Options Chain for MASTERCARD INCORPORATED CL A (MA) - $552.75 as of 11/5/2025 11:28:33 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 | 248.40 | 256.35 | 252.38 | % | 0.84 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 310.00 | 238.40 | 246.35 | 242.38 | % | 0.78 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 320.00 | 228.20 | 233.55 | 230.88 | % | 0.72 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 330.00 | 218.45 | 226.40 | 222.43 | % | 0.67 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 340.00 | 208.45 | 216.40 | 212.43 | % | 0.62 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 350.00 | 198.45 | 206.60 | 202.53 | % | 0.58 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 360.00 | 188.40 | 196.40 | 192.40 | % | 0.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 370.00 | 178.35 | 186.45 | 182.40 | % | 0.49 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 380.00 | 168.50 | 176.65 | 172.58 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 390.00 | 158.50 | 166.45 | 162.48 | 183.48 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 10:59:07 AM EST |
| 395.00 | 153.50 | 161.45 | 157.48 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 400.00 | 148.50 | 156.35 | 152.43 | 153.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 10:59:07 AM EST |
| 405.00 | 143.55 | 151.35 | 147.45 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 410.00 | 138.55 | 146.65 | 142.60 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 415.00 | 134.15 | 139.30 | 136.73 | % | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 420.00 | 129.20 | 134.35 | 131.78 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 425.00 | 123.55 | 129.35 | 126.45 | % | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 430.00 | 118.55 | 124.40 | 121.48 | % | 0.28 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 435.00 | 113.60 | 119.40 | 116.50 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 440.00 | 109.20 | 114.40 | 111.80 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 445.00 | 103.60 | 109.80 | 106.70 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 450.00 | 99.25 | 104.40 | 101.83 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 455.00 | 94.45 | 99.35 | 96.90 | % | 0.21 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 460.00 | 89.30 | 94.45 | 91.88 | % | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 465.00 | 83.65 | 89.85 | 86.75 | % | 0.19 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 470.00 | 79.35 | 84.45 | 81.90 | 94.25 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 10:59:07 AM EST |
| 475.00 | 74.30 | 79.45 | 76.88 | % | 0.16 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 480.00 | 69.45 | 74.55 | 72.00 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 485.00 | 64.35 | 69.55 | 66.95 | % | 0.14 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 11/5/2025 10:59:07 AM EST | |||
| 490.00 | 59.65 | 64.65 | 62.15 | % | 0.13 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 11/5/2025 10:59:07 AM EST | |||
| 495.00 | 53.85 | 59.65 | 56.75 | % | 0.11 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.11 | 11/5/2025 10:59:07 AM EST | |||
| 500.00 | 50.00 | 54.05 | 52.03 | % | 0.10 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.17 | 11/5/2025 10:59:07 AM EST | |||
| 505.00 | 44.80 | 49.90 | 47.35 | % | 0.09 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.20 | 11/5/2025 10:59:07 AM EST | |||
| 510.00 | 39.90 | 44.70 | 42.30 | 32.69 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | 0.96 | 0.00 | -0.23 | 11/3/2025 | 11/5/2025 10:59:07 AM EST |
| 515.00 | 35.20 | 39.85 | 37.53 | 38.70 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.46 | 0.94 | 0.00 | -0.26 | 10/31/2025 | 11/5/2025 10:59:07 AM EST |
| 520.00 | 30.45 | 35.05 | 32.75 | 30.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.91 | 0.01 | -0.31 | 10/31/2025 | 11/5/2025 10:59:07 AM EST |
| 525.00 | 25.85 | 29.85 | 27.85 | 35.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.88 | 0.01 | -0.35 | 10/30/2025 | 11/5/2025 10:59:07 AM EST |
| 530.00 | 21.55 | 25.40 | 23.48 | 30.79 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.84 | 0.01 | -0.40 | 10/30/2025 | 11/5/2025 10:59:07 AM EST |
| 535.00 | 17.45 | 21.25 | 19.35 | 15.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.79 | 0.01 | -0.44 | 11/3/2025 | 11/5/2025 10:59:07 AM EST |
| 540.00 | 13.50 | 17.10 | 15.30 | 11.65 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.25 | 0.72 | 0.02 | -0.47 | 11/3/2025 | 11/5/2025 10:59:07 AM EST |
| 542.50 | 11.80 | 15.10 | 13.45 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | 0.68 | 0.02 | -0.48 | 11/3/2025 | 11/5/2025 10:59:07 AM EST |
| 545.00 | 10.15 | 13.25 | 11.70 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.24 | 0.64 | 0.02 | -0.49 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 547.50 | 10.30 | 11.20 | 10.75 | 12.41 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.23 | 0.60 | 0.02 | -0.49 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 550.00 | 8.45 | 9.70 | 9.08 | 8.20 | -2.60 | -24.08% | 0.02 | 14 | 43 | 0.21 | 0.55 | 0.02 | -0.48 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 552.50 | 7.40 | 8.15 | 7.78 | 6.95 | -2.20 | -24.05% | 0.01 | 8 | 6 | 0.22 | 0.50 | 0.02 | -0.47 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 555.00 | 6.15 | 6.80 | 6.48 | 8.61 | +0.51 | +6.30% | 0.01 | 3 | 29 | 0.22 | 0.44 | 0.02 | -0.45 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 557.50 | 5.00 | 5.80 | 5.40 | 7.32 | +0.57 | +8.45% | 0.01 | 3 | 36 | 0.21 | 0.39 | 0.02 | -0.43 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 560.00 | 4.20 | 4.85 | 4.53 | 4.23 | -1.58 | -27.20% | 0.01 | 15 | 335 | 0.21 | 0.34 | 0.02 | -0.40 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 562.50 | 3.30 | 3.90 | 3.60 | 3.44 | -1.16 | -25.22% | 0.01 | 5 | 26 | 0.22 | 0.29 | 0.02 | -0.37 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 565.00 | 2.63 | 3.10 | 2.87 | 2.50 | -1.35 | -35.07% | 0.01 | 13 | 77 | 0.21 | 0.25 | 0.02 | -0.34 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 567.50 | 1.83 | 2.50 | 2.17 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.21 | 0.21 | 0.02 | -0.30 | 11/3/2025 | 11/5/2025 10:59:07 AM EST |
| 570.00 | 1.68 | 2.31 | 2.00 | 2.35 | 0.00 | 0.00% | 0.00 | 1 | 100 | 0.23 | 0.17 | 0.01 | -0.27 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 572.50 | 0.96 | 2.12 | 1.54 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.22 | 0.14 | 0.01 | -0.24 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 575.00 | 0.69 | 1.79 | 1.24 | 1.35 | -0.30 | -18.19% | 0.00 | 6 | 135 | 0.23 | 0.12 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 577.50 | 0.59 | 1.54 | 1.07 | 1.12 | +0.18 | +19.15% | 0.00 | 1 | 23 | 0.23 | 0.09 | 0.01 | -0.17 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 580.00 | 0.30 | 1.32 | 0.81 | 0.60 | -0.37 | -38.15% | 0.00 | 4 | 74 | 0.24 | 0.07 | 0.01 | -0.15 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 582.50 | 0.12 | 1.16 | 0.64 | 0.90 | +0.14 | +18.43% | 0.00 | 1 | 5 | 0.22 | 0.06 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 585.00 | 0.33 | 0.78 | 0.56 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.23 | 0.05 | 0.01 | -0.10 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 590.00 | 0.03 | 0.87 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.23 | 0.03 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 595.00 | 0.01 | 0.38 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.22 | 0.02 | 0.00 | -0.05 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 600.00 | 0.03 | 0.73 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.27 | 0.01 | 0.00 | -0.03 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 605.00 | 0.00 | 1.04 | 0.52 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 17 | 0.39 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 610.00 | 0.00 | 2.80 | 1.40 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 10:59:07 AM EST |
| 615.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 10:59:07 AM EST |
| 620.00 | 0.00 | 3.95 | 1.98 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 10:59:07 AM EST |
| 625.00 | 0.00 | 3.90 | 1.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/5/2025 10:59:07 AM EST |
| 630.00 | 0.00 | 3.85 | 1.93 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 10:59:07 AM EST |
| 635.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 640.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 645.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 650.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 655.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 660.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 665.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 670.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 675.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 680.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 685.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM 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 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 310.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 320.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 330.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 340.00 | 0.00 | 3.70 | 1.85 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 10:59:07 AM EST |
| 350.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 360.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 370.00 | 0.00 | 3.70 | 1.85 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 10:59:07 AM EST |
| 380.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 390.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 395.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 400.00 | 0.00 | 3.70 | 1.85 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 10:59:07 AM EST |
| 405.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 410.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 415.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 420.00 | 0.00 | 0.63 | 0.32 | 0.30 | % | 0.00 | 2 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 10:59:07 AM EST | |
| 425.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 430.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 435.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 440.00 | 0.00 | 3.75 | 1.88 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 10:59:07 AM EST |
| 445.00 | 0.00 | 3.75 | 1.88 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 10:59:07 AM EST |
| 450.00 | 0.00 | 3.80 | 1.90 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 10:59:07 AM EST |
| 455.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 460.00 | 0.00 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 465.00 | 0.00 | 3.85 | 1.93 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 10:59:07 AM EST |
| 470.00 | 0.00 | 3.90 | 1.95 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 10:59:07 AM EST |
| 475.00 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 480.00 | 0.00 | 4.05 | 2.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 10:59:07 AM EST |
| 485.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 11/5/2025 10:59:07 AM EST | |||
| 490.00 | 0.00 | 3.45 | 1.73 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.00 | 0.00 | -0.02 | 11/3/2025 | 11/5/2025 10:59:07 AM EST |
| 495.00 | 0.03 | 0.82 | 0.43 | 0.53 | -0.08 | -13.12% | 0.00 | 2 | 27 | 0.33 | -0.01 | 0.00 | -0.11 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 500.00 | 0.01 | 0.53 | 0.27 | 0.28 | -0.60 | -68.19% | 0.00 | 3 | 39 | 0.29 | -0.02 | 0.00 | -0.17 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 505.00 | 0.01 | 0.99 | 0.50 | 0.42 | -0.38 | -47.50% | 0.00 | 12 | 15 | 0.29 | -0.03 | 0.00 | -0.20 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 510.00 | 0.15 | 0.80 | 0.48 | 0.60 | -0.37 | -38.15% | 0.00 | 3 | 35 | 0.28 | -0.04 | 0.00 | -0.23 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 515.00 | 0.55 | 1.28 | 0.92 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.30 | -0.06 | 0.00 | -0.26 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 520.00 | 0.47 | 1.32 | 0.90 | 0.97 | 0.00 | 0.00% | 0.00 | 12 | 18 | 0.27 | -0.09 | 0.01 | -0.31 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 525.00 | 1.06 | 1.96 | 1.51 | 1.54 | +0.09 | +6.21% | 0.00 | 1 | 51 | 0.27 | -0.12 | 0.01 | -0.35 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 530.00 | 1.43 | 1.96 | 1.70 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.25 | -0.16 | 0.01 | -0.40 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 535.00 | 2.21 | 2.66 | 2.44 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.24 | -0.21 | 0.01 | -0.44 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 540.00 | 3.15 | 3.95 | 3.55 | 3.55 | 0.00 | 0.00% | 0.01 | 2 | 74 | 0.24 | -0.28 | 0.02 | -0.47 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 542.50 | 3.80 | 4.70 | 4.25 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.23 | -0.32 | 0.02 | -0.48 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 545.00 | 4.60 | 5.50 | 5.05 | 3.92 | -1.18 | -23.14% | 0.01 | 1 | 71 | 0.23 | -0.36 | 0.02 | -0.49 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 547.50 | 5.40 | 6.25 | 5.83 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.23 | -0.40 | 0.02 | -0.49 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 550.00 | 6.40 | 7.60 | 7.00 | 5.52 | -1.18 | -17.62% | 0.01 | 2 | 57 | 0.22 | -0.45 | 0.02 | -0.48 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 552.50 | 7.45 | 9.30 | 8.38 | 7.80 | -1.30 | -14.29% | 0.02 | 4 | 33 | 0.22 | -0.50 | 0.02 | -0.47 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 555.00 | 8.60 | 10.75 | 9.68 | 9.50 | +0.50 | +5.56% | 0.02 | 11 | 64 | 0.22 | -0.56 | 0.02 | -0.45 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 557.50 | 9.00 | 12.60 | 10.80 | 12.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.21 | -0.61 | 0.02 | -0.43 | 10/31/2025 | 11/5/2025 10:59:07 AM EST |
| 560.00 | 10.70 | 14.05 | 12.38 | 10.52 | -1.16 | -9.94% | 0.02 | 1 | 92 | 0.21 | -0.66 | 0.02 | -0.40 | 11/5/2025 | 11/5/2025 10:59:07 AM EST |
| 562.50 | 12.40 | 15.80 | 14.10 | % | 0.03 | 0 | 0 | 0.21 | -0.71 | 0.02 | -0.37 | 11/5/2025 10:59:07 AM EST | |||
| 565.00 | 14.55 | 18.15 | 16.35 | 20.44 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.26 | -0.75 | 0.02 | -0.34 | 10/31/2025 | 11/5/2025 10:59:07 AM EST |
| 567.50 | 15.65 | 20.30 | 17.98 | 20.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.79 | 0.02 | -0.30 | 10/31/2025 | 11/5/2025 10:59:07 AM EST |
| 570.00 | 18.25 | 22.40 | 20.33 | 18.70 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.27 | -0.83 | 0.01 | -0.27 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 572.50 | 19.70 | 24.60 | 22.15 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.86 | 0.01 | -0.24 | 10/28/2025 | 11/5/2025 10:59:07 AM EST |
| 575.00 | 21.90 | 26.60 | 24.25 | 24.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.88 | 0.01 | -0.20 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 577.50 | 24.05 | 30.15 | 27.10 | % | 0.05 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.17 | 11/5/2025 10:59:07 AM EST | |||
| 580.00 | 27.50 | 31.85 | 29.68 | 27.52 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.31 | -0.93 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 10:59:07 AM EST |
| 582.50 | 28.90 | 33.85 | 31.38 | 26.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.94 | 0.01 | -0.13 | 10/30/2025 | 11/5/2025 10:59:07 AM EST |
| 585.00 | 31.40 | 36.55 | 33.98 | 20.63 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.38 | -0.95 | 0.01 | -0.10 | 10/23/2025 | 11/5/2025 10:59:07 AM EST |
| 590.00 | 36.30 | 41.45 | 38.88 | % | 0.07 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.07 | 11/5/2025 10:59:07 AM EST | |||
| 595.00 | 41.30 | 46.45 | 43.88 | % | 0.07 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 11/5/2025 10:59:07 AM EST | |||
| 600.00 | 46.25 | 52.10 | 49.18 | % | 0.08 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.03 | 11/5/2025 10:59:07 AM EST | |||
| 605.00 | 51.00 | 56.60 | 53.80 | % | 0.09 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 11/5/2025 10:59:07 AM EST | |||
| 610.00 | 56.25 | 62.10 | 59.18 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 615.00 | 61.25 | 66.45 | 63.85 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 620.00 | 66.00 | 72.10 | 69.05 | % | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 625.00 | 71.25 | 77.10 | 74.18 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 630.00 | 75.35 | 82.70 | 79.03 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 635.00 | 81.00 | 87.70 | 84.35 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 640.00 | 86.00 | 92.10 | 89.05 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 645.00 | 90.45 | 97.70 | 94.08 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 650.00 | 95.25 | 102.70 | 98.98 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 655.00 | 100.40 | 107.70 | 104.05 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 660.00 | 105.25 | 112.55 | 108.90 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 665.00 | 109.25 | 117.55 | 113.40 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 670.00 | 115.20 | 122.55 | 118.88 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 675.00 | 120.35 | 127.55 | 123.95 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 680.00 | 124.70 | 132.55 | 128.63 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST | |||
| 685.00 | 130.35 | 137.55 | 133.95 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:59:07 AM EST |