Options Chain for MASTERCARD INCORPORATED CL A (MA) - $655.92 as of 11/6/2026 10:17:37 AM 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 | 351.00 | 357.20 | 354.10 | 358.14 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 310.00 | 341.00 | 347.20 | 344.10 | % | 1.11 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 320.00 | 331.40 | 337.20 | 334.30 | % | 1.04 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 330.00 | 320.90 | 327.20 | 324.05 | % | 0.98 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 340.00 | 311.50 | 317.20 | 314.35 | % | 0.92 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 350.00 | 300.90 | 307.30 | 304.10 | % | 0.87 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 360.00 | 291.00 | 297.30 | 294.15 | % | 0.82 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 370.00 | 280.80 | 287.20 | 284.00 | % | 0.77 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 375.00 | 274.90 | 282.70 | 278.80 | % | 0.74 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 380.00 | 270.90 | 277.70 | 274.30 | % | 0.72 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 385.00 | 265.90 | 273.00 | 269.45 | % | 0.70 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 390.00 | 261.10 | 267.30 | 264.20 | % | 0.68 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 395.00 | 256.00 | 262.30 | 259.15 | % | 0.66 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 400.00 | 250.80 | 257.30 | 254.05 | 258.21 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 405.00 | 246.00 | 252.30 | 249.15 | % | 0.62 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 410.00 | 240.00 | 247.30 | 243.65 | % | 0.59 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 415.00 | 236.00 | 242.30 | 239.15 | % | 0.58 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 420.00 | 230.00 | 237.30 | 233.65 | % | 0.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 425.00 | 226.00 | 232.30 | 229.15 | % | 0.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 430.00 | 221.00 | 227.30 | 224.15 | % | 0.52 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 435.00 | 216.10 | 222.30 | 219.20 | % | 0.50 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 440.00 | 211.00 | 217.30 | 214.15 | % | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 445.00 | 206.20 | 212.30 | 209.25 | % | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 450.00 | 201.00 | 207.30 | 204.15 | % | 0.45 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 455.00 | 195.80 | 202.30 | 199.05 | % | 0.44 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 460.00 | 191.00 | 197.30 | 194.15 | % | 0.42 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 465.00 | 186.00 | 192.30 | 189.15 | % | 0.41 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 470.00 | 181.00 | 187.40 | 184.20 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 475.00 | 176.00 | 182.30 | 179.15 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 480.00 | 170.80 | 177.40 | 174.10 | % | 0.36 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 485.00 | 165.90 | 172.40 | 169.15 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 490.00 | 161.40 | 167.80 | 164.60 | % | 0.34 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 495.00 | 156.20 | 162.80 | 159.50 | % | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 500.00 | 150.30 | 158.00 | 154.15 | % | 0.31 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 505.00 | 145.70 | 153.00 | 149.35 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 510.00 | 140.90 | 147.40 | 144.15 | % | 0.28 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 515.00 | 135.20 | 142.40 | 138.80 | 83.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 3:59:54 PM EST |
| 520.00 | 130.60 | 137.40 | 134.00 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 525.00 | 126.10 | 132.40 | 129.25 | % | 0.25 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 530.00 | 121.10 | 127.40 | 124.25 | 76.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 3:59:54 PM EST |
| 535.00 | 116.20 | 122.40 | 119.30 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 540.00 | 111.20 | 117.40 | 114.30 | % | 0.21 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 545.00 | 106.00 | 112.40 | 109.20 | 73.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 3:59:54 PM EST |
| 547.50 | 102.90 | 109.90 | 106.40 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 550.00 | 101.50 | 107.40 | 104.45 | 57.66 | 0.00 | 0.00% | 0.19 | 0 | 119 | 0.92 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 3:59:54 PM EST |
| 552.50 | 98.80 | 105.00 | 101.90 | % | 0.18 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 555.00 | 95.50 | 102.50 | 99.00 | % | 0.18 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 557.50 | 94.10 | 100.40 | 97.25 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 560.00 | 91.70 | 97.50 | 94.60 | 101.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 562.50 | 88.90 | 95.00 | 91.95 | 96.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 565.00 | 86.40 | 92.50 | 89.45 | 84.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 567.50 | 83.80 | 90.00 | 86.90 | 82.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.02 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 570.00 | 81.00 | 87.50 | 84.25 | 80.94 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.78 | 1.00 | 0.00 | -0.03 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 572.50 | 78.90 | 85.00 | 81.95 | 75.56 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.03 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 575.00 | 75.90 | 82.60 | 79.25 | 76.22 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.74 | 0.99 | 0.00 | -0.05 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 577.50 | 73.50 | 80.10 | 76.80 | 71.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.05 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 580.00 | 72.20 | 77.60 | 74.90 | 91.71 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.71 | 0.99 | 0.00 | -0.07 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 582.50 | 69.40 | 75.10 | 72.25 | 89.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.08 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 585.00 | 67.60 | 72.70 | 70.15 | 90.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.11 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 587.50 | 64.20 | 70.20 | 67.20 | 86.53 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.13 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 590.00 | 61.50 | 67.70 | 64.60 | 68.38 | -15.27 | -18.26% | 0.11 | 2 | 4 | 0.64 | 0.99 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 592.50 | 60.40 | 65.70 | 63.05 | 78.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.20 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 595.00 | 56.70 | 62.80 | 59.75 | 73.80 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.60 | 0.97 | 0.00 | -0.35 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 597.50 | 54.50 | 60.40 | 57.45 | % | 0.10 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.35 | 11/6/2026 3:59:54 PM EST | |||
| 600.00 | 52.80 | 57.90 | 55.35 | 62.60 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.57 | 0.97 | 0.00 | -0.35 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 602.50 | 50.20 | 55.50 | 52.85 | % | 0.09 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.35 | 11/6/2026 3:59:54 PM EST | |||
| 605.00 | 48.00 | 53.10 | 50.55 | 56.97 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.54 | 0.93 | 0.00 | -0.52 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 607.50 | 45.80 | 50.10 | 47.95 | 51.95 | +18.36 | +54.66% | 0.08 | 1 | 1 | 0.50 | 0.93 | 0.00 | -0.51 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 610.00 | 43.00 | 47.50 | 45.25 | 51.10 | +4.10 | +8.73% | 0.07 | 20 | 42 | 0.44 | 0.90 | 0.00 | -0.64 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 612.50 | 40.40 | 45.40 | 42.90 | 15.34 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.90 | 0.01 | -0.62 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 615.00 | 38.00 | 43.10 | 40.55 | 54.58 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.46 | 0.89 | 0.01 | -0.62 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 617.50 | 35.70 | 40.60 | 38.15 | 12.73 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.45 | 0.88 | 0.01 | -0.61 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 620.00 | 33.50 | 38.40 | 35.95 | 44.25 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.43 | 0.85 | 0.01 | -0.71 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 622.50 | 30.40 | 36.00 | 33.20 | 38.30 | % | 0.05 | 2 | 0 | 0.40 | 0.85 | 0.01 | -0.70 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 625.00 | 29.80 | 33.60 | 31.70 | 33.80 | -12.32 | -26.72% | 0.05 | 6 | 6 | 0.38 | 0.83 | 0.01 | -0.72 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 627.50 | 27.60 | 31.40 | 29.50 | 33.71 | +25.41 | +306.15% | 0.05 | 2 | 4 | 0.37 | 0.82 | 0.01 | -0.73 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 630.00 | 25.10 | 29.30 | 27.20 | 31.40 | -5.60 | -15.14% | 0.04 | 2 | 200 | 0.36 | 0.81 | 0.01 | -0.73 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 632.50 | 23.30 | 27.60 | 25.45 | 29.17 | % | 0.04 | 3 | 0 | 0.30 | 0.78 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 635.00 | 21.20 | 25.00 | 23.10 | 26.70 | -3.30 | -11.00% | 0.04 | 2 | 25 | 0.29 | 0.76 | 0.01 | -0.77 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 637.50 | 19.70 | 23.70 | 21.70 | 24.80 | +1.00 | +4.21% | 0.03 | 5 | 4 | 0.31 | 0.74 | 0.01 | -0.78 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 640.00 | 17.20 | 21.80 | 19.50 | 20.71 | -1.14 | -5.22% | 0.03 | 18 | 80 | 0.29 | 0.71 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 642.50 | 16.00 | 19.50 | 17.75 | 21.22 | +3.22 | +17.89% | 0.03 | 8 | 43 | 0.30 | 0.68 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 645.00 | 14.00 | 17.80 | 15.90 | 15.90 | +3.25 | +25.70% | 0.02 | 42 | 22 | 0.29 | 0.65 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 647.50 | 12.50 | 16.20 | 14.35 | 16.35 | -9.65 | -37.12% | 0.02 | 13 | 6 | 0.29 | 0.62 | 0.02 | -0.81 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 650.00 | 10.90 | 13.80 | 12.35 | 12.97 | -2.78 | -17.66% | 0.02 | 59 | 53 | 0.27 | 0.58 | 0.02 | -0.80 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 652.50 | 9.90 | 13.40 | 11.65 | 12.70 | -0.73 | -5.44% | 0.02 | 256 | 36 | 0.29 | 0.54 | 0.02 | -0.80 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 655.00 | 8.10 | 11.10 | 9.60 | 10.12 | -1.93 | -16.02% | 0.01 | 121 | 13 | 0.27 | 0.50 | 0.02 | -0.78 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 657.50 | 6.90 | 9.70 | 8.30 | 8.90 | -3.15 | -26.15% | 0.01 | 172 | 9 | 0.27 | 0.46 | 0.02 | -0.76 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 660.00 | 6.10 | 8.50 | 7.30 | 7.00 | -3.61 | -34.03% | 0.01 | 6 | 354 | 0.27 | 0.41 | 0.02 | -0.73 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 662.50 | 5.40 | 8.40 | 6.90 | 7.57 | -5.43 | -41.77% | 0.01 | 10 | 3 | 0.28 | 0.37 | 0.02 | -0.70 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 665.00 | 4.70 | 6.40 | 5.55 | 5.20 | -3.80 | -42.23% | 0.01 | 14 | 354 | 0.27 | 0.33 | 0.02 | -0.66 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 667.50 | 3.20 | 6.70 | 4.95 | 5.34 | -11.16 | -67.64% | 0.01 | 14 | 15 | 0.28 | 0.29 | 0.02 | -0.62 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 670.00 | 2.70 | 5.00 | 3.85 | 3.50 | -2.21 | -38.71% | 0.01 | 49 | 19 | 0.26 | 0.25 | 0.01 | -0.57 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 672.50 | 2.20 | 3.90 | 3.05 | 3.30 | -4.30 | -56.58% | 0.00 | 4 | 42 | 0.26 | 0.22 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 675.00 | 1.20 | 4.50 | 2.85 | 2.93 | -1.47 | -33.41% | 0.00 | 16 | 142 | 0.26 | 0.19 | 0.01 | -0.49 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 677.50 | 1.05 | 5.70 | 3.38 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.30 | 0.16 | 0.01 | -0.44 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 680.00 | 1.45 | 1.90 | 1.68 | 1.75 | -2.44 | -58.24% | 0.00 | 122 | 27 | 0.25 | 0.14 | 0.01 | -0.41 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 682.50 | 0.80 | 4.70 | 2.75 | 5.59 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | 0.12 | 0.01 | -0.36 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 685.00 | 0.95 | 2.70 | 1.83 | 1.10 | -1.95 | -63.94% | 0.00 | 22 | 45 | 0.25 | 0.11 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 687.50 | 0.60 | 1.20 | 0.90 | 1.05 | -1.05 | -50.00% | 0.00 | 9 | 26 | 0.26 | 0.09 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 690.00 | 0.55 | 1.25 | 0.90 | 1.25 | -0.80 | -39.03% | 0.00 | 1 | 25 | 0.27 | 0.08 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 692.50 | 0.05 | 0.90 | 0.48 | 0.60 | -1.20 | -66.67% | 0.00 | 27 | 13 | 0.23 | 0.08 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.49 | 0.04 | 0.00 | -0.16 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 697.50 | 0.00 | 4.60 | 2.30 | 0.50 | -0.65 | -56.53% | 0.00 | 1 | 10 | 0.50 | 0.03 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 700.00 | 0.00 | 2.50 | 1.25 | 0.80 | -1.59 | -66.53% | 0.00 | 2 | 31 | 0.42 | 0.03 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 702.50 | 0.00 | 2.35 | 1.18 | 0.55 | % | 0.00 | 2 | 0 | 0.43 | 0.02 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 705.00 | 0.00 | 4.50 | 2.25 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.02 | 0.00 | -0.09 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 707.50 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.56 | 0.01 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.38 | -0.52 | -57.78% | 0.00 | 4 | 3 | 0.57 | 0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 712.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.04 | 11/6/2026 3:59:54 PM EST | |||
| 715.00 | 0.00 | 4.40 | 2.20 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.03 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 717.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 720.00 | 0.00 | 0.80 | 0.40 | 0.20 | % | 0.00 | 45 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 722.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 725.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 27 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 727.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 730.00 | 0.00 | 4.20 | 2.10 | 0.13 | % | 0.00 | 3 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 732.50 | 0.00 | 4.30 | 2.15 | 0.10 | % | 0.00 | 2 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 735.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 737.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 740.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 742.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 745.00 | 0.00 | 1.65 | 0.83 | 0.10 | % | 0.00 | 4 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 3:59:54 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 3:59:54 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.21 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 557.50 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 2.55 | 1.28 | 0.10 | -0.58 | -85.30% | 0.00 | 2 | 43 | 0.82 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 562.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | 5.67 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 11/6/2026 3:59:54 PM EST |
| 567.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.86 | 0.00 | 0.00 | -0.03 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 572.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 575.00 | 0.00 | 1.65 | 0.83 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.64 | -0.01 | 0.00 | -0.05 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 577.50 | 0.00 | 4.40 | 2.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | -0.01 | 0.00 | -0.05 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 580.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | -0.01 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 582.50 | 0.00 | 4.40 | 2.20 | 0.10 | % | 0.00 | 1 | 0 | 0.77 | -0.01 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 585.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | -0.01 | 0.00 | -0.11 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 587.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.13 | 11/6/2026 3:59:54 PM EST | |||
| 590.00 | 0.00 | 4.50 | 2.25 | 0.17 | -0.31 | -64.59% | 0.00 | 1 | 30 | 0.71 | -0.01 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 592.50 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | -0.02 | 0.00 | -0.20 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 595.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.01 | +2.95% | 0.00 | 6 | 299 | 0.35 | -0.03 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 597.50 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | -0.03 | 0.00 | -0.35 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 600.00 | 0.05 | 4.70 | 2.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.45 | -0.03 | 0.00 | -0.35 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 602.50 | 0.00 | 4.70 | 2.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | -0.04 | 0.00 | -0.35 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 605.00 | 0.05 | 1.80 | 0.93 | 0.40 | -1.92 | -82.76% | 0.00 | 2 | 64 | 0.34 | -0.07 | 0.00 | -0.52 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 607.50 | 0.05 | 4.90 | 2.48 | % | 0.00 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.51 | 11/6/2026 3:59:54 PM EST | |||
| 610.00 | 0.15 | 1.45 | 0.80 | 0.76 | -1.59 | -67.66% | 0.00 | 1 | 99 | 0.31 | -0.10 | 0.00 | -0.64 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 612.50 | 0.45 | 1.75 | 1.10 | 0.75 | +0.25 | +50.00% | 0.00 | 136 | 6 | 0.33 | -0.10 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 615.00 | 0.50 | 1.25 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 23 | 66 | 0.30 | -0.11 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 617.50 | 0.40 | 4.00 | 2.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.35 | -0.12 | 0.01 | -0.61 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 620.00 | 0.45 | 1.90 | 1.18 | 1.43 | +0.78 | +120.00% | 0.00 | 4 | 94 | 0.29 | -0.15 | 0.01 | -0.71 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 622.50 | 0.65 | 2.85 | 1.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | -0.15 | 0.01 | -0.70 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 625.00 | 1.35 | 2.30 | 1.83 | 1.72 | -1.48 | -46.25% | 0.00 | 73 | 142 | 0.30 | -0.17 | 0.01 | -0.72 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 627.50 | 1.60 | 2.60 | 2.10 | 1.80 | +0.75 | +71.43% | 0.00 | 1 | 6 | 0.30 | -0.18 | 0.01 | -0.73 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 630.00 | 2.15 | 2.95 | 2.55 | 2.85 | -0.20 | -6.56% | 0.00 | 92 | 88 | 0.30 | -0.19 | 0.01 | -0.73 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 632.50 | 1.95 | 3.60 | 2.78 | 2.85 | -0.75 | -20.84% | 0.00 | 17 | 161 | 0.28 | -0.22 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 635.00 | 2.70 | 4.10 | 3.40 | 3.15 | -1.35 | -30.00% | 0.01 | 380 | 12 | 0.29 | -0.24 | 0.01 | -0.77 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 637.50 | 3.00 | 5.00 | 4.00 | 3.30 | -0.20 | -5.72% | 0.01 | 3 | 15 | 0.29 | -0.26 | 0.01 | -0.78 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 640.00 | 3.80 | 5.50 | 4.65 | 4.20 | +0.15 | +3.71% | 0.01 | 11 | 277 | 0.29 | -0.28 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 642.50 | 3.80 | 6.00 | 4.90 | 5.60 | +2.40 | +75.00% | 0.01 | 136 | 6 | 0.27 | -0.32 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 645.00 | 5.10 | 6.80 | 5.95 | 6.00 | +1.05 | +21.22% | 0.01 | 11 | 55 | 0.28 | -0.35 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 647.50 | 5.90 | 8.00 | 6.95 | 7.20 | +4.42 | +159.00% | 0.01 | 13 | 36 | 0.27 | -0.38 | 0.02 | -0.81 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 650.00 | 7.00 | 8.80 | 7.90 | 8.10 | +0.55 | +7.29% | 0.01 | 30 | 23 | 0.28 | -0.42 | 0.02 | -0.80 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 652.50 | 7.50 | 10.30 | 8.90 | 8.01 | -5.19 | -39.32% | 0.01 | 175 | 2 | 0.27 | -0.46 | 0.02 | -0.80 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 655.00 | 7.40 | 11.80 | 9.60 | 17.75 | +8.80 | +98.33% | 0.01 | 1 | 107 | 0.26 | -0.50 | 0.02 | -0.78 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 657.50 | 8.80 | 12.70 | 10.75 | 11.46 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.25 | -0.54 | 0.02 | -0.76 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 660.00 | 10.20 | 13.90 | 12.05 | 12.00 | -2.20 | -15.50% | 0.02 | 2 | 19 | 0.25 | -0.59 | 0.02 | -0.73 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 662.50 | 11.80 | 17.20 | 14.50 | 12.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | -0.63 | 0.02 | -0.70 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 665.00 | 13.40 | 18.90 | 16.15 | 8.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.67 | 0.02 | -0.66 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 667.50 | 15.10 | 20.60 | 17.85 | 23.20 | +17.06 | +277.85% | 0.03 | 1 | 18 | 0.27 | -0.71 | 0.02 | -0.62 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 670.00 | 17.00 | 21.20 | 19.10 | 18.25 | +2.00 | +12.31% | 0.03 | 10 | 81 | 0.23 | -0.75 | 0.01 | -0.57 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 672.50 | 18.80 | 22.60 | 20.70 | 32.40 | +22.30 | +220.80% | 0.03 | 2 | 6 | 0.32 | -0.78 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 675.00 | 20.70 | 24.80 | 22.75 | 16.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.33 | -0.81 | 0.01 | -0.49 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 677.50 | 23.00 | 26.80 | 24.90 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.84 | 0.01 | -0.44 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 680.00 | 25.10 | 28.80 | 26.95 | 20.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.86 | 0.01 | -0.41 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 682.50 | 27.20 | 31.10 | 29.15 | 17.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.88 | 0.01 | -0.36 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 685.00 | 29.90 | 33.30 | 31.60 | % | 0.05 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.36 | 11/6/2026 3:59:54 PM EST | |||
| 687.50 | 31.90 | 35.60 | 33.75 | 45.90 | +26.70 | +139.07% | 0.05 | 2 | 3 | 0.36 | -0.91 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 690.00 | 34.20 | 37.90 | 36.05 | % | 0.05 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.30 | 11/6/2026 3:59:54 PM EST | |||
| 692.50 | 36.50 | 40.30 | 38.40 | % | 0.06 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.32 | 11/6/2026 3:59:54 PM EST | |||
| 695.00 | 39.10 | 44.30 | 41.70 | % | 0.06 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.16 | 11/6/2026 3:59:54 PM EST | |||
| 697.50 | 41.40 | 46.80 | 44.10 | % | 0.06 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.14 | 11/6/2026 3:59:54 PM EST | |||
| 700.00 | 43.70 | 48.40 | 46.05 | % | 0.07 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.12 | 11/6/2026 3:59:54 PM EST | |||
| 702.50 | 45.50 | 51.50 | 48.50 | % | 0.07 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.10 | 11/6/2026 3:59:54 PM EST | |||
| 705.00 | 48.00 | 53.10 | 50.55 | % | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.09 | 11/6/2026 3:59:54 PM EST | |||
| 707.50 | 50.50 | 57.00 | 53.75 | % | 0.08 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.06 | 11/6/2026 3:59:54 PM EST | |||
| 710.00 | 53.60 | 58.30 | 55.95 | 81.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.05 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 712.50 | 55.50 | 60.80 | 58.15 | % | 0.08 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 11/6/2026 3:59:54 PM EST | |||
| 715.00 | 58.00 | 65.70 | 61.85 | % | 0.09 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 11/6/2026 3:59:54 PM EST | |||
| 717.50 | 60.50 | 65.50 | 63.00 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 720.00 | 63.00 | 71.30 | 67.15 | % | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 722.50 | 65.50 | 73.90 | 69.70 | % | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 725.00 | 68.00 | 75.50 | 71.75 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 727.50 | 70.50 | 76.90 | 73.70 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 730.00 | 73.60 | 79.30 | 76.45 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 732.50 | 75.50 | 80.50 | 78.00 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 735.00 | 78.00 | 84.20 | 81.10 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 737.50 | 80.50 | 87.00 | 83.75 | % | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 740.00 | 83.00 | 88.00 | 85.50 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 742.50 | 85.50 | 91.80 | 88.65 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 745.00 | 88.60 | 93.00 | 90.80 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST |