Options Chain for MASTERCARD INCORPORATED CL A (MA) - $585.71 as of 9/3/2026 8:42:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 302.50 | 310.90 | 306.70 | % | 1.10 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 290.00 | 292.50 | 301.10 | 296.80 | % | 1.02 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 300.00 | 282.80 | 291.10 | 286.95 | % | 0.96 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 310.00 | 272.60 | 281.20 | 276.90 | % | 0.89 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 320.00 | 262.70 | 271.30 | 267.00 | % | 0.83 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 330.00 | 252.80 | 261.30 | 257.05 | % | 0.78 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 340.00 | 243.40 | 248.50 | 245.95 | 180.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/3/2026 3:59:55 PM EST |
| 350.00 | 233.40 | 238.60 | 236.00 | 154.60 | 0.00 | 0.00% | 0.67 | 0 | 17 | 0.89 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 9/3/2026 3:59:55 PM EST |
| 360.00 | 223.00 | 228.70 | 225.85 | % | 0.63 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 370.00 | 212.90 | 220.60 | 216.75 | 168.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/3/2026 3:59:55 PM EST |
| 380.00 | 203.70 | 210.50 | 207.10 | 137.79 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 9/3/2026 3:59:55 PM EST |
| 390.00 | 193.90 | 200.50 | 197.20 | 123.20 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 9/3/2026 3:59:55 PM EST |
| 400.00 | 183.80 | 190.40 | 187.10 | 101.20 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/3/2026 3:59:55 PM EST |
| 410.00 | 173.20 | 181.40 | 177.30 | 89.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/3/2026 3:59:55 PM EST |
| 415.00 | 168.30 | 176.20 | 172.25 | 152.61 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:55 PM EST |
| 420.00 | 163.90 | 170.50 | 167.20 | 108.95 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/3/2026 3:59:55 PM EST |
| 425.00 | 158.30 | 166.30 | 162.30 | 60.15 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/3/2026 3:59:55 PM EST |
| 430.00 | 153.30 | 160.40 | 156.85 | 73.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.65 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 9/3/2026 3:59:55 PM EST |
| 435.00 | 148.30 | 155.50 | 151.90 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 440.00 | 143.50 | 151.40 | 147.45 | 65.45 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.62 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 9/3/2026 3:59:55 PM EST |
| 445.00 | 138.50 | 146.40 | 142.45 | 89.86 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.63 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 9/3/2026 3:59:55 PM EST |
| 450.00 | 133.50 | 141.50 | 137.50 | 126.46 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.62 | 1.00 | 0.00 | -0.03 | 8/5/2026 | 9/3/2026 3:59:55 PM EST |
| 455.00 | 128.50 | 135.60 | 132.05 | 130.10 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.56 | 1.00 | 0.00 | -0.03 | 8/21/2026 | 9/3/2026 3:59:55 PM EST |
| 460.00 | 123.50 | 131.70 | 127.60 | 61.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.55 | 0.99 | 0.00 | -0.06 | 5/7/2026 | 9/3/2026 3:59:55 PM EST |
| 465.00 | 119.20 | 125.50 | 122.35 | 104.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 9/3/2026 3:59:55 PM EST |
| 470.00 | 114.30 | 120.90 | 117.60 | 55.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.52 | 0.99 | 0.00 | -0.04 | 6/29/2026 | 9/3/2026 3:59:55 PM EST |
| 475.00 | 108.70 | 115.60 | 112.15 | 74.05 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.49 | 0.99 | 0.00 | -0.05 | 7/2/2026 | 9/3/2026 3:59:55 PM EST |
| 480.00 | 103.80 | 110.90 | 107.35 | 103.33 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.47 | 0.98 | 0.00 | -0.05 | 8/21/2026 | 9/3/2026 3:59:55 PM EST |
| 485.00 | 100.20 | 105.20 | 102.70 | 69.00 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.41 | 0.98 | 0.00 | -0.08 | 7/17/2026 | 9/3/2026 3:59:55 PM EST |
| 490.00 | 95.90 | 100.30 | 98.10 | 100.70 | 0.00 | 0.00% | 0.20 | 0 | 68 | 0.40 | 0.97 | 0.00 | -0.09 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 495.00 | 90.80 | 95.40 | 93.10 | 74.40 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.38 | 0.97 | 0.00 | -0.10 | 8/10/2026 | 9/3/2026 3:59:55 PM EST |
| 500.00 | 86.20 | 90.50 | 88.35 | 52.73 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.37 | 0.96 | 0.00 | -0.10 | 7/24/2026 | 9/3/2026 3:59:55 PM EST |
| 505.00 | 81.10 | 85.70 | 83.40 | 68.00 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.36 | 0.95 | 0.00 | -0.11 | 8/17/2026 | 9/3/2026 3:59:55 PM EST |
| 510.00 | 76.20 | 80.90 | 78.55 | 86.64 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.34 | 0.95 | 0.00 | -0.12 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 515.00 | 71.50 | 76.10 | 73.80 | 70.45 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.33 | 0.94 | 0.00 | -0.13 | 8/21/2026 | 9/3/2026 3:59:55 PM EST |
| 520.00 | 66.10 | 71.40 | 68.75 | 69.35 | +0.08 | +0.12% | 0.13 | 3 | 171 | 0.32 | 0.93 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 525.00 | 61.40 | 66.70 | 64.05 | 76.52 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.31 | 0.92 | 0.00 | -0.14 | 8/24/2026 | 9/3/2026 3:59:55 PM EST |
| 530.00 | 56.80 | 62.10 | 59.45 | 69.00 | 0.00 | 0.00% | 0.11 | 0 | 194 | 0.30 | 0.90 | 0.00 | -0.15 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 535.00 | 53.30 | 57.20 | 55.25 | 66.20 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.21 | 0.89 | 0.00 | -0.16 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 540.00 | 48.10 | 53.00 | 50.55 | 54.45 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.20 | 0.87 | 0.00 | -0.17 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 545.00 | 44.70 | 48.70 | 46.70 | 56.68 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.22 | 0.85 | 0.01 | -0.18 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 550.00 | 40.40 | 44.30 | 42.35 | 40.60 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.21 | 0.82 | 0.01 | -0.19 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 555.00 | 35.90 | 40.40 | 38.15 | 44.92 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.21 | 0.79 | 0.01 | -0.19 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 560.00 | 32.50 | 36.20 | 34.35 | 40.80 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.21 | 0.76 | 0.01 | -0.20 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 565.00 | 29.10 | 32.70 | 30.90 | 39.50 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.21 | 0.73 | 0.01 | -0.21 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 570.00 | 25.90 | 28.30 | 27.10 | 36.57 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.21 | 0.69 | 0.01 | -0.21 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 575.00 | 22.70 | 25.50 | 24.10 | 24.65 | 0.00 | 0.00% | 0.04 | 0 | 429 | 0.21 | 0.64 | 0.01 | -0.22 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 580.00 | 19.60 | 22.00 | 20.80 | 20.55 | -1.19 | -5.48% | 0.04 | 2 | 185 | 0.20 | 0.59 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 585.00 | 16.80 | 18.50 | 17.65 | 17.60 | -3.30 | -15.79% | 0.03 | 11 | 263 | 0.20 | 0.55 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 590.00 | 14.10 | 16.70 | 15.40 | 15.20 | -2.39 | -13.59% | 0.03 | 11 | 219 | 0.20 | 0.50 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 595.00 | 12.50 | 14.00 | 13.25 | 13.60 | -2.20 | -13.93% | 0.02 | 7 | 243 | 0.20 | 0.45 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 600.00 | 10.40 | 11.30 | 10.85 | 10.70 | -2.20 | -17.06% | 0.02 | 14 | 798 | 0.20 | 0.40 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 605.00 | 8.70 | 9.50 | 9.10 | 9.40 | -1.50 | -13.77% | 0.02 | 4 | 117 | 0.20 | 0.36 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 610.00 | 7.20 | 7.90 | 7.55 | 7.55 | -2.13 | -22.01% | 0.01 | 6 | 231 | 0.20 | 0.32 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 615.00 | 6.20 | 7.00 | 6.60 | 7.79 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.20 | 0.28 | 0.01 | -0.18 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 620.00 | 5.10 | 5.50 | 5.30 | 5.20 | -1.35 | -20.62% | 0.01 | 6 | 375 | 0.20 | 0.24 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 625.00 | 3.90 | 4.60 | 4.25 | 4.30 | -1.00 | -18.87% | 0.01 | 8 | 140 | 0.20 | 0.21 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 630.00 | 3.20 | 4.20 | 3.70 | 3.90 | -0.33 | -7.81% | 0.01 | 2 | 164 | 0.20 | 0.18 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 635.00 | 2.50 | 3.30 | 2.90 | 2.90 | -0.60 | -17.15% | 0.00 | 3 | 171 | 0.20 | 0.15 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 640.00 | 2.00 | 2.65 | 2.33 | 2.35 | -0.55 | -18.97% | 0.00 | 7 | 977 | 0.20 | 0.13 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 645.00 | 1.60 | 2.45 | 2.03 | 2.30 | +0.05 | +2.23% | 0.00 | 2 | 56 | 0.21 | 0.11 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 650.00 | 1.15 | 2.20 | 1.68 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.21 | 0.09 | 0.00 | -0.09 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 655.00 | 0.95 | 2.35 | 1.65 | 1.79 | -0.03 | -1.65% | 0.00 | 2 | 92 | 0.22 | 0.08 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 660.00 | 0.70 | 1.35 | 1.03 | 1.35 | +0.01 | +0.75% | 0.00 | 1 | 142 | 0.21 | 0.06 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 665.00 | 0.55 | 1.25 | 0.90 | 0.95 | -0.80 | -45.72% | 0.00 | 12 | 22 | 0.21 | 0.05 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 670.00 | 0.35 | 1.30 | 0.83 | 0.96 | -0.09 | -8.58% | 0.00 | 12 | 18 | 0.22 | 0.04 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 675.00 | 0.25 | 0.95 | 0.60 | 0.70 | -0.75 | -51.73% | 0.00 | 12 | 15 | 0.21 | 0.04 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 680.00 | 0.20 | 0.95 | 0.58 | 0.69 | -0.71 | -50.72% | 0.00 | 12 | 77 | 0.22 | 0.03 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 685.00 | 0.20 | 0.90 | 0.55 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.23 | 0.02 | 0.00 | -0.03 | 8/25/2026 | 9/3/2026 3:59:55 PM EST |
| 690.00 | 0.05 | 0.95 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.22 | 0.02 | 0.00 | -0.03 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 695.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.01 | 0.00 | -0.02 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 700.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.23 | 0.01 | 0.00 | -0.02 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 705.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 9/3/2026 3:59:55 PM EST |
| 710.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 715.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 720.00 | 0.00 | 1.25 | 0.63 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/3/2026 3:59:55 PM EST |
| 740.00 | 0.00 | 1.75 | 0.88 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/3/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 5.70 | 2.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/3/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/3/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/3/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/3/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/3/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 410.00 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 1.60 | 0.80 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.46 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 9/3/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.46 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 440.00 | 0.10 | 0.60 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.38 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.45 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.39 | 0.00 | 0.00 | -0.03 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.43 | 0.00 | 0.00 | -0.03 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 460.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.03 | -9.10% | 0.00 | 5 | 88 | 0.32 | -0.01 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 465.00 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.34 | -0.01 | 0.00 | -0.04 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.32 | -0.01 | 0.00 | -0.04 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 475.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.32 | -0.01 | 0.00 | -0.05 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.30 | -0.02 | 0.00 | -0.05 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 485.00 | 0.50 | 0.60 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.29 | -0.02 | 0.00 | -0.08 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 490.00 | 0.20 | 0.90 | 0.55 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.27 | -0.03 | 0.00 | -0.09 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 495.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.28 | -0.03 | 0.00 | -0.10 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 500.00 | 0.60 | 0.95 | 0.78 | 0.80 | -0.30 | -27.28% | 0.00 | 6 | 318 | 0.27 | -0.04 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 505.00 | 0.50 | 1.10 | 0.80 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.25 | -0.04 | 0.00 | -0.11 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 510.00 | 0.65 | 1.25 | 0.95 | 1.00 | -0.15 | -13.05% | 0.00 | 1 | 175 | 0.25 | -0.05 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 515.00 | 1.00 | 1.45 | 1.23 | 1.28 | -0.10 | -7.25% | 0.00 | 1 | 98 | 0.25 | -0.06 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 520.00 | 1.20 | 2.00 | 1.60 | 1.50 | -0.24 | -13.80% | 0.00 | 1 | 595 | 0.25 | -0.07 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 525.00 | 1.40 | 2.15 | 1.78 | 1.75 | -0.40 | -18.61% | 0.00 | 2 | 116 | 0.24 | -0.08 | 0.00 | -0.14 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 530.00 | 1.90 | 2.45 | 2.18 | 2.20 | 0.00 | 0.00% | 0.00 | 5 | 212 | 0.24 | -0.10 | 0.00 | -0.15 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 535.00 | 2.35 | 2.90 | 2.63 | 2.60 | 0.00 | 0.00% | 0.00 | 5 | 131 | 0.23 | -0.11 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 540.00 | 2.85 | 3.60 | 3.23 | 3.20 | -0.10 | -3.03% | 0.01 | 3 | 227 | 0.23 | -0.13 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 545.00 | 3.40 | 4.20 | 3.80 | 3.77 | +0.27 | +7.72% | 0.01 | 5 | 298 | 0.23 | -0.15 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 550.00 | 4.00 | 4.70 | 4.35 | 4.63 | +0.43 | +10.24% | 0.01 | 51 | 255 | 0.22 | -0.18 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 555.00 | 5.00 | 5.90 | 5.45 | 5.80 | +0.51 | +9.65% | 0.01 | 24 | 333 | 0.22 | -0.21 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 560.00 | 6.00 | 6.70 | 6.35 | 6.60 | +0.37 | +5.94% | 0.01 | 36 | 429 | 0.21 | -0.24 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 565.00 | 7.30 | 8.00 | 7.65 | 8.30 | +0.80 | +10.67% | 0.01 | 30 | 242 | 0.21 | -0.27 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 570.00 | 8.80 | 10.20 | 9.50 | 9.54 | +0.64 | +7.20% | 0.02 | 7 | 114 | 0.22 | -0.31 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 575.00 | 10.50 | 11.60 | 11.05 | 11.50 | +1.00 | +9.53% | 0.02 | 3 | 470 | 0.21 | -0.36 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 580.00 | 12.40 | 14.00 | 13.20 | 13.40 | +1.10 | +8.95% | 0.02 | 6 | 84 | 0.21 | -0.41 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 585.00 | 14.50 | 16.00 | 15.25 | 15.70 | +1.30 | +9.03% | 0.03 | 14 | 72 | 0.21 | -0.45 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 590.00 | 16.90 | 18.80 | 17.85 | 18.38 | +1.68 | +10.06% | 0.03 | 3 | 82 | 0.21 | -0.50 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 595.00 | 19.60 | 22.00 | 20.80 | 19.65 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.21 | -0.55 | 0.01 | -0.22 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 600.00 | 21.80 | 25.00 | 23.40 | 24.49 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.20 | -0.60 | 0.01 | -0.21 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 605.00 | 24.70 | 28.20 | 26.45 | 25.80 | +2.10 | +8.87% | 0.04 | 2 | 2 | 0.20 | -0.64 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 610.00 | 28.60 | 31.80 | 30.20 | 24.70 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.20 | -0.68 | 0.01 | -0.19 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 615.00 | 31.70 | 35.80 | 33.75 | 31.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.20 | -0.72 | 0.01 | -0.18 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 620.00 | 36.30 | 39.60 | 37.95 | 33.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.20 | -0.76 | 0.01 | -0.17 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 625.00 | 39.80 | 44.20 | 42.00 | % | 0.07 | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.15 | 9/3/2026 3:59:55 PM EST | |||
| 630.00 | 44.40 | 48.60 | 46.50 | % | 0.07 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.14 | 9/3/2026 3:59:55 PM EST | |||
| 635.00 | 48.70 | 53.10 | 50.90 | % | 0.08 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.12 | 9/3/2026 3:59:55 PM EST | |||
| 640.00 | 53.00 | 57.80 | 55.40 | 46.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.26 | -0.87 | 0.00 | -0.11 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 645.00 | 57.70 | 62.40 | 60.05 | 54.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | -0.89 | 0.00 | -0.10 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 650.00 | 62.40 | 66.70 | 64.55 | 59.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | -0.91 | 0.00 | -0.09 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 655.00 | 66.70 | 72.60 | 69.65 | 62.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | -0.92 | 0.00 | -0.07 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 660.00 | 71.90 | 77.60 | 74.75 | % | 0.11 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.07 | 9/3/2026 3:59:55 PM EST | |||
| 665.00 | 76.60 | 82.60 | 79.60 | % | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.06 | 9/3/2026 3:59:55 PM EST | |||
| 670.00 | 80.60 | 88.60 | 84.60 | % | 0.13 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.05 | 9/3/2026 3:59:55 PM EST | |||
| 675.00 | 86.50 | 92.80 | 89.65 | % | 0.13 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 680.00 | 90.40 | 98.60 | 94.50 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 685.00 | 96.10 | 103.60 | 99.85 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 690.00 | 102.10 | 107.40 | 104.75 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 695.00 | 106.40 | 113.20 | 109.80 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 700.00 | 110.60 | 118.50 | 114.55 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 705.00 | 116.40 | 123.30 | 119.85 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 710.00 | 120.60 | 128.50 | 124.55 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 715.00 | 126.00 | 133.40 | 129.70 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 720.00 | 130.60 | 138.60 | 134.60 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 740.00 | 152.10 | 157.40 | 154.75 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST |