 0.46 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.43 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 425.00 | 0.00 | 0.66 | 0.33 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/8/2025 4:00:02 PM EST |
| 430.00 | 0.03 | 0.71 | 0.37 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.31 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 435.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.02 | 12/8/2025 4:00:02 PM EST | |||
| 440.00 | 0.06 | 0.81 | 0.44 | 0.48 | +0.02 | +4.35% | 0.00 | 1 | 226 | 0.30 | 0.00 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 445.00 | 0.10 | 0.88 | 0.49 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | -0.01 | 0.00 | -0.04 | 12/2/2025 | 12/8/2025 4:00:02 PM EST |
| 450.00 | 0.29 | 0.77 | 0.53 | 0.57 | -0.21 | -26.93% | 0.00 | 36 | 661 | 0.29 | -0.01 | 0.00 | -0.05 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 455.00 | 0.21 | 1.07 | 0.64 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 12/8/2025 4:00:02 PM EST |
| 460.00 | 0.43 | 1.04 | 0.74 | 0.70 | -0.03 | -4.11% | 0.00 | 2 | 657 | 0.28 | -0.02 | 0.00 | -0.06 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 465.00 | 0.68 | 1.25 | 0.97 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.28 | -0.02 | 0.00 | -0.06 | 12/3/2025 | 12/8/2025 4:00:02 PM EST |
| 470.00 | 0.63 | 1.16 | 0.90 | 1.03 | +0.01 | +0.98% | 0.00 | 4 | 707 | 0.26 | -0.03 | 0.00 | -0.07 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 475.00 | 0.84 | 1.59 | 1.22 | 1.21 | -0.04 | -3.20% | 0.00 | 20 | 70 | 0.26 | -0.04 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 480.00 | 1.07 | 1.52 | 1.30 | 1.52 | +0.06 | +4.11% | 0.00 | 3 | 1,201 | 0.25 | -0.05 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 485.00 | 1.35 | 2.11 | 1.73 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.25 | -0.06 | 0.00 | -0.10 | 12/4/2025 | 12/8/2025 4:00:02 PM EST |
| 490.00 | 1.72 | 2.35 | 2.04 | 2.16 | +0.48 | +28.58% | 0.00 | 34 | 934 | 0.24 | -0.08 | 0.00 | -0.12 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 495.00 | 2.33 | 2.75 | 2.54 | 2.56 | +0.05 | +2.00% | 0.01 | 20 | 214 | 0.24 | -0.10 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 500.00 | 2.86 | 3.25 | 3.06 | 3.06 | +0.49 | +19.07% | 0.01 | 46 | 1,893 | 0.24 | -0.13 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 505.00 | 3.40 | 3.85 | 3.63 | 3.60 | +0.61 | +20.41% | 0.01 | 12 | 372 | 0.23 | -0.16 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 510.00 | 4.20 | 4.60 | 4.40 | 4.37 | +0.68 | +18.43% | 0.01 | 19 | 1,667 | 0.22 | -0.19 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 515.00 | 5.20 | 5.60 | 5.40 | 5.35 | +1.05 | +24.42% | 0.01 | 16 | 954 | 0.22 | -0.23 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 520.00 | 6.25 | 7.00 | 6.63 | 6.47 | +1.62 | +33.41% | 0.01 | 26 | 911 | 0.22 | -0.27 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 525.00 | 7.35 | 8.15 | 7.75 | 7.86 | +1.46 | +22.82% | 0.01 | 25 | 555 | 0.21 | -0.31 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 530.00 | 8.85 | 9.75 | 9.30 | 9.49 | +2.39 | +33.67% | 0.02 | 27 | 508 | 0.21 | -0.36 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 535.00 | 10.65 | 11.90 | 11.28 | 11.67 | +2.77 | +31.13% | 0.02 | 20 | 607 | 0.21 | -0.41 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 540.00 | 12.85 | 14.50 | 13.68 | 13.90 | +3.05 | +28.12% | 0.03 | 28 | 2,431 | 0.21 | -0.47 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 545.00 | 15.00 | 16.90 | 15.95 | 15.60 | +2.80 | +21.88% | 0.03 | 13 | 405 | 0.20 | -0.52 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 550.00 | 17.80 | 19.50 | 18.65 | 18.43 | +3.43 | +22.87% | 0.03 | 41 | 616 | 0.20 | -0.58 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 555.00 | 20.25 | 22.85 | 21.55 | 22.55 | +4.60 | +25.63% | 0.04 | 13 | 254 | 0.19 | -0.64 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 560.00 | 23.55 | 26.45 | 25.00 | 25.23 | +6.53 | +34.92% | 0.04 | 9 | 859 | 0.19 | -0.69 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 565.00 | 27.20 | 30.25 | 28.73 | 25.80 | +4.30 | +20.00% | 0.05 | 1 | 303 | 0.19 | -0.74 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 570.00 | 31.35 | 34.45 | 32.90 | 29.95 | +4.60 | +18.15% | 0.06 | 1 | 285 | 0.19 | -0.78 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 575.00 | 35.30 | 38.80 | 37.05 | 33.80 | +2.10 | +6.63% | 0.06 | 12 | 81 | 0.22 | -0.82 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 580.00 | 39.90 | 43.40 | 41.65 | 42.45 | +7.33 | +20.88% | 0.07 | 1 | 906 | 0.23 | -0.86 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 4:00:02 PM EST |
| 585.00 | 44.40 | 48.25 | 46.33 | 40.70 | 0.00 | 0.00% | 0.08 | 0 | 213 | 0.24 | -0.89 | 0.01 | -0.08 | 11/25/2025 | 12/8/2025 4:00:02 PM EST |
| 590.00 | 49.30 | 53.20 | 51.25 | 36.65 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.26 | -0.91 | 0.00 | -0.07 | 11/11/2025 | 12/8/2025 4:00:02 PM EST |
| 595.00 | 53.15 | 58.05 | 55.60 | 47.40 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.28 | -0.93 | 0.00 | -0.06 | 12/5/2025 | 12/8/2025 4:00:02 PM EST |
| 600.00 | 57.75 | 62.95 | 60.35 | 67.83 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.29 | -0.95 | 0.00 | -0.04 | 11/20/2025 | 12/8/2025 4:00:02 PM EST |
| 605.00 | 62.10 | 67.90 | 65.00 | 52.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 10/13/2025 | 12/8/2025 4:00:02 PM EST |
| 610.00 | 66.90 | 74.40 | 70.65 | 54.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.03 | 10/30/2025 | 12/8/2025 4:00:02 PM EST |
| 615.00 | 71.90 | 79.40 | 75.65 | 70.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 11/3/2025 | 12/8/2025 4:00:02 PM EST |
| 620.00 | 76.90 | 84.40 | 80.65 | 89.26 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 12/8/2025 4:00:02 PM EST |
| 625.00 | 81.90 | 89.40 | 85.65 | 52.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 10/23/2025 | 12/8/2025 4:00:02 PM EST |
| 630.00 | 86.90 | 94.40 | 90.65 | 77.36 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 12/8/2025 4:00:02 PM EST |
| 635.00 | 91.90 | 99.40 | 95.65 | 71.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 5/22/2025 | 12/8/2025 4:00:02 PM EST |
| 640.00 | 96.90 | 104.40 | 100.65 | 87.24 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 4:00:02 PM EST |
| 645.00 | 101.90 | 109.40 | 105.65 | 63.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/8/2025 4:00:02 PM EST |
| 650.00 | 108.10 | 114.30 | 111.20 | 101.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 655.00 | 111.90 | 119.40 | 115.65 | 106.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:02 PM EST |
| 660.00 | 116.90 | 124.10 | 120.50 | 94.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 12/8/2025 4:00:02 PM EST |
| 665.00 | 121.90 | 129.40 | 125.65 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 670.00 | 126.70 | 134.40 | 130.55 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 675.00 | 131.90 | 138.85 | 135.38 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 680.00 | 136.90 | 144.40 | 140.65 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 685.00 | 141.90 | 149.40 | 145.65 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 690.00 | 146.90 | 154.40 | 150.65 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 695.00 | 151.70 | 159.40 | 155.55 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 700.00 | 156.90 | 164.40 | 160.65 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 720.00 | 176.20 | 184.40 | 180.30 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 740.00 | 196.90 | 204.40 | 200.65 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 760.00 | 216.90 | 224.40 | 220.65 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 780.00 | 236.90 | 244.40 | 240.65 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 800.00 | 256.90 | 264.40 | 260.65 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:02 PM EST | |||
| 820.00 | 276.90 | 284.40 | 280.65 | 263.53 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 4:00:02 PM EST |