Options Chain for MASTERCARD INCORPORATED CL A (MA) - $566.01 as of 10/15/2025 9:00:19 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 | 266.25 | 272.60 | 269.43 | % | 0.90 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 310.00 | 256.45 | 262.75 | 259.60 | % | 0.84 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 320.00 | 246.45 | 251.65 | 249.05 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 330.00 | 236.45 | 243.00 | 239.73 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 340.00 | 226.50 | 233.00 | 229.75 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 350.00 | 216.60 | 223.00 | 219.80 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 360.00 | 206.75 | 213.20 | 209.98 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 370.00 | 196.75 | 203.25 | 200.00 | 215.48 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.83 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/14/2025 3:59:53 PM EST |
| 380.00 | 186.90 | 193.20 | 190.05 | 198.75 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/14/2025 3:59:53 PM EST |
| 390.00 | 176.95 | 182.20 | 179.58 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 400.00 | 167.05 | 172.25 | 169.65 | 169.43 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.72 | 1.00 | 0.00 | -0.03 | 9/24/2025 | 10/14/2025 3:59:53 PM EST |
| 405.00 | 162.20 | 167.30 | 164.75 | % | 0.41 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 410.00 | 157.20 | 162.45 | 159.83 | % | 0.39 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 10/14/2025 3:59:53 PM EST | |||
| 415.00 | 152.25 | 157.40 | 154.83 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 10/14/2025 3:59:53 PM EST | |||
| 420.00 | 147.35 | 153.55 | 150.45 | % | 0.36 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 10/14/2025 3:59:53 PM EST | |||
| 425.00 | 142.45 | 147.65 | 145.05 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 10/14/2025 3:59:53 PM EST | |||
| 430.00 | 137.50 | 142.75 | 140.13 | 135.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.06 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 435.00 | 132.60 | 138.80 | 135.70 | % | 0.31 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.06 | 10/14/2025 3:59:53 PM EST | |||
| 440.00 | 127.70 | 132.90 | 130.30 | 126.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 445.00 | 122.80 | 127.85 | 125.33 | % | 0.28 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 450.00 | 117.90 | 123.10 | 120.50 | % | 0.27 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.08 | 10/14/2025 3:59:53 PM EST | |||
| 455.00 | 113.05 | 118.30 | 115.68 | % | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.08 | 10/14/2025 3:59:53 PM EST | |||
| 460.00 | 108.20 | 113.40 | 110.80 | % | 0.24 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.09 | 10/14/2025 3:59:53 PM EST | |||
| 465.00 | 103.35 | 108.60 | 105.98 | % | 0.23 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.10 | 10/14/2025 3:59:53 PM EST | |||
| 470.00 | 98.50 | 103.70 | 101.10 | 127.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.48 | 0.95 | 0.00 | -0.11 | 9/18/2025 | 10/14/2025 3:59:53 PM EST |
| 475.00 | 93.65 | 98.80 | 96.23 | 106.69 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.47 | 0.95 | 0.00 | -0.12 | 10/8/2025 | 10/14/2025 3:59:53 PM EST |
| 480.00 | 88.85 | 94.05 | 91.45 | % | 0.19 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.13 | 10/14/2025 3:59:53 PM EST | |||
| 485.00 | 84.10 | 89.40 | 86.75 | % | 0.18 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.14 | 10/14/2025 3:59:53 PM EST | |||
| 490.00 | 79.35 | 84.65 | 82.00 | % | 0.17 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.15 | 10/14/2025 3:59:53 PM EST | |||
| 495.00 | 74.65 | 79.80 | 77.23 | % | 0.16 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.16 | 10/14/2025 3:59:53 PM EST | |||
| 500.00 | 70.05 | 75.30 | 72.68 | % | 0.15 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.17 | 10/14/2025 3:59:53 PM EST | |||
| 505.00 | 66.00 | 70.60 | 68.30 | % | 0.14 | 0 | 0 | 0.33 | 0.88 | 0.00 | -0.18 | 10/14/2025 3:59:53 PM EST | |||
| 510.00 | 61.00 | 65.35 | 63.18 | % | 0.12 | 0 | 0 | 0.31 | 0.87 | 0.00 | -0.19 | 10/14/2025 3:59:53 PM EST | |||
| 515.00 | 56.55 | 61.95 | 59.25 | % | 0.12 | 0 | 0 | 0.32 | 0.85 | 0.00 | -0.20 | 10/14/2025 3:59:53 PM EST | |||
| 520.00 | 52.20 | 56.90 | 54.55 | 50.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.30 | 0.83 | 0.00 | -0.21 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 525.00 | 47.70 | 52.35 | 50.03 | 74.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.29 | 0.81 | 0.00 | -0.22 | 9/18/2025 | 10/14/2025 3:59:53 PM EST |
| 530.00 | 43.60 | 48.25 | 45.93 | 43.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.29 | 0.79 | 0.01 | -0.23 | 10/9/2025 | 10/14/2025 3:59:53 PM EST |
| 535.00 | 39.55 | 44.90 | 42.23 | 67.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.77 | 0.01 | -0.23 | 8/28/2025 | 10/14/2025 3:59:53 PM EST |
| 540.00 | 35.70 | 40.60 | 38.15 | 37.70 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.28 | 0.74 | 0.01 | -0.24 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 545.00 | 32.80 | 37.20 | 35.00 | 39.91 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.29 | 0.71 | 0.01 | -0.25 | 9/23/2025 | 10/14/2025 3:59:53 PM EST |
| 550.00 | 29.20 | 33.20 | 31.20 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.28 | 0.67 | 0.01 | -0.26 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 555.00 | 26.10 | 29.10 | 27.60 | 27.50 | 0.00 | 0.00% | 0.05 | 0 | 190 | 0.27 | 0.64 | 0.01 | -0.26 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 560.00 | 22.85 | 26.20 | 24.53 | 22.45 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.27 | 0.60 | 0.01 | -0.26 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 565.00 | 19.70 | 23.00 | 21.35 | 22.30 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.26 | 0.55 | 0.01 | -0.27 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 570.00 | 16.90 | 21.20 | 19.05 | 19.55 | 0.00 | 0.00% | 0.03 | 0 | 343 | 0.26 | 0.51 | 0.01 | -0.27 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 575.00 | 16.15 | 17.55 | 16.85 | 15.05 | 0.00 | 0.00% | 0.03 | 0 | 283 | 0.26 | 0.47 | 0.01 | -0.26 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 580.00 | 14.00 | 15.10 | 14.55 | 14.60 | 0.00 | 0.00% | 0.03 | 0 | 226 | 0.26 | 0.43 | 0.01 | -0.26 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 585.00 | 11.85 | 13.85 | 12.85 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 497 | 0.26 | 0.39 | 0.01 | -0.25 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 590.00 | 9.45 | 11.35 | 10.40 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 390 | 0.25 | 0.35 | 0.01 | -0.24 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 595.00 | 8.10 | 9.35 | 8.73 | 8.42 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.25 | 0.31 | 0.01 | -0.23 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 600.00 | 6.60 | 7.35 | 6.98 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.24 | 0.27 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 605.00 | 4.90 | 6.55 | 5.73 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.24 | 0.23 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 610.00 | 4.20 | 4.80 | 4.50 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 696 | 0.24 | 0.20 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 615.00 | 2.26 | 5.30 | 3.78 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.24 | 0.17 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 620.00 | 2.38 | 3.55 | 2.97 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 1,373 | 0.23 | 0.14 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 625.00 | 1.98 | 2.61 | 2.30 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.23 | 0.11 | 0.00 | -0.12 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 630.00 | 1.23 | 2.19 | 1.71 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.23 | 0.09 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 635.00 | 0.34 | 1.70 | 1.02 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.21 | 0.07 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 640.00 | 0.94 | 1.29 | 1.12 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.22 | 0.05 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 645.00 | 0.07 | 1.35 | 0.71 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.20 | 0.04 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 650.00 | 0.03 | 1.46 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.21 | 0.03 | 0.00 | -0.04 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 655.00 | 0.01 | 1.50 | 0.76 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.21 | 0.02 | 0.00 | -0.03 | 10/8/2025 | 10/14/2025 3:59:53 PM EST |
| 660.00 | 0.01 | 1.35 | 0.68 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.22 | 0.02 | 0.00 | -0.02 | 10/7/2025 | 10/14/2025 3:59:53 PM EST |
| 665.00 | 0.01 | 1.23 | 0.62 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.23 | 0.01 | 0.00 | -0.02 | 10/7/2025 | 10/14/2025 3:59:53 PM EST |
| 670.00 | 0.01 | 1.12 | 0.57 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.23 | 0.01 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 675.00 | 0.01 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.23 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/14/2025 3:59:53 PM EST |
| 680.00 | 0.01 | 1.14 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.25 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/14/2025 3:59:53 PM EST |
| 685.00 | 0.01 | 0.97 | 0.49 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/14/2025 3:59:53 PM EST |
| 690.00 | 0.01 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 695.00 | 0.01 | 0.93 | 0.47 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/14/2025 3:59:53 PM EST |
| 700.00 | 0.01 | 0.70 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:53 PM EST |
| 705.00 | 0.01 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 710.00 | 0.01 | 0.88 | 0.45 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 715.00 | 0.01 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 720.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 730.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/14/2025 3:59:53 PM EST |
| 740.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 3:59:53 PM EST |
| 750.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 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 | 1.28 | 0.64 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/14/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 1.13 | 0.57 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:53 PM EST |
| 340.00 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 350.00 | 0.01 | 0.98 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 3:59:53 PM EST |
| 360.00 | 0.01 | 1.36 | 0.69 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 370.00 | 0.01 | 0.22 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 380.00 | 0.01 | 0.90 | 0.46 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 10/14/2025 3:59:53 PM EST |
| 390.00 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 400.00 | 0.01 | 1.09 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.00 | 0.00 | -0.03 | 9/24/2025 | 10/14/2025 3:59:53 PM EST |
| 405.00 | 0.01 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 410.00 | 0.01 | 1.27 | 0.64 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.04 | 8/21/2025 | 10/14/2025 3:59:53 PM EST |
| 415.00 | 0.01 | 1.48 | 0.75 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 10/14/2025 3:59:53 PM EST | |||
| 420.00 | 0.30 | 0.68 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | -0.01 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 425.00 | 0.01 | 1.16 | 0.59 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 10/14/2025 3:59:53 PM EST |
| 430.00 | 0.01 | 1.43 | 0.72 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.01 | 0.00 | -0.06 | 10/8/2025 | 10/14/2025 3:59:53 PM EST |
| 435.00 | 0.01 | 1.70 | 0.86 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.02 | 0.00 | -0.06 | 9/23/2025 | 10/14/2025 3:59:53 PM EST |
| 440.00 | 0.03 | 1.42 | 0.73 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | -0.02 | 0.00 | -0.07 | 9/30/2025 | 10/14/2025 3:59:53 PM EST |
| 445.00 | 0.14 | 1.67 | 0.91 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 450.00 | 0.26 | 1.74 | 1.00 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.39 | -0.03 | 0.00 | -0.08 | 9/11/2025 | 10/14/2025 3:59:53 PM EST |
| 455.00 | 0.52 | 1.80 | 1.16 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.03 | 0.00 | -0.08 | 9/18/2025 | 10/14/2025 3:59:53 PM EST |
| 460.00 | 0.91 | 1.30 | 1.11 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | -0.03 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 465.00 | 0.87 | 2.10 | 1.49 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.39 | -0.04 | 0.00 | -0.10 | 9/24/2025 | 10/14/2025 3:59:53 PM EST |
| 470.00 | 0.94 | 1.70 | 1.32 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | -0.05 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 475.00 | 1.32 | 1.77 | 1.55 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | -0.05 | 0.00 | -0.12 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 480.00 | 1.48 | 2.33 | 1.91 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.36 | -0.06 | 0.00 | -0.13 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 485.00 | 1.44 | 2.64 | 2.04 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.35 | -0.07 | 0.00 | -0.14 | 10/9/2025 | 10/14/2025 3:59:53 PM EST |
| 490.00 | 1.74 | 2.78 | 2.26 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | -0.08 | 0.00 | -0.15 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 495.00 | 2.15 | 2.77 | 2.46 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.33 | -0.09 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 500.00 | 2.21 | 3.15 | 2.68 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.32 | -0.10 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 505.00 | 2.65 | 3.65 | 3.15 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.31 | -0.12 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 510.00 | 3.20 | 4.10 | 3.65 | 4.72 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.31 | -0.13 | 0.00 | -0.19 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 515.00 | 3.40 | 4.45 | 3.93 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.30 | -0.15 | 0.00 | -0.20 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 520.00 | 4.00 | 4.70 | 4.35 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.29 | -0.17 | 0.00 | -0.21 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 525.00 | 4.80 | 5.50 | 5.15 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.28 | -0.19 | 0.00 | -0.22 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 530.00 | 5.40 | 6.20 | 5.80 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.28 | -0.21 | 0.01 | -0.23 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 535.00 | 6.40 | 7.30 | 6.85 | 6.65 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.27 | -0.23 | 0.01 | -0.23 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 540.00 | 7.55 | 8.50 | 8.03 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.27 | -0.26 | 0.01 | -0.24 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 545.00 | 9.00 | 9.85 | 9.43 | 9.25 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.27 | -0.29 | 0.01 | -0.25 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 550.00 | 10.30 | 11.10 | 10.70 | 12.05 | 0.00 | 0.00% | 0.02 | 0 | 369 | 0.26 | -0.33 | 0.01 | -0.26 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 555.00 | 11.90 | 12.80 | 12.35 | 14.37 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.26 | -0.36 | 0.01 | -0.26 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 560.00 | 13.25 | 16.75 | 15.00 | 17.46 | 0.00 | 0.00% | 0.03 | 0 | 1,596 | 0.27 | -0.40 | 0.01 | -0.26 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 565.00 | 14.90 | 18.30 | 16.60 | 17.30 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.26 | -0.45 | 0.01 | -0.27 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 570.00 | 17.05 | 21.00 | 19.03 | 22.17 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.26 | -0.49 | 0.01 | -0.27 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 575.00 | 19.35 | 24.15 | 21.75 | 22.36 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.26 | -0.53 | 0.01 | -0.26 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 580.00 | 21.75 | 26.50 | 24.13 | 25.40 | 0.00 | 0.00% | 0.04 | 0 | 407 | 0.25 | -0.57 | 0.01 | -0.26 | 10/14/2025 | 10/14/2025 3:59:53 PM EST |
| 585.00 | 25.85 | 29.40 | 27.63 | 30.74 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.25 | -0.61 | 0.01 | -0.25 | 10/10/2025 | 10/14/2025 3:59:53 PM EST |
| 590.00 | 28.10 | 32.80 | 30.45 | 37.62 | 0.00 | 0.00% | 0.05 | 0 | 467 | 0.25 | -0.65 | 0.01 | -0.24 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 595.00 | 31.65 | 35.90 | 33.78 | 30.50 | 0.00 | 0.00% | 0.06 | 0 | 156 | 0.24 | -0.69 | 0.01 | -0.23 | 10/9/2025 | 10/14/2025 3:59:53 PM EST |
| 600.00 | 34.45 | 40.00 | 37.23 | 27.75 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.24 | -0.73 | 0.01 | -0.21 | 10/7/2025 | 10/14/2025 3:59:53 PM EST |
| 605.00 | 38.25 | 43.60 | 40.93 | 30.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.23 | -0.77 | 0.01 | -0.19 | 10/7/2025 | 10/14/2025 3:59:53 PM EST |
| 610.00 | 42.50 | 47.90 | 45.20 | 40.28 | 0.00 | 0.00% | 0.07 | 0 | 169 | 0.23 | -0.80 | 0.01 | -0.18 | 10/1/2025 | 10/14/2025 3:59:53 PM EST |
| 615.00 | 46.60 | 52.40 | 49.50 | 56.65 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.22 | -0.83 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:53 PM EST |
| 620.00 | 51.40 | 56.95 | 54.18 | 42.08 | 0.00 | 0.00% | 0.09 | 0 | 158 | 0.31 | -0.86 | 0.01 | -0.14 | 10/8/2025 | 10/14/2025 3:59:53 PM EST |
| 625.00 | 55.60 | 61.20 | 58.40 | % | 0.09 | 0 | 0 | 0.32 | -0.89 | 0.00 | -0.12 | 10/14/2025 3:59:53 PM EST | |||
| 630.00 | 60.20 | 65.75 | 62.98 | 57.95 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.32 | -0.91 | 0.00 | -0.09 | 10/1/2025 | 10/14/2025 3:59:53 PM EST |
| 635.00 | 65.10 | 70.75 | 67.93 | % | 0.11 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.07 | 10/14/2025 3:59:53 PM EST | |||
| 640.00 | 69.60 | 75.60 | 72.60 | 53.26 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.06 | 9/5/2025 | 10/14/2025 3:59:53 PM EST |
| 645.00 | 73.90 | 80.25 | 77.08 | 53.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.05 | 8/27/2025 | 10/14/2025 3:59:53 PM EST |
| 650.00 | 78.65 | 85.25 | 81.95 | 69.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.04 | 9/5/2025 | 10/14/2025 3:59:53 PM EST |
| 655.00 | 83.95 | 90.20 | 87.08 | % | 0.13 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 10/14/2025 3:59:53 PM EST | |||
| 660.00 | 90.00 | 95.20 | 92.60 | % | 0.14 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 10/14/2025 3:59:53 PM EST | |||
| 665.00 | 95.00 | 100.20 | 97.60 | % | 0.15 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 10/14/2025 3:59:53 PM EST | |||
| 670.00 | 99.20 | 105.20 | 102.20 | % | 0.15 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:53 PM EST | |||
| 675.00 | 103.85 | 110.15 | 107.00 | % | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:53 PM EST | |||
| 680.00 | 110.00 | 115.15 | 112.58 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:53 PM EST | |||
| 685.00 | 115.00 | 120.15 | 117.58 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 10/14/2025 3:59:53 PM EST | |||
| 690.00 | 120.00 | 125.15 | 122.58 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 695.00 | 125.05 | 130.20 | 127.63 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 700.00 | 130.00 | 135.25 | 132.63 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 705.00 | 133.90 | 140.25 | 137.08 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 710.00 | 138.90 | 145.25 | 142.08 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 715.00 | 144.10 | 150.25 | 147.18 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 720.00 | 148.85 | 155.25 | 152.05 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 730.00 | 158.90 | 165.20 | 162.05 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 740.00 | 170.00 | 175.25 | 172.63 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST | |||
| 750.00 | 180.00 | 185.30 | 182.65 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:53 PM EST |