Options Chain for MASTERCARD INCORPORATED CL A (MA) - $657.33 as of 11/6/2026 7:29:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 382.90 | 390.20 | 386.55 | % | 1.43 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 280.00 | 372.90 | 380.00 | 376.45 | % | 1.34 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 290.00 | 362.90 | 370.20 | 366.55 | % | 1.26 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 300.00 | 352.90 | 360.20 | 356.55 | % | 1.19 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 310.00 | 343.00 | 348.90 | 345.95 | % | 1.12 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 320.00 | 333.20 | 338.90 | 336.05 | 193.20 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 11/5/2026 3:59:55 PM EST |
| 330.00 | 323.10 | 330.10 | 326.60 | % | 0.99 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 340.00 | 313.00 | 318.90 | 315.95 | % | 0.93 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 350.00 | 303.00 | 308.90 | 305.95 | % | 0.87 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 360.00 | 293.10 | 300.20 | 296.65 | 216.71 | 0.00 | 0.00% | 0.82 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 11/5/2026 3:59:55 PM EST |
| 370.00 | 283.10 | 290.90 | 287.00 | 164.80 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 11/5/2026 3:59:55 PM EST |
| 380.00 | 273.10 | 280.70 | 276.90 | % | 0.73 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 385.00 | 268.10 | 275.50 | 271.80 | 275.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 390.00 | 263.10 | 270.70 | 266.90 | 269.51 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 395.00 | 258.20 | 265.80 | 262.00 | % | 0.66 | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 400.00 | 253.20 | 260.90 | 257.05 | 135.70 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 11/5/2026 3:59:55 PM EST |
| 405.00 | 248.20 | 255.50 | 251.85 | 157.20 | 0.00 | 0.00% | 0.62 | 0 | 27 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 11/5/2026 3:59:55 PM EST |
| 410.00 | 243.20 | 250.90 | 247.05 | 121.12 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 11/5/2026 3:59:55 PM EST |
| 415.00 | 238.20 | 245.90 | 242.05 | 130.00 | 0.00 | 0.00% | 0.58 | 0 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 11/5/2026 3:59:55 PM EST |
| 420.00 | 233.20 | 240.90 | 237.05 | 148.10 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/5/2026 3:59:55 PM EST |
| 425.00 | 228.20 | 235.60 | 231.90 | % | 0.55 | 0 | 21 | 1.40 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 430.00 | 223.30 | 230.60 | 226.95 | 118.76 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 11/5/2026 3:59:55 PM EST |
| 435.00 | 218.30 | 225.80 | 222.05 | 82.00 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 11/5/2026 3:59:55 PM EST |
| 440.00 | 213.30 | 220.70 | 217.00 | 73.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 11/5/2026 3:59:55 PM EST |
| 445.00 | 208.20 | 215.70 | 211.95 | 91.80 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 11/5/2026 3:59:55 PM EST |
| 450.00 | 203.30 | 211.00 | 207.15 | 88.86 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.27 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 11/5/2026 3:59:55 PM EST |
| 455.00 | 198.30 | 205.80 | 202.05 | 61.60 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 11/5/2026 3:59:55 PM EST |
| 460.00 | 193.30 | 200.90 | 197.10 | 118.40 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/5/2026 3:59:55 PM EST |
| 465.00 | 188.40 | 196.00 | 192.20 | 89.30 | 0.00 | 0.00% | 0.41 | 0 | 30 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 11/5/2026 3:59:55 PM EST |
| 470.00 | 183.40 | 190.80 | 187.10 | 119.80 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 11/5/2026 3:59:55 PM EST |
| 475.00 | 178.40 | 185.50 | 181.95 | 98.00 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 11/5/2026 3:59:55 PM EST |
| 480.00 | 173.40 | 179.30 | 176.35 | 84.06 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/5/2026 3:59:55 PM EST |
| 485.00 | 168.40 | 174.30 | 171.35 | 180.43 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.91 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 490.00 | 163.50 | 171.00 | 167.25 | 122.05 | 0.00 | 0.00% | 0.34 | 0 | 59 | 1.04 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:55 PM EST |
| 495.00 | 158.50 | 166.00 | 162.25 | 63.20 | 0.00 | 0.00% | 0.33 | 0 | 39 | 1.02 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 11/5/2026 3:59:55 PM EST |
| 500.00 | 154.20 | 159.40 | 156.80 | 128.22 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.84 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 3:59:55 PM EST |
| 505.00 | 148.80 | 154.40 | 151.60 | 93.00 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.81 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 3:59:55 PM EST |
| 510.00 | 143.90 | 150.70 | 147.30 | 82.57 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 11/5/2026 3:59:55 PM EST |
| 515.00 | 139.70 | 145.70 | 142.70 | 107.09 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.89 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 3:59:55 PM EST |
| 520.00 | 133.60 | 140.80 | 137.20 | 115.00 | 0.00 | 0.00% | 0.26 | 0 | 178 | 0.88 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 525.00 | 128.70 | 136.00 | 132.35 | 99.24 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.85 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 3:59:55 PM EST |
| 530.00 | 123.50 | 130.90 | 127.20 | 91.00 | 0.00 | 0.00% | 0.24 | 0 | 246 | 0.81 | 1.00 | 0.00 | -0.02 | 10/16/2026 | 11/5/2026 3:59:55 PM EST |
| 535.00 | 118.70 | 126.40 | 122.55 | 45.60 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.81 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 11/5/2026 3:59:55 PM EST |
| 540.00 | 113.40 | 120.90 | 117.15 | 100.00 | 0.00 | 0.00% | 0.22 | 0 | 236 | 0.76 | 1.00 | 0.00 | -0.02 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 545.00 | 109.20 | 114.70 | 111.95 | 115.39 | 0.00 | 0.00% | 0.21 | 0 | 49 | 0.63 | 1.00 | 0.00 | -0.06 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 550.00 | 104.70 | 109.90 | 107.30 | 124.20 | 0.00 | 0.00% | 0.20 | 0 | 179 | 0.62 | 0.99 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 555.00 | 99.80 | 105.00 | 102.40 | 108.00 | 0.00 | 0.00% | 0.18 | 0 | 135 | 0.60 | 0.99 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 560.00 | 94.60 | 99.90 | 97.25 | 99.13 | 0.00 | 0.00% | 0.17 | 0 | 642 | 0.57 | 0.99 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 565.00 | 89.00 | 95.60 | 92.30 | 103.65 | 0.00 | 0.00% | 0.16 | 0 | 84 | 0.58 | 0.99 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 570.00 | 85.00 | 90.00 | 87.50 | 91.25 | 0.00 | 0.00% | 0.15 | 0 | 644 | 0.52 | 0.98 | 0.00 | -0.10 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 575.00 | 79.40 | 85.10 | 82.25 | 83.18 | 0.00 | 0.00% | 0.14 | 0 | 166 | 0.50 | 0.98 | 0.00 | -0.10 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 580.00 | 75.10 | 80.40 | 77.75 | 92.60 | 0.00 | 0.00% | 0.13 | 0 | 242 | 0.49 | 0.96 | 0.00 | -0.18 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 585.00 | 70.50 | 74.60 | 72.55 | 94.00 | 0.00 | 0.00% | 0.12 | 0 | 154 | 0.43 | 0.95 | 0.00 | -0.20 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 590.00 | 65.70 | 70.00 | 67.85 | 75.15 | 0.00 | 0.00% | 0.11 | 0 | 300 | 0.42 | 0.94 | 0.00 | -0.21 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 595.00 | 60.80 | 65.20 | 63.00 | 68.45 | 0.00 | 0.00% | 0.11 | 0 | 292 | 0.41 | 0.93 | 0.00 | -0.23 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 597.50 | 58.20 | 62.90 | 60.55 | 72.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | 0.92 | 0.00 | -0.26 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 600.00 | 55.60 | 60.60 | 58.10 | 64.75 | 0.00 | 0.00% | 0.10 | 0 | 817 | 0.40 | 0.90 | 0.00 | -0.29 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 602.50 | 53.80 | 58.30 | 56.05 | 39.11 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | 0.90 | 0.00 | -0.28 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 605.00 | 51.20 | 55.90 | 53.55 | 60.70 | 0.00 | 0.00% | 0.09 | 0 | 242 | 0.38 | 0.89 | 0.00 | -0.30 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 607.50 | 49.10 | 53.60 | 51.35 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.38 | 0.89 | 0.00 | -0.31 | 10/27/2026 | 11/5/2026 3:59:55 PM EST |
| 610.00 | 46.70 | 51.40 | 49.05 | 55.20 | 0.00 | 0.00% | 0.08 | 0 | 375 | 0.37 | 0.87 | 0.00 | -0.33 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 612.50 | 44.70 | 49.20 | 46.95 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.37 | 0.86 | 0.00 | -0.34 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 615.00 | 42.40 | 47.00 | 44.70 | 58.80 | 0.00 | 0.00% | 0.07 | 0 | 414 | 0.27 | 0.85 | 0.01 | -0.35 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 617.50 | 40.50 | 44.80 | 42.65 | 44.78 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.30 | 0.84 | 0.01 | -0.37 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 620.00 | 38.10 | 42.80 | 40.45 | 46.50 | 0.00 | 0.00% | 0.07 | 0 | 562 | 0.30 | 0.83 | 0.01 | -0.38 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 622.50 | 36.20 | 40.70 | 38.45 | 23.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.30 | 0.81 | 0.01 | -0.39 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 625.00 | 33.70 | 38.60 | 36.15 | 54.68 | 0.00 | 0.00% | 0.06 | 0 | 474 | 0.29 | 0.80 | 0.01 | -0.41 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 627.50 | 32.20 | 36.60 | 34.40 | 36.32 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.30 | 0.78 | 0.01 | -0.42 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 630.00 | 29.80 | 34.60 | 32.20 | 47.45 | 0.00 | 0.00% | 0.05 | 0 | 360 | 0.29 | 0.76 | 0.01 | -0.43 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 632.50 | 28.40 | 32.70 | 30.55 | 25.08 | 0.00 | 0.00% | 0.05 | 0 | 332 | 0.30 | 0.75 | 0.01 | -0.44 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 635.00 | 26.50 | 30.90 | 28.70 | 40.56 | 0.00 | 0.00% | 0.05 | 0 | 220 | 0.30 | 0.73 | 0.01 | -0.45 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 637.50 | 24.70 | 29.00 | 26.85 | 34.66 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.30 | 0.70 | 0.01 | -0.46 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 640.00 | 22.90 | 27.00 | 24.95 | 24.40 | 0.00 | 0.00% | 0.04 | 0 | 357 | 0.29 | 0.68 | 0.01 | -0.47 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 642.50 | 21.40 | 25.50 | 23.45 | 30.44 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.29 | 0.66 | 0.01 | -0.48 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 645.00 | 19.60 | 23.10 | 21.35 | 27.40 | 0.00 | 0.00% | 0.03 | 0 | 2,079 | 0.28 | 0.63 | 0.01 | -0.49 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 650.00 | 16.60 | 19.90 | 18.25 | 23.36 | 0.00 | 0.00% | 0.03 | 0 | 553 | 0.28 | 0.58 | 0.01 | -0.50 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 655.00 | 13.90 | 17.90 | 15.90 | 15.53 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.29 | 0.53 | 0.01 | -0.50 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 660.00 | 12.20 | 13.40 | 12.80 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 345 | 0.28 | 0.47 | 0.01 | -0.50 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 665.00 | 9.70 | 11.10 | 10.40 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 729 | 0.27 | 0.42 | 0.01 | -0.48 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 670.00 | 6.40 | 9.70 | 8.05 | 11.53 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.26 | 0.36 | 0.01 | -0.46 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 675.00 | 6.00 | 9.20 | 7.60 | 9.48 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.28 | 0.31 | 0.01 | -0.44 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 680.00 | 4.60 | 6.00 | 5.30 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.26 | 0.26 | 0.01 | -0.40 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 685.00 | 3.30 | 6.60 | 4.95 | 4.89 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.28 | 0.22 | 0.01 | -0.36 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 690.00 | 2.80 | 7.40 | 5.10 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.30 | 0.18 | 0.01 | -0.32 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 695.00 | 1.90 | 5.30 | 3.60 | 6.76 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.29 | 0.15 | 0.01 | -0.28 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 700.00 | 1.80 | 3.30 | 2.55 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.28 | 0.12 | 0.01 | -0.24 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 705.00 | 1.00 | 2.80 | 1.90 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.27 | 0.09 | 0.00 | -0.20 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 710.00 | 0.55 | 2.30 | 1.43 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.27 | 0.07 | 0.00 | -0.16 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 715.00 | 0.10 | 2.05 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.26 | 0.05 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 720.00 | 0.05 | 3.50 | 1.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.29 | 0.04 | 0.00 | -0.11 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.03 | 0.00 | -0.09 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 730.00 | 0.00 | 4.60 | 2.30 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.02 | 0.00 | -0.07 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 735.00 | 0.00 | 4.60 | 2.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.49 | 0.02 | 0.00 | -0.05 | 10/22/2026 | 11/5/2026 3:59:55 PM EST |
| 740.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.01 | 0.00 | -0.04 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 745.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.03 | 11/5/2026 3:59:55 PM EST | |||
| 750.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 11/5/2026 3:59:55 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 11/5/2026 3:59:55 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/5/2026 3:59:55 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/5/2026 3:59:55 PM EST |
| 800.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/5/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/5/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 11/5/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 11/5/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 11/5/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.18 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/5/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 11/5/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 3.00 | 1.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/5/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/5/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/5/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.46 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.39 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.36 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.30 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/5/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.27 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 4.40 | 2.20 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 475.00 | 0.00 | 2.30 | 1.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 485.00 | 0.00 | 4.40 | 2.20 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 4.40 | 2.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 495.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.01 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 4.40 | 2.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 505.00 | 0.00 | 4.40 | 2.20 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.95 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 4.50 | 2.25 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 515.00 | 0.00 | 4.50 | 2.25 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.88 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 525.00 | 0.00 | 4.50 | 2.25 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.85 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 530.00 | 0.05 | 4.50 | 2.28 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.61 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 535.00 | 0.00 | 4.60 | 2.30 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.59 | 0.00 | 0.00 | -0.02 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 3.40 | 1.70 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.71 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 545.00 | 0.00 | 4.60 | 2.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.55 | 0.00 | 0.00 | -0.06 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 550.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.39 | -0.01 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 555.00 | 0.00 | 2.10 | 1.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.56 | -0.01 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 1.10 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.47 | -0.01 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 565.00 | 0.00 | 3.20 | 1.60 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.57 | -0.01 | 0.00 | -0.08 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 570.00 | 0.05 | 4.10 | 2.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.43 | -0.02 | 0.00 | -0.10 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 575.00 | 0.00 | 4.90 | 2.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.59 | -0.02 | 0.00 | -0.10 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 580.00 | 0.15 | 1.35 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.34 | -0.04 | 0.00 | -0.18 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 585.00 | 0.20 | 2.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.34 | -0.05 | 0.00 | -0.20 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 590.00 | 0.20 | 3.60 | 1.90 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.35 | -0.06 | 0.00 | -0.21 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 595.00 | 0.20 | 5.50 | 2.85 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.37 | -0.07 | 0.00 | -0.23 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 597.50 | 0.15 | 4.40 | 2.28 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.33 | -0.08 | 0.00 | -0.26 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 600.00 | 0.20 | 2.25 | 1.23 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.28 | -0.10 | 0.00 | -0.29 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 602.50 | 0.20 | 4.90 | 2.55 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | -0.10 | 0.00 | -0.28 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 605.00 | 0.85 | 3.30 | 2.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.31 | -0.11 | 0.00 | -0.30 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 607.50 | 0.70 | 4.40 | 2.55 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.32 | -0.11 | 0.00 | -0.31 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 610.00 | 1.80 | 2.80 | 2.30 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.31 | -0.13 | 0.00 | -0.33 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 612.50 | 2.05 | 3.20 | 2.63 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.31 | -0.14 | 0.00 | -0.34 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 615.00 | 2.15 | 4.10 | 3.13 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.31 | -0.15 | 0.01 | -0.35 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 617.50 | 1.00 | 6.30 | 3.65 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.30 | -0.16 | 0.01 | -0.37 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 620.00 | 3.00 | 4.00 | 3.50 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.30 | -0.17 | 0.01 | -0.38 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 622.50 | 3.30 | 4.40 | 3.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.29 | -0.19 | 0.01 | -0.39 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 625.00 | 3.70 | 5.00 | 4.35 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.29 | -0.20 | 0.01 | -0.41 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 627.50 | 4.00 | 5.50 | 4.75 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.29 | -0.22 | 0.01 | -0.42 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 630.00 | 4.30 | 6.00 | 5.15 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 563 | 0.28 | -0.24 | 0.01 | -0.43 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 632.50 | 4.90 | 6.70 | 5.80 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.28 | -0.25 | 0.01 | -0.44 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 635.00 | 5.50 | 7.20 | 6.35 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.28 | -0.27 | 0.01 | -0.45 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 637.50 | 6.50 | 8.00 | 7.25 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.28 | -0.30 | 0.01 | -0.46 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 640.00 | 7.10 | 8.70 | 7.90 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 932 | 0.28 | -0.32 | 0.01 | -0.47 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 642.50 | 7.70 | 9.60 | 8.65 | 10.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.28 | -0.34 | 0.01 | -0.48 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 645.00 | 8.60 | 10.70 | 9.65 | 9.76 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.28 | -0.37 | 0.01 | -0.49 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 650.00 | 10.20 | 12.90 | 11.55 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.28 | -0.42 | 0.01 | -0.50 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 655.00 | 12.70 | 14.70 | 13.70 | 12.70 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.27 | -0.47 | 0.01 | -0.50 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 660.00 | 14.40 | 17.20 | 15.80 | 15.30 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.26 | -0.53 | 0.01 | -0.50 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 665.00 | 16.00 | 19.60 | 17.80 | 18.30 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.24 | -0.58 | 0.01 | -0.48 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 670.00 | 19.20 | 23.30 | 21.25 | 19.90 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.25 | -0.64 | 0.01 | -0.46 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 675.00 | 22.50 | 27.40 | 24.95 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.25 | -0.69 | 0.01 | -0.44 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 680.00 | 26.40 | 31.30 | 28.85 | 22.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.26 | -0.74 | 0.01 | -0.40 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 685.00 | 30.40 | 34.80 | 32.60 | % | 0.05 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.36 | 11/5/2026 3:59:55 PM EST | |||
| 690.00 | 34.60 | 38.90 | 36.75 | 82.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.82 | 0.01 | -0.32 | 10/27/2026 | 11/5/2026 3:59:55 PM EST |
| 695.00 | 38.90 | 43.30 | 41.10 | 28.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.85 | 0.01 | -0.28 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 700.00 | 43.50 | 47.60 | 45.55 | % | 0.07 | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.24 | 11/5/2026 3:59:55 PM EST | |||
| 705.00 | 47.90 | 52.20 | 50.05 | % | 0.07 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.20 | 11/5/2026 3:59:55 PM EST | |||
| 710.00 | 52.80 | 57.10 | 54.95 | % | 0.08 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.16 | 11/5/2026 3:59:55 PM EST | |||
| 715.00 | 57.60 | 61.90 | 59.75 | % | 0.08 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.13 | 11/5/2026 3:59:55 PM EST | |||
| 720.00 | 62.50 | 66.70 | 64.60 | % | 0.09 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.11 | 11/5/2026 3:59:55 PM EST | |||
| 725.00 | 65.50 | 73.20 | 69.35 | % | 0.10 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.09 | 11/5/2026 3:59:55 PM EST | |||
| 730.00 | 70.40 | 78.20 | 74.30 | % | 0.10 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 735.00 | 75.40 | 82.70 | 79.05 | % | 0.11 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 740.00 | 80.40 | 87.80 | 84.10 | % | 0.11 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 11/5/2026 3:59:55 PM EST | |||
| 745.00 | 85.40 | 93.20 | 89.30 | % | 0.12 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 11/5/2026 3:59:55 PM EST | |||
| 750.00 | 90.40 | 98.10 | 94.25 | % | 0.13 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 11/5/2026 3:59:55 PM EST | |||
| 760.00 | 100.40 | 108.00 | 104.20 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 770.00 | 110.40 | 118.00 | 114.20 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 780.00 | 120.40 | 127.70 | 124.05 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 790.00 | 131.60 | 137.50 | 134.55 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 800.00 | 141.60 | 147.50 | 144.55 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 820.00 | 161.60 | 167.50 | 164.55 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 840.00 | 180.40 | 188.20 | 184.30 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST |