Options Chain for MASTERCARD INCORPORATED CL A (MA) - $658.84 as of 11/11/2026 2:09:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 353.00 | 361.00 | 357.00 | % | 1.19 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 310.00 | 343.10 | 351.50 | 347.30 | % | 1.12 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 320.00 | 333.10 | 341.50 | 337.30 | % | 1.05 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 330.00 | 323.00 | 331.20 | 327.10 | % | 0.99 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 340.00 | 313.10 | 321.30 | 317.20 | % | 0.93 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 350.00 | 303.20 | 311.30 | 307.25 | % | 0.88 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 360.00 | 293.20 | 301.60 | 297.40 | % | 0.83 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 370.00 | 283.10 | 291.40 | 287.25 | % | 0.78 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 375.00 | 278.10 | 286.40 | 282.25 | % | 0.75 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 380.00 | 273.10 | 281.60 | 277.35 | % | 0.73 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 385.00 | 268.20 | 276.60 | 272.40 | % | 0.71 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 390.00 | 263.30 | 271.70 | 267.50 | % | 0.69 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 395.00 | 258.30 | 266.60 | 262.45 | % | 0.66 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 400.00 | 253.20 | 261.40 | 257.30 | % | 0.64 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 405.00 | 248.20 | 256.20 | 252.20 | % | 0.62 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 410.00 | 243.20 | 251.30 | 247.25 | % | 0.60 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 415.00 | 238.40 | 246.70 | 242.55 | % | 0.58 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 420.00 | 233.40 | 241.70 | 237.55 | % | 0.57 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 425.00 | 228.20 | 236.50 | 232.35 | % | 0.55 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 430.00 | 223.30 | 231.30 | 227.30 | % | 0.53 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 435.00 | 218.30 | 226.80 | 222.55 | % | 0.51 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 440.00 | 213.40 | 221.80 | 217.60 | % | 0.49 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 445.00 | 208.50 | 216.80 | 212.65 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 450.00 | 203.30 | 211.50 | 207.40 | % | 0.46 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 455.00 | 198.30 | 206.40 | 202.35 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 460.00 | 193.50 | 201.80 | 197.65 | % | 0.43 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 465.00 | 188.50 | 196.80 | 192.65 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 470.00 | 183.60 | 191.60 | 187.60 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 475.00 | 178.40 | 186.50 | 182.45 | 180.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 480.00 | 173.40 | 181.70 | 177.55 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 485.00 | 168.40 | 176.70 | 172.55 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 490.00 | 163.40 | 171.90 | 167.65 | % | 0.34 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 495.00 | 158.40 | 166.90 | 162.65 | % | 0.33 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 500.00 | 153.50 | 161.90 | 157.70 | % | 0.32 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 505.00 | 148.50 | 156.90 | 152.70 | % | 0.30 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 510.00 | 143.50 | 151.60 | 147.55 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 515.00 | 138.60 | 147.00 | 142.80 | % | 0.28 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 520.00 | 133.50 | 142.00 | 137.75 | % | 0.26 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 525.00 | 128.50 | 136.80 | 132.65 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 530.00 | 123.70 | 132.00 | 127.85 | % | 0.24 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 535.00 | 118.70 | 127.00 | 122.85 | 106.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 12:59:07 PM EST |
| 540.00 | 113.60 | 122.10 | 117.85 | % | 0.22 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 545.00 | 108.70 | 117.10 | 112.90 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 550.00 | 103.90 | 112.10 | 108.00 | % | 0.20 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 555.00 | 98.90 | 107.20 | 103.05 | % | 0.19 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 560.00 | 93.80 | 102.20 | 98.00 | 79.82 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 12:59:07 PM EST |
| 565.00 | 89.00 | 97.10 | 93.05 | 51.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 12:59:07 PM EST |
| 570.00 | 83.80 | 92.00 | 87.90 | 91.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/11/2026 12:59:07 PM EST |
| 575.00 | 79.10 | 87.30 | 83.20 | 81.08 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.02 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 580.00 | 74.00 | 81.70 | 77.85 | 81.07 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 1.00 | 0.00 | -0.04 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 585.00 | 69.20 | 77.50 | 73.35 | 34.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.52 | 0.99 | 0.00 | -0.05 | 10/27/2026 | 11/11/2026 12:59:07 PM EST |
| 590.00 | 64.20 | 72.60 | 68.40 | 65.90 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.50 | 0.99 | 0.00 | -0.06 | 11/2/2026 | 11/11/2026 12:59:07 PM EST |
| 595.00 | 59.40 | 67.70 | 63.55 | 63.06 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.46 | 0.98 | 0.00 | -0.07 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 600.00 | 55.10 | 61.10 | 58.10 | 63.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.38 | 0.97 | 0.00 | -0.09 | 11/2/2026 | 11/11/2026 12:59:07 PM EST |
| 605.00 | 50.10 | 54.50 | 52.30 | 53.89 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.36 | 0.96 | 0.00 | -0.11 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 610.00 | 45.50 | 49.90 | 47.70 | 63.10 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.33 | 0.94 | 0.00 | -0.14 | 11/4/2026 | 11/11/2026 12:59:07 PM EST |
| 615.00 | 40.60 | 45.00 | 42.80 | 50.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | 0.92 | 0.00 | -0.17 | 11/2/2026 | 11/11/2026 12:59:07 PM EST |
| 620.00 | 36.10 | 42.40 | 39.25 | 41.50 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.31 | 0.90 | 0.01 | -0.20 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 625.00 | 31.50 | 35.90 | 33.70 | 46.80 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.29 | 0.86 | 0.01 | -0.24 | 11/5/2026 | 11/11/2026 12:59:07 PM EST |
| 630.00 | 27.10 | 31.80 | 29.45 | 35.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.21 | 0.82 | 0.01 | -0.27 | 11/6/2026 | 11/11/2026 12:59:07 PM EST |
| 635.00 | 23.00 | 28.00 | 25.50 | 39.58 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.22 | 0.77 | 0.01 | -0.31 | 11/5/2026 | 11/11/2026 12:59:07 PM EST |
| 637.50 | 21.10 | 25.90 | 23.50 | % | 0.04 | 0 | 0 | 0.22 | 0.75 | 0.01 | -0.32 | 11/11/2026 12:59:07 PM EST | |||
| 640.00 | 20.30 | 24.20 | 22.25 | 26.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.23 | 0.72 | 0.01 | -0.33 | 11/6/2026 | 11/11/2026 12:59:07 PM EST |
| 642.50 | 17.70 | 22.30 | 20.00 | % | 0.03 | 0 | 0 | 0.22 | 0.69 | 0.01 | -0.34 | 11/11/2026 12:59:07 PM EST | |||
| 645.00 | 15.90 | 20.20 | 18.05 | 22.90 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.21 | 0.66 | 0.01 | -0.35 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 647.50 | 14.80 | 18.30 | 16.55 | % | 0.03 | 0 | 0 | 0.21 | 0.63 | 0.01 | -0.36 | 11/11/2026 12:59:07 PM EST | |||
| 650.00 | 13.30 | 16.10 | 14.70 | 21.30 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.21 | 0.59 | 0.01 | -0.37 | 11/6/2026 | 11/11/2026 12:59:07 PM EST |
| 652.50 | 11.60 | 15.20 | 13.40 | % | 0.02 | 0 | 0 | 0.21 | 0.56 | 0.01 | -0.37 | 11/11/2026 12:59:07 PM EST | |||
| 655.00 | 12.10 | 13.90 | 13.00 | 15.71 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.21 | 0.52 | 0.01 | -0.37 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 657.50 | 10.80 | 11.70 | 11.25 | % | 0.02 | 0 | 0 | 0.21 | 0.49 | 0.01 | -0.37 | 11/11/2026 12:59:07 PM EST | |||
| 660.00 | 7.60 | 10.80 | 9.20 | 8.90 | -4.57 | -33.93% | 0.01 | 25 | 46 | 0.20 | 0.45 | 0.01 | -0.36 | 11/11/2026 | 11/11/2026 12:59:07 PM EST |
| 662.50 | 6.70 | 9.40 | 8.05 | % | 0.01 | 0 | 0 | 0.20 | 0.42 | 0.01 | -0.35 | 11/11/2026 12:59:07 PM EST | |||
| 665.00 | 5.80 | 8.50 | 7.15 | 11.03 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.20 | 0.38 | 0.01 | -0.34 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 667.50 | 5.10 | 7.90 | 6.50 | % | 0.01 | 0 | 0 | 0.20 | 0.35 | 0.01 | -0.33 | 11/11/2026 12:59:07 PM EST | |||
| 670.00 | 4.00 | 6.90 | 5.45 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.20 | 0.31 | 0.01 | -0.31 | 11/6/2026 | 11/11/2026 12:59:07 PM EST |
| 672.50 | 2.60 | 6.10 | 4.35 | % | 0.01 | 0 | 0 | 0.19 | 0.28 | 0.01 | -0.30 | 11/11/2026 12:59:07 PM EST | |||
| 675.00 | 2.70 | 7.80 | 5.25 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.22 | 0.25 | 0.01 | -0.28 | 11/6/2026 | 11/11/2026 12:59:07 PM EST |
| 677.50 | 1.35 | 4.60 | 2.98 | % | 0.00 | 0 | 0 | 0.18 | 0.22 | 0.01 | -0.26 | 11/11/2026 12:59:07 PM EST | |||
| 680.00 | 1.20 | 4.30 | 2.75 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.19 | 0.19 | 0.01 | -0.24 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 682.50 | 1.35 | 3.90 | 2.63 | 5.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.17 | 0.01 | -0.22 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 685.00 | 0.90 | 3.40 | 2.15 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.19 | 0.15 | 0.01 | -0.20 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 690.00 | 0.75 | 2.85 | 1.80 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.20 | 0.11 | 0.01 | -0.16 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 695.00 | 0.75 | 1.60 | 1.18 | 1.21 | -3.99 | -76.74% | 0.00 | 10 | 9 | 0.20 | 0.08 | 0.01 | -0.13 | 11/11/2026 | 11/11/2026 12:59:07 PM EST |
| 700.00 | 0.45 | 1.20 | 0.83 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.20 | 0.06 | 0.00 | -0.09 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 705.00 | 0.15 | 4.60 | 2.38 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.07 | 11/11/2026 12:59:07 PM EST | |||
| 710.00 | 0.15 | 2.45 | 1.30 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | 0.03 | 0.00 | -0.05 | 11/6/2026 | 11/11/2026 12:59:07 PM EST |
| 715.00 | 0.10 | 2.70 | 1.40 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.04 | 11/11/2026 12:59:07 PM EST | |||
| 720.00 | 0.10 | 4.60 | 2.35 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/11/2026 12:59:07 PM EST |
| 725.00 | 0.05 | 4.50 | 2.28 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 11/11/2026 12:59:07 PM EST | |||
| 730.00 | 0.00 | 4.50 | 2.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/11/2026 12:59:07 PM EST |
| 735.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 11/11/2026 12:59:07 PM EST | |||
| 740.00 | 0.00 | 2.40 | 1.20 | 0.35 | % | 0.00 | 1 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:07 PM EST | |
| 750.00 | 0.00 | 2.20 | 1.10 | 0.35 | % | 0.00 | 2 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:07 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/11/2026 12:59:07 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/11/2026 12:59:07 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 4.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/11/2026 12:59:07 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 12:59:07 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 12:59:07 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 12:59:07 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 12:59:07 PM EST |
| 545.00 | 0.00 | 4.40 | 2.20 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 12:59:07 PM EST |
| 550.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 12:59:07 PM EST |
| 555.00 | 0.00 | 4.40 | 2.20 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 12:59:07 PM EST |
| 560.00 | 0.00 | 4.40 | 2.20 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 12:59:07 PM EST |
| 565.00 | 0.00 | 4.50 | 2.25 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/11/2026 12:59:07 PM EST |
| 570.00 | 0.00 | 4.50 | 2.25 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/11/2026 12:59:07 PM EST |
| 575.00 | 0.00 | 4.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/11/2026 12:59:07 PM EST |
| 580.00 | 0.15 | 1.50 | 0.83 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | 0.00 | 0.00 | -0.04 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 585.00 | 0.15 | 1.50 | 0.83 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | -0.01 | 0.00 | -0.05 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 590.00 | 0.20 | 2.40 | 1.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.32 | -0.01 | 0.00 | -0.06 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 595.00 | 0.50 | 1.75 | 1.13 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | -0.02 | 0.00 | -0.07 | 11/3/2026 | 11/11/2026 12:59:07 PM EST |
| 600.00 | 0.35 | 1.35 | 0.85 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.27 | -0.03 | 0.00 | -0.09 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 605.00 | 0.45 | 1.70 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | -0.04 | 0.00 | -0.11 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 610.00 | 0.80 | 1.80 | 1.30 | 1.37 | -1.34 | -49.45% | 0.00 | 10 | 14 | 0.25 | -0.06 | 0.00 | -0.14 | 11/11/2026 | 11/11/2026 12:59:07 PM EST |
| 615.00 | 0.95 | 2.45 | 1.70 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.25 | -0.08 | 0.00 | -0.17 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 620.00 | 1.30 | 5.80 | 3.55 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.28 | -0.10 | 0.01 | -0.20 | 11/6/2026 | 11/11/2026 12:59:07 PM EST |
| 625.00 | 1.85 | 3.10 | 2.48 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.23 | -0.14 | 0.01 | -0.24 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 630.00 | 2.45 | 3.10 | 2.78 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.22 | -0.18 | 0.01 | -0.27 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 635.00 | 3.20 | 3.90 | 3.55 | 4.19 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.21 | -0.23 | 0.01 | -0.31 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 637.50 | 3.70 | 4.50 | 4.10 | % | 0.01 | 0 | 0 | 0.21 | -0.25 | 0.01 | -0.32 | 11/11/2026 12:59:07 PM EST | |||
| 640.00 | 4.30 | 5.10 | 4.70 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.21 | -0.28 | 0.01 | -0.33 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 642.50 | 5.00 | 5.80 | 5.40 | % | 0.01 | 0 | 0 | 0.21 | -0.31 | 0.01 | -0.34 | 11/11/2026 12:59:07 PM EST | |||
| 645.00 | 5.70 | 6.50 | 6.10 | 7.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.21 | -0.34 | 0.01 | -0.35 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 647.50 | 6.50 | 7.30 | 6.90 | 8.20 | % | 0.01 | 2 | 0 | 0.21 | -0.37 | 0.01 | -0.36 | 11/11/2026 | 11/11/2026 12:59:07 PM EST | |
| 650.00 | 7.10 | 9.90 | 8.50 | 8.78 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.21 | -0.41 | 0.01 | -0.37 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 652.50 | 7.80 | 10.80 | 9.30 | 12.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.44 | 0.01 | -0.37 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 655.00 | 8.80 | 12.50 | 10.65 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.20 | -0.48 | 0.01 | -0.37 | 11/9/2026 | 11/11/2026 12:59:07 PM EST |
| 657.50 | 10.40 | 11.50 | 10.95 | % | 0.02 | 0 | 0 | 0.20 | -0.51 | 0.01 | -0.37 | 11/11/2026 12:59:07 PM EST | |||
| 660.00 | 11.60 | 12.60 | 12.10 | 12.51 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.20 | -0.55 | 0.01 | -0.36 | 11/10/2026 | 11/11/2026 12:59:07 PM EST |
| 662.50 | 12.70 | 16.30 | 14.50 | % | 0.02 | 0 | 0 | 0.20 | -0.58 | 0.01 | -0.35 | 11/11/2026 12:59:07 PM EST | |||
| 665.00 | 13.90 | 18.40 | 16.15 | 18.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.21 | -0.62 | 0.01 | -0.34 | 11/5/2026 | 11/11/2026 12:59:07 PM EST |
| 667.50 | 15.50 | 19.90 | 17.70 | % | 0.03 | 0 | 0 | 0.20 | -0.65 | 0.01 | -0.33 | 11/11/2026 12:59:07 PM EST | |||
| 670.00 | 17.30 | 21.40 | 19.35 | 19.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.20 | -0.69 | 0.01 | -0.31 | 11/5/2026 | 11/11/2026 12:59:07 PM EST |
| 672.50 | 19.00 | 23.20 | 21.10 | % | 0.03 | 0 | 0 | 0.20 | -0.72 | 0.01 | -0.30 | 11/11/2026 12:59:07 PM EST | |||
| 675.00 | 20.10 | 25.00 | 22.55 | 17.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.75 | 0.01 | -0.28 | 11/4/2026 | 11/11/2026 12:59:07 PM EST |
| 677.50 | 22.30 | 27.00 | 24.65 | % | 0.04 | 0 | 0 | 0.21 | -0.78 | 0.01 | -0.26 | 11/11/2026 12:59:07 PM EST | |||
| 680.00 | 24.20 | 29.10 | 26.65 | 24.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.21 | -0.81 | 0.01 | -0.24 | 11/5/2026 | 11/11/2026 12:59:07 PM EST |
| 682.50 | 26.20 | 31.00 | 28.60 | % | 0.04 | 0 | 0 | 0.20 | -0.83 | 0.01 | -0.22 | 11/11/2026 12:59:07 PM EST | |||
| 685.00 | 28.30 | 33.20 | 30.75 | % | 0.04 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.20 | 11/11/2026 12:59:07 PM EST | |||
| 690.00 | 32.60 | 37.60 | 35.10 | % | 0.05 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.16 | 11/11/2026 12:59:07 PM EST | |||
| 695.00 | 37.40 | 42.30 | 39.85 | % | 0.06 | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.13 | 11/11/2026 12:59:07 PM EST | |||
| 700.00 | 42.10 | 47.00 | 44.55 | % | 0.06 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.09 | 11/11/2026 12:59:07 PM EST | |||
| 705.00 | 47.00 | 52.20 | 49.60 | % | 0.07 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.07 | 11/11/2026 12:59:07 PM EST | |||
| 710.00 | 51.50 | 57.60 | 54.55 | % | 0.08 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.05 | 11/11/2026 12:59:07 PM EST | |||
| 715.00 | 56.50 | 62.80 | 59.65 | % | 0.08 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.04 | 11/11/2026 12:59:07 PM EST | |||
| 720.00 | 61.40 | 67.60 | 64.50 | % | 0.09 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 11/11/2026 12:59:07 PM EST | |||
| 725.00 | 66.50 | 72.60 | 69.55 | % | 0.10 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 11/11/2026 12:59:07 PM EST | |||
| 730.00 | 71.20 | 77.60 | 74.40 | % | 0.10 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 11/11/2026 12:59:07 PM EST | |||
| 735.00 | 75.90 | 82.60 | 79.25 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 11/11/2026 12:59:07 PM EST | |||
| 740.00 | 81.00 | 87.60 | 84.30 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST | |||
| 750.00 | 90.90 | 97.60 | 94.25 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/11/2026 12:59:07 PM EST |