Options Chain for MASTERCARD INCORPORATED CL A (MA) - $569.29 as of 8/16/2026 9:38:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 266.30 | 274.00 | 270.15 | % | 0.90 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 310.00 | 256.10 | 264.60 | 260.35 | % | 0.84 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 320.00 | 246.40 | 254.20 | 250.30 | % | 0.78 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 330.00 | 236.50 | 244.70 | 240.60 | % | 0.73 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 340.00 | 226.30 | 234.20 | 230.25 | % | 0.68 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 350.00 | 216.60 | 223.70 | 220.15 | % | 0.63 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 360.00 | 206.60 | 213.70 | 210.15 | % | 0.58 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 365.00 | 201.70 | 208.80 | 205.25 | % | 0.56 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 370.00 | 196.70 | 204.70 | 200.70 | % | 0.54 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 375.00 | 191.50 | 198.80 | 195.15 | % | 0.52 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 380.00 | 186.50 | 195.00 | 190.75 | % | 0.50 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 385.00 | 181.80 | 189.70 | 185.75 | % | 0.48 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 390.00 | 176.80 | 183.90 | 180.35 | % | 0.46 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 395.00 | 171.60 | 180.10 | 175.85 | % | 0.45 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 400.00 | 166.90 | 175.10 | 171.00 | % | 0.43 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 405.00 | 161.90 | 169.90 | 165.90 | % | 0.41 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 410.00 | 156.90 | 164.10 | 160.50 | % | 0.39 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 415.00 | 152.00 | 159.10 | 155.55 | % | 0.37 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 420.00 | 146.80 | 154.80 | 150.80 | % | 0.36 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 425.00 | 142.10 | 149.70 | 145.90 | % | 0.34 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 430.00 | 137.10 | 144.70 | 140.90 | % | 0.33 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 435.00 | 132.10 | 139.80 | 135.95 | % | 0.31 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 440.00 | 127.20 | 135.20 | 131.20 | % | 0.30 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 445.00 | 122.20 | 130.10 | 126.15 | % | 0.28 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:05 PM EST | |||
| 450.00 | 117.30 | 124.40 | 120.85 | % | 0.27 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 455.00 | 112.40 | 120.30 | 116.35 | % | 0.26 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 460.00 | 107.40 | 114.60 | 111.00 | % | 0.24 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.06 | 8/14/2026 4:00:05 PM EST | |||
| 465.00 | 102.50 | 110.30 | 106.40 | % | 0.23 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.06 | 8/14/2026 4:00:05 PM EST | |||
| 470.00 | 97.60 | 104.70 | 101.15 | % | 0.22 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.06 | 8/14/2026 4:00:05 PM EST | |||
| 475.00 | 92.70 | 99.90 | 96.30 | % | 0.20 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.07 | 8/14/2026 4:00:05 PM EST | |||
| 480.00 | 87.80 | 95.00 | 91.40 | % | 0.19 | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.08 | 8/14/2026 4:00:05 PM EST | |||
| 485.00 | 83.00 | 90.10 | 86.55 | % | 0.18 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.08 | 8/14/2026 4:00:05 PM EST | |||
| 490.00 | 78.10 | 85.30 | 81.70 | % | 0.17 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.09 | 8/14/2026 4:00:05 PM EST | |||
| 495.00 | 73.30 | 80.50 | 76.90 | % | 0.16 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.10 | 8/14/2026 4:00:05 PM EST | |||
| 500.00 | 68.60 | 75.70 | 72.15 | % | 0.14 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.13 | 8/14/2026 4:00:05 PM EST | |||
| 505.00 | 63.80 | 71.00 | 67.40 | % | 0.13 | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.12 | 8/14/2026 4:00:05 PM EST | |||
| 510.00 | 58.90 | 67.00 | 62.95 | % | 0.12 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.13 | 8/14/2026 4:00:05 PM EST | |||
| 515.00 | 54.30 | 62.30 | 58.30 | % | 0.11 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.13 | 8/14/2026 4:00:05 PM EST | |||
| 520.00 | 50.00 | 58.30 | 54.15 | % | 0.10 | 0 | 0 | 0.28 | 0.88 | 0.00 | -0.14 | 8/14/2026 4:00:05 PM EST | |||
| 525.00 | 47.00 | 53.50 | 50.25 | % | 0.10 | 0 | 0 | 0.27 | 0.86 | 0.00 | -0.15 | 8/14/2026 4:00:05 PM EST | |||
| 530.00 | 41.20 | 49.20 | 45.20 | % | 0.09 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.16 | 8/14/2026 4:00:05 PM EST | |||
| 535.00 | 38.50 | 44.40 | 41.45 | % | 0.08 | 0 | 0 | 0.21 | 0.80 | 0.01 | -0.18 | 8/14/2026 4:00:05 PM EST | |||
| 540.00 | 34.10 | 40.50 | 37.30 | % | 0.07 | 0 | 0 | 0.21 | 0.77 | 0.01 | -0.18 | 8/14/2026 4:00:05 PM EST | |||
| 545.00 | 29.30 | 36.70 | 33.00 | % | 0.06 | 0 | 0 | 0.20 | 0.74 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 550.00 | 26.50 | 33.20 | 29.85 | % | 0.05 | 0 | 0 | 0.21 | 0.70 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 555.00 | 23.70 | 29.80 | 26.75 | % | 0.05 | 0 | 0 | 0.21 | 0.66 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 560.00 | 19.00 | 26.70 | 22.85 | % | 0.04 | 0 | 0 | 0.20 | 0.62 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 565.00 | 16.70 | 23.70 | 20.20 | % | 0.04 | 0 | 0 | 0.20 | 0.58 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 570.00 | 14.60 | 20.80 | 17.70 | % | 0.03 | 0 | 0 | 0.21 | 0.53 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 575.00 | 11.00 | 18.30 | 14.65 | % | 0.03 | 0 | 0 | 0.20 | 0.47 | 0.01 | -0.18 | 8/14/2026 4:00:05 PM EST | |||
| 580.00 | 9.20 | 16.10 | 12.65 | % | 0.02 | 0 | 0 | 0.20 | 0.42 | 0.01 | -0.17 | 8/14/2026 4:00:05 PM EST | |||
| 585.00 | 7.10 | 14.00 | 10.55 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.37 | 0.01 | -0.16 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 590.00 | 5.40 | 12.20 | 8.80 | % | 0.01 | 0 | 0 | 0.20 | 0.32 | 0.01 | -0.15 | 8/14/2026 4:00:05 PM EST | |||
| 595.00 | 3.10 | 10.60 | 6.85 | % | 0.01 | 0 | 0 | 0.19 | 0.27 | 0.01 | -0.14 | 8/14/2026 4:00:05 PM EST | |||
| 600.00 | 2.10 | 9.30 | 5.70 | % | 0.01 | 0 | 0 | 0.19 | 0.23 | 0.01 | -0.13 | 8/14/2026 4:00:05 PM EST | |||
| 605.00 | 0.80 | 8.80 | 4.80 | % | 0.01 | 0 | 0 | 0.18 | 0.20 | 0.01 | -0.12 | 8/14/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 0.26 | 0.17 | 0.01 | -0.11 | 8/14/2026 4:00:05 PM EST | |||
| 615.00 | 1.30 | 6.00 | 3.65 | % | 0.01 | 0 | 0 | 0.20 | 0.14 | 0.01 | -0.09 | 8/14/2026 4:00:05 PM EST | |||
| 620.00 | 1.70 | 7.20 | 4.45 | 3.30 | % | 0.01 | 1 | 0 | 0.23 | 0.11 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 625.00 | 0.00 | 7.70 | 3.85 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.07 | 8/14/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 7.50 | 3.75 | % | 0.01 | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.06 | 8/14/2026 4:00:05 PM EST | |||
| 635.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.04 | 8/14/2026 4:00:05 PM EST | |||
| 645.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 8/14/2026 4:00:05 PM EST | |||
| 650.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.03 | 8/14/2026 4:00:05 PM EST | |||
| 655.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 665.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 675.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 685.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 365.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 375.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 395.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 405.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 415.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 425.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 435.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 445.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 455.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 460.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.06 | 8/14/2026 4:00:05 PM EST | |||
| 465.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.06 | 8/14/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.06 | 8/14/2026 4:00:05 PM EST | |||
| 475.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.07 | 8/14/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 0.90 | 0.45 | 0.63 | % | 0.00 | 1 | 0 | 0.28 | -0.03 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 485.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.08 | 8/14/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 1.35 | 0.68 | 0.85 | % | 0.00 | 4 | 0 | 0.27 | -0.04 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 495.00 | 0.00 | 6.10 | 3.05 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.10 | 8/14/2026 4:00:05 PM EST | |||
| 500.00 | 0.75 | 1.65 | 1.20 | 1.70 | % | 0.00 | 2 | 0 | 0.23 | -0.07 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 505.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.12 | 8/14/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.13 | 8/14/2026 4:00:05 PM EST | |||
| 515.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.00 | -0.13 | 8/14/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 6.70 | 3.35 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.00 | -0.14 | 8/14/2026 4:00:05 PM EST | |||
| 525.00 | 0.00 | 8.00 | 4.00 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.00 | -0.15 | 8/14/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.16 | 8/14/2026 4:00:05 PM EST | |||
| 535.00 | 3.40 | 8.00 | 5.70 | % | 0.01 | 0 | 0 | 0.23 | -0.20 | 0.01 | -0.18 | 8/14/2026 4:00:05 PM EST | |||
| 540.00 | 4.60 | 9.20 | 6.90 | 7.60 | % | 0.01 | 2 | 0 | 0.23 | -0.23 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 545.00 | 4.60 | 10.60 | 7.60 | % | 0.01 | 0 | 0 | 0.22 | -0.26 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 550.00 | 6.50 | 12.10 | 9.30 | % | 0.02 | 0 | 0 | 0.22 | -0.30 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 555.00 | 5.80 | 11.20 | 8.50 | % | 0.02 | 0 | 0 | 0.18 | -0.34 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 560.00 | 9.10 | 12.40 | 10.75 | % | 0.02 | 0 | 0 | 0.19 | -0.38 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 565.00 | 10.00 | 14.50 | 12.25 | % | 0.02 | 0 | 0 | 0.18 | -0.42 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 570.00 | 12.10 | 16.70 | 14.40 | % | 0.03 | 0 | 0 | 0.18 | -0.47 | 0.01 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 575.00 | 14.70 | 21.90 | 18.30 | % | 0.03 | 0 | 0 | 0.19 | -0.53 | 0.01 | -0.18 | 8/14/2026 4:00:05 PM EST | |||
| 580.00 | 18.30 | 24.20 | 21.25 | % | 0.04 | 0 | 0 | 0.19 | -0.58 | 0.01 | -0.17 | 8/14/2026 4:00:05 PM EST | |||
| 585.00 | 21.50 | 27.80 | 24.65 | % | 0.04 | 0 | 0 | 0.19 | -0.63 | 0.01 | -0.16 | 8/14/2026 4:00:05 PM EST | |||
| 590.00 | 24.00 | 31.00 | 27.50 | % | 0.05 | 0 | 0 | 0.19 | -0.68 | 0.01 | -0.15 | 8/14/2026 4:00:05 PM EST | |||
| 595.00 | 27.50 | 34.50 | 31.00 | % | 0.05 | 0 | 0 | 0.18 | -0.73 | 0.01 | -0.14 | 8/14/2026 4:00:05 PM EST | |||
| 600.00 | 31.40 | 38.30 | 34.85 | % | 0.06 | 0 | 0 | 0.18 | -0.77 | 0.01 | -0.13 | 8/14/2026 4:00:05 PM EST | |||
| 605.00 | 35.40 | 42.30 | 38.85 | % | 0.06 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.12 | 8/14/2026 4:00:05 PM EST | |||
| 610.00 | 39.80 | 46.60 | 43.20 | % | 0.07 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.11 | 8/14/2026 4:00:05 PM EST | |||
| 615.00 | 44.60 | 50.70 | 47.65 | % | 0.08 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.09 | 8/14/2026 4:00:05 PM EST | |||
| 620.00 | 49.00 | 55.70 | 52.35 | % | 0.08 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.08 | 8/14/2026 4:00:05 PM EST | |||
| 625.00 | 53.60 | 60.10 | 56.85 | % | 0.09 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.07 | 8/14/2026 4:00:05 PM EST | |||
| 630.00 | 58.10 | 65.20 | 61.65 | % | 0.10 | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.06 | 8/14/2026 4:00:05 PM EST | |||
| 635.00 | 63.10 | 70.20 | 66.65 | % | 0.10 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 640.00 | 67.80 | 75.40 | 71.60 | % | 0.11 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.04 | 8/14/2026 4:00:05 PM EST | |||
| 645.00 | 72.90 | 80.20 | 76.55 | % | 0.12 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 8/14/2026 4:00:05 PM EST | |||
| 650.00 | 78.00 | 85.20 | 81.60 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.03 | 8/14/2026 4:00:05 PM EST | |||
| 655.00 | 82.00 | 90.20 | 86.10 | % | 0.13 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 660.00 | 86.90 | 95.40 | 91.15 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 665.00 | 92.90 | 100.20 | 96.55 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 670.00 | 98.10 | 105.20 | 101.65 | % | 0.15 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 675.00 | 101.90 | 110.20 | 106.05 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 680.00 | 108.10 | 115.20 | 111.65 | % | 0.16 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 685.00 | 111.90 | 120.40 | 116.15 | % | 0.17 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 690.00 | 117.90 | 125.20 | 121.55 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 700.00 | 127.60 | 135.20 | 131.40 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST |