Options Chain for MASTERCARD INCORPORATED CL A (MA) - $555.40 as of 10/30/2025 6:23:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 251.85 | 257.75 | 254.80 | 270.25 | 0.00 | 0.00% | 0.85 | 0 | 4 | 6.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 310.00 | 241.55 | 247.70 | 244.63 | 260.35 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 320.00 | 231.55 | 237.70 | 234.63 | 249.55 | 0.00 | 0.00% | 0.73 | 0 | 3 | 6.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 330.00 | 221.60 | 227.70 | 224.65 | 240.42 | 0.00 | 0.00% | 0.68 | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 340.00 | 211.35 | 217.70 | 214.53 | 229.62 | 0.00 | 0.00% | 0.63 | 0 | 3 | 5.48 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 350.00 | 201.85 | 207.70 | 204.78 | 221.15 | 0.00 | 0.00% | 0.59 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 360.00 | 191.55 | 197.70 | 194.63 | 211.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 370.00 | 181.90 | 187.75 | 184.83 | 201.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 380.00 | 171.55 | 177.75 | 174.65 | 191.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 390.00 | 161.15 | 167.75 | 164.45 | 164.40 | -18.00 | -9.87% | 0.42 | 2 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 395.00 | 156.55 | 162.75 | 159.65 | 159.41 | -18.04 | -10.17% | 0.40 | 2 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 400.00 | 151.55 | 157.75 | 154.65 | % | 0.39 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 405.00 | 146.55 | 152.75 | 149.65 | % | 0.37 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 410.00 | 141.60 | 147.75 | 144.68 | 162.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 415.00 | 136.90 | 142.75 | 139.83 | 137.90 | -16.66 | -10.78% | 0.34 | 2 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 420.00 | 131.55 | 137.75 | 134.65 | 132.91 | % | 0.32 | 2 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 425.00 | 126.55 | 132.75 | 129.65 | % | 0.31 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 430.00 | 121.50 | 127.75 | 124.63 | % | 0.29 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 435.00 | 116.45 | 122.75 | 119.60 | 134.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 440.00 | 111.60 | 117.75 | 114.68 | % | 0.26 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 445.00 | 106.85 | 112.75 | 109.80 | % | 0.25 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 450.00 | 101.80 | 107.85 | 104.83 | % | 0.23 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 455.00 | 96.80 | 102.75 | 99.78 | 100.15 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 460.00 | 91.85 | 97.75 | 94.80 | 95.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 465.00 | 86.95 | 92.85 | 89.90 | 90.35 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 470.00 | 81.60 | 87.75 | 84.68 | % | 0.18 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 475.00 | 76.95 | 82.75 | 79.85 | % | 0.17 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 480.00 | 71.60 | 77.80 | 74.70 | % | 0.16 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 482.50 | 69.10 | 75.30 | 72.20 | % | 0.15 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 485.00 | 68.00 | 72.80 | 70.40 | % | 0.15 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 487.50 | 65.40 | 70.30 | 67.85 | % | 0.14 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 490.00 | 61.60 | 67.80 | 64.70 | 63.00 | % | 0.13 | 2 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 492.50 | 60.40 | 65.30 | 62.85 | % | 0.13 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 495.00 | 56.50 | 62.80 | 59.65 | 57.00 | % | 0.12 | 1 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 497.50 | 55.40 | 60.30 | 57.85 | % | 0.12 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 500.00 | 51.50 | 57.80 | 54.65 | 53.00 | % | 0.11 | 1 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 502.50 | 50.40 | 55.30 | 52.85 | % | 0.11 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 505.00 | 48.00 | 52.90 | 50.45 | 60.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:47 PM EST |
| 507.50 | 45.45 | 50.30 | 47.88 | % | 0.09 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 510.00 | 41.50 | 47.85 | 44.68 | 43.00 | -0.31 | -0.72% | 0.09 | 1 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 512.50 | 40.45 | 45.35 | 42.90 | % | 0.08 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 515.00 | 36.60 | 42.85 | 39.73 | 38.00 | -0.57 | -1.48% | 0.08 | 1 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 517.50 | 35.45 | 40.35 | 37.90 | % | 0.07 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 520.00 | 32.95 | 37.90 | 35.43 | 41.91 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 522.50 | 30.45 | 35.40 | 32.93 | % | 0.06 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 525.00 | 27.95 | 32.85 | 30.40 | 44.73 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.05 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 527.50 | 25.50 | 30.35 | 27.93 | % | 0.05 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.06 | 10/30/2025 3:59:47 PM EST | |||
| 530.00 | 23.00 | 28.00 | 25.50 | 24.45 | -15.50 | -38.80% | 0.05 | 1 | 2 | 0.91 | 0.97 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 532.50 | 20.55 | 25.55 | 23.05 | 22.15 | % | 0.04 | 2 | 0 | 0.86 | 0.96 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 535.00 | 16.90 | 22.25 | 19.58 | 38.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.29 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 537.50 | 16.05 | 19.85 | 17.95 | 21.10 | -15.05 | -41.64% | 0.03 | 2 | 0 | 0.75 | 0.92 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 540.00 | 13.85 | 17.45 | 15.65 | 16.55 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.70 | 0.90 | 0.01 | -0.51 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 542.50 | 11.60 | 15.10 | 13.35 | 14.00 | -2.12 | -13.16% | 0.02 | 2 | 2 | 0.65 | 0.86 | 0.02 | -0.74 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 545.00 | 9.50 | 12.75 | 11.13 | 12.00 | -3.04 | -20.22% | 0.02 | 4 | 37 | 0.64 | 0.82 | 0.02 | -0.94 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 547.50 | 7.45 | 10.50 | 8.98 | 14.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.77 | 0.03 | -1.33 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 550.00 | 5.90 | 8.40 | 7.15 | 7.40 | -2.89 | -28.09% | 0.01 | 19 | 37 | 0.33 | 0.69 | 0.03 | -1.89 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 552.50 | 4.20 | 6.45 | 5.33 | 5.90 | -3.23 | -35.38% | 0.01 | 13 | 16 | 0.35 | 0.60 | 0.04 | -2.51 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 555.00 | 2.80 | 4.85 | 3.83 | 4.55 | -3.05 | -40.14% | 0.01 | 69 | 120 | 0.33 | 0.51 | 0.04 | -2.51 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 557.50 | 2.13 | 3.20 | 2.67 | 3.30 | -3.12 | -48.60% | 0.00 | 153 | 225 | 0.34 | 0.41 | 0.04 | -2.40 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 560.00 | 1.55 | 2.88 | 2.22 | 2.17 | -3.44 | -61.32% | 0.00 | 148 | 269 | 0.37 | 0.32 | 0.04 | -2.17 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 562.50 | 0.82 | 2.16 | 1.49 | 1.56 | -3.29 | -67.84% | 0.00 | 92 | 31 | 0.35 | 0.23 | 0.03 | -1.55 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 565.00 | 0.67 | 1.61 | 1.14 | 1.15 | -3.05 | -72.62% | 0.00 | 104 | 142 | 0.37 | 0.16 | 0.03 | -0.99 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 567.50 | 0.15 | 1.20 | 0.68 | 0.64 | -3.01 | -82.47% | 0.00 | 38 | 413 | 0.35 | 0.11 | 0.02 | -0.62 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 570.00 | 0.16 | 0.85 | 0.51 | 0.64 | -1.85 | -74.30% | 0.00 | 118 | 331 | 0.37 | 0.07 | 0.02 | -0.38 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 572.50 | 0.13 | 0.77 | 0.45 | 0.45 | -1.46 | -76.44% | 0.00 | 81 | 115 | 0.41 | 0.04 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 575.00 | 0.15 | 0.66 | 0.41 | 0.29 | -1.55 | -84.24% | 0.00 | 112 | 240 | 0.43 | 0.03 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 577.50 | 0.10 | 0.24 | 0.17 | 0.14 | -1.56 | -91.77% | 0.00 | 60 | 107 | 0.41 | 0.02 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.06 | -1.08 | -94.74% | 0.00 | 385 | 301 | 0.39 | 0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 582.50 | 0.00 | 0.44 | 0.22 | 0.11 | -1.14 | -91.20% | 0.00 | 29 | 108 | 0.65 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 585.00 | 0.05 | 0.17 | 0.11 | 0.13 | -0.79 | -85.87% | 0.00 | 613 | 341 | 0.47 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 587.50 | 0.00 | 1.41 | 0.71 | 0.05 | -0.50 | -90.91% | 0.00 | 53 | 108 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 590.00 | 0.05 | 0.68 | 0.37 | 0.36 | -0.33 | -47.83% | 0.00 | 28 | 188 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 592.50 | 0.00 | 1.60 | 0.80 | 0.03 | -0.58 | -95.09% | 0.00 | 24 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 595.00 | 0.02 | 0.96 | 0.49 | 0.07 | -0.07 | -50.00% | 0.00 | 16 | 160 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 597.50 | 0.00 | 0.47 | 0.24 | 0.31 | +0.01 | +3.34% | 0.00 | 4 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 600.00 | 0.03 | 0.25 | 0.14 | 0.05 | -0.10 | -66.67% | 0.00 | 59 | 220 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 602.50 | 0.03 | 1.12 | 0.58 | 0.49 | +0.24 | +96.00% | 0.00 | 526 | 121 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 605.00 | 0.04 | 0.49 | 0.27 | 0.04 | -0.04 | -50.00% | 0.00 | 40 | 109 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 607.50 | 0.00 | 3.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 610.00 | 0.03 | 1.12 | 0.58 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 79 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 612.50 | 0.00 | 1.12 | 0.56 | 0.39 | -0.42 | -51.86% | 0.00 | 1 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 615.00 | 0.00 | 1.12 | 0.56 | 0.20 | +0.05 | +33.34% | 0.00 | 25 | 53 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 617.50 | 0.00 | 2.91 | 1.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 3.05 | 1.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 622.50 | 0.00 | 2.81 | 1.41 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 625.00 | 0.00 | 2.49 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 627.50 | 0.00 | 2.82 | 1.41 | 0.01 | -0.09 | -90.00% | 0.00 | 15 | 28 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 630.00 | 0.00 | 2.93 | 1.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 632.50 | 0.00 | 2.55 | 1.28 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 635.00 | 0.00 | 2.25 | 1.13 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 29 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 637.50 | 0.00 | 2.93 | 1.47 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 1.60 | 0.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 642.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 647.50 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:47 PM EST |
| 650.00 | 0.00 | 3.05 | 1.53 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 652.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:47 PM EST |
| 680.00 | 0.00 | 4.45 | 2.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 685.00 | 0.00 | 1.12 | 0.56 | 0.04 | -0.50 | -92.60% | 0.00 | 3 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 370.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.56 | +0.51 | +1,020.00% | 0.00 | 3 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.61 | +0.58 | +1,933.34% | 0.00 | 3 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 405.00 | 0.00 | 1.13 | 0.57 | 0.49 | % | 0.00 | 6 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 410.00 | 0.00 | 1.13 | 0.57 | 0.76 | -3.76 | -83.19% | 0.00 | 6 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 415.00 | 0.00 | 1.13 | 0.57 | 0.54 | % | 0.00 | 2 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 420.00 | 0.00 | 1.13 | 0.57 | 0.59 | % | 0.00 | 2 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 425.00 | 0.00 | 1.13 | 0.57 | 0.06 | % | 0.00 | 4 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.01 | +10.00% | 0.00 | 4 | 101 | 1.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 435.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 5 | 47 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 1.12 | 0.56 | 0.13 | % | 0.00 | 5 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 445.00 | 0.00 | 1.12 | 0.56 | 0.63 | % | 0.00 | 5 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 450.00 | 0.00 | 1.12 | 0.56 | 0.68 | +0.47 | +223.81% | 0.00 | 5 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 455.00 | 0.00 | 1.12 | 0.56 | 0.54 | % | 0.00 | 5 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 460.00 | 0.00 | 1.12 | 0.56 | 0.59 | +0.14 | +31.12% | 0.00 | 7 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 465.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 475.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 3.50 | 1.75 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 482.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 485.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 487.50 | 0.00 | 3.55 | 1.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 1.21 | 0.61 | 0.01 | -0.63 | -98.44% | 0.00 | 5 | 188 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 492.50 | 0.00 | 3.55 | 1.78 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 495.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.14 | -82.36% | 0.00 | 7 | 139 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 497.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 500.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.25 | -92.60% | 0.00 | 8 | 70 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 502.50 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 505.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 3 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 507.50 | 0.00 | 1.07 | 0.54 | 0.30 | -0.01 | -3.23% | 0.00 | 49 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 1.10 | 0.55 | 0.30 | +0.09 | +42.86% | 0.00 | 51 | 56 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 512.50 | 0.02 | 3.00 | 1.51 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 515.00 | 0.02 | 0.48 | 0.25 | 0.25 | -0.01 | -3.85% | 0.00 | 15 | 118 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 517.50 | 0.02 | 1.01 | 0.52 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 520.00 | 0.02 | 0.16 | 0.09 | 0.04 | -0.34 | -89.48% | 0.00 | 51 | 167 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 522.50 | 0.00 | 1.02 | 0.51 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 525.00 | 0.02 | 0.65 | 0.34 | 0.15 | -0.54 | -78.27% | 0.00 | 56 | 176 | 0.52 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 527.50 | 0.02 | 0.66 | 0.34 | 0.25 | -0.53 | -67.95% | 0.00 | 23 | 111 | 0.52 | -0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 530.00 | 0.04 | 0.29 | 0.17 | 0.11 | -0.71 | -86.59% | 0.00 | 571 | 294 | 0.44 | -0.03 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 532.50 | 0.02 | 0.67 | 0.35 | 0.20 | -1.22 | -85.92% | 0.00 | 24 | 60 | 0.45 | -0.04 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 535.00 | 0.12 | 0.69 | 0.41 | 0.30 | -1.11 | -78.73% | 0.00 | 137 | 356 | 0.42 | -0.06 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 537.50 | 0.25 | 0.83 | 0.54 | 0.42 | -1.88 | -81.74% | 0.00 | 136 | 68 | 0.40 | -0.08 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 540.00 | 0.34 | 0.78 | 0.56 | 0.55 | -2.14 | -79.56% | 0.00 | 206 | 297 | 0.40 | -0.10 | 0.01 | -0.51 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 542.50 | 0.15 | 1.25 | 0.70 | 0.82 | -3.09 | -79.03% | 0.00 | 54 | 40 | 0.34 | -0.14 | 0.02 | -0.74 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 545.00 | 0.72 | 1.59 | 1.16 | 1.30 | -2.70 | -67.50% | 0.00 | 162 | 553 | 0.40 | -0.18 | 0.02 | -0.94 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 547.50 | 0.78 | 2.44 | 1.61 | 1.21 | -3.84 | -76.04% | 0.00 | 32 | 80 | 0.35 | -0.23 | 0.03 | -1.33 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 550.00 | 1.81 | 2.88 | 2.35 | 2.26 | -4.91 | -68.48% | 0.00 | 464 | 499 | 0.38 | -0.31 | 0.03 | -1.89 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 552.50 | 2.05 | 3.80 | 2.93 | 3.53 | -3.85 | -52.17% | 0.01 | 228 | 152 | 0.34 | -0.40 | 0.04 | -2.51 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 555.00 | 3.10 | 5.85 | 4.48 | 3.50 | -4.86 | -58.14% | 0.01 | 98 | 469 | 0.34 | -0.49 | 0.04 | -2.51 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 557.50 | 4.20 | 7.40 | 5.80 | 4.45 | -5.49 | -55.24% | 0.01 | 14 | 144 | 0.33 | -0.59 | 0.04 | -2.40 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 560.00 | 5.60 | 8.85 | 7.23 | 7.50 | -4.08 | -35.24% | 0.01 | 57 | 265 | 0.49 | -0.68 | 0.04 | -2.17 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 562.50 | 7.20 | 11.70 | 9.45 | 6.65 | -6.49 | -49.40% | 0.02 | 2 | 48 | 0.53 | -0.77 | 0.03 | -1.55 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 565.00 | 9.05 | 12.75 | 10.90 | 9.78 | -4.72 | -32.56% | 0.02 | 11 | 64 | 0.57 | -0.84 | 0.03 | -0.99 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 567.50 | 11.10 | 15.15 | 13.13 | 12.77 | -4.76 | -27.16% | 0.02 | 2 | 153 | 0.62 | -0.89 | 0.02 | -0.62 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 570.00 | 13.25 | 17.70 | 15.48 | 15.24 | -3.06 | -16.73% | 0.03 | 14 | 86 | 0.54 | -0.93 | 0.02 | -0.38 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 572.50 | 15.55 | 21.15 | 18.35 | 18.81 | -2.09 | -10.00% | 0.03 | 52 | 84 | 0.74 | -0.96 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 575.00 | 17.45 | 22.35 | 19.90 | 20.25 | -1.15 | -5.38% | 0.03 | 1 | 26 | 0.83 | -0.97 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 577.50 | 19.95 | 24.85 | 22.40 | 17.57 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.89 | -0.98 | 0.00 | -0.08 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 580.00 | 22.45 | 27.30 | 24.88 | 24.50 | -4.03 | -14.13% | 0.04 | 2 | 32 | 0.94 | -0.99 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 582.50 | 25.00 | 29.80 | 27.40 | 26.75 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.99 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 585.00 | 27.50 | 32.30 | 29.90 | 32.59 | 0.00 | 0.00% | 0.05 | 0 | 36 | 1.05 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 587.50 | 29.95 | 34.80 | 32.38 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 590.00 | 32.45 | 37.30 | 34.88 | 19.16 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.16 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:47 PM EST |
| 592.50 | 34.95 | 39.80 | 37.38 | 31.43 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 595.00 | 37.45 | 42.55 | 40.00 | 43.30 | +12.04 | +38.52% | 0.07 | 5 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 597.50 | 39.85 | 44.95 | 42.40 | 45.80 | % | 0.07 | 5 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST | |
| 600.00 | 42.45 | 47.45 | 44.95 | 40.22 | +6.11 | +17.92% | 0.07 | 1 | 36 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 602.50 | 44.95 | 49.80 | 47.38 | % | 0.08 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 605.00 | 47.35 | 52.30 | 49.83 | % | 0.08 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 607.50 | 49.85 | 54.80 | 52.33 | % | 0.09 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 610.00 | 52.35 | 57.30 | 54.83 | % | 0.09 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 612.50 | 54.95 | 59.80 | 57.38 | % | 0.09 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 615.00 | 57.45 | 62.30 | 59.88 | % | 0.10 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 617.50 | 59.85 | 64.80 | 62.33 | % | 0.10 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 620.00 | 62.45 | 67.30 | 64.88 | % | 0.10 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 622.50 | 64.95 | 69.80 | 67.38 | % | 0.11 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 625.00 | 67.45 | 72.30 | 69.88 | % | 0.11 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 627.50 | 69.95 | 74.80 | 72.38 | % | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 630.00 | 72.45 | 77.30 | 74.88 | % | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 632.50 | 74.95 | 79.80 | 77.38 | % | 0.12 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 635.00 | 77.45 | 82.30 | 79.88 | 60.66 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:47 PM EST |
| 637.50 | 79.95 | 84.80 | 82.38 | % | 0.13 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 640.00 | 82.45 | 87.30 | 84.88 | 54.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:47 PM EST |
| 642.50 | 84.95 | 89.80 | 87.38 | % | 0.14 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 645.00 | 87.45 | 92.30 | 89.88 | % | 0.14 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 647.50 | 89.95 | 94.80 | 92.38 | % | 0.14 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 650.00 | 92.45 | 97.30 | 94.88 | % | 0.15 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 652.50 | 94.95 | 99.80 | 97.38 | % | 0.15 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 655.00 | 97.45 | 102.30 | 99.88 | % | 0.15 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 660.00 | 102.45 | 107.30 | 104.88 | % | 0.16 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 665.00 | 107.45 | 112.30 | 109.88 | % | 0.17 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 670.00 | 112.45 | 117.30 | 114.88 | % | 0.17 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 675.00 | 117.45 | 122.30 | 119.88 | % | 0.18 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 680.00 | 122.45 | 127.30 | 124.88 | % | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 685.00 | 127.45 | 132.30 | 129.88 | % | 0.19 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST |