Options Chain for MASTERCARD INCORPORATED CL A (MA) - $552.75 as of 11/5/2025 12:41:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 300.10 | 307.75 | 303.93 | % | 1.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 260.00 | 290.60 | 297.80 | 294.20 | % | 1.13 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 270.00 | 280.40 | 287.85 | 284.13 | % | 1.05 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 280.00 | 270.20 | 277.90 | 274.05 | % | 0.98 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 290.00 | 261.00 | 267.90 | 264.45 | % | 0.91 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 300.00 | 251.05 | 257.95 | 254.50 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 310.00 | 241.15 | 248.05 | 244.60 | 280.45 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/5/2025 12:59:04 PM EST |
| 320.00 | 231.20 | 238.10 | 234.65 | % | 0.73 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 330.00 | 221.30 | 227.30 | 224.30 | % | 0.68 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 340.00 | 212.00 | 218.25 | 215.13 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 350.00 | 202.00 | 208.35 | 205.18 | 237.54 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/5/2025 12:59:04 PM EST |
| 360.00 | 192.00 | 198.45 | 195.23 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 370.00 | 182.00 | 188.55 | 185.28 | 216.90 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/5/2025 12:59:04 PM EST |
| 380.00 | 172.00 | 178.65 | 175.33 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 385.00 | 167.00 | 173.70 | 170.35 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 390.00 | 162.00 | 168.80 | 165.40 | 197.70 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/5/2025 12:59:04 PM EST |
| 395.00 | 157.00 | 163.85 | 160.43 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 400.00 | 152.00 | 158.90 | 155.45 | 186.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 12:59:04 PM EST |
| 405.00 | 147.05 | 154.00 | 150.53 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 410.00 | 142.15 | 148.75 | 145.45 | 143.71 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 12:59:04 PM EST |
| 415.00 | 137.20 | 144.10 | 140.65 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 420.00 | 132.30 | 138.25 | 135.28 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 425.00 | 127.35 | 134.25 | 130.80 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 11/5/2025 12:59:04 PM EST | |||
| 430.00 | 122.45 | 128.60 | 125.53 | % | 0.29 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 11/5/2025 12:59:04 PM EST | |||
| 435.00 | 117.55 | 122.65 | 120.10 | 137.62 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.45 | 1.00 | 0.00 | -0.05 | 9/24/2025 | 11/5/2025 12:59:04 PM EST |
| 440.00 | 112.65 | 117.75 | 115.20 | 134.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.44 | 1.00 | 0.00 | -0.07 | 8/6/2025 | 11/5/2025 12:59:04 PM EST |
| 445.00 | 107.75 | 113.95 | 110.85 | 105.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.47 | 0.99 | 0.00 | -0.08 | 10/31/2025 | 11/5/2025 12:59:04 PM EST |
| 450.00 | 102.85 | 109.05 | 105.95 | 140.10 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.45 | 0.99 | 0.00 | -0.09 | 9/19/2025 | 11/5/2025 12:59:04 PM EST |
| 455.00 | 98.00 | 103.00 | 100.50 | % | 0.22 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.09 | 11/5/2025 12:59:04 PM EST | |||
| 460.00 | 93.10 | 99.35 | 96.23 | 107.85 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.43 | 0.98 | 0.00 | -0.10 | 10/13/2025 | 11/5/2025 12:59:04 PM EST |
| 465.00 | 88.35 | 93.50 | 90.93 | % | 0.20 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.10 | 11/5/2025 12:59:04 PM EST | |||
| 470.00 | 83.40 | 89.55 | 86.48 | 89.77 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.39 | 0.97 | 0.00 | -0.11 | 10/16/2025 | 11/5/2025 12:59:04 PM EST |
| 475.00 | 78.55 | 84.80 | 81.68 | % | 0.17 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.12 | 11/5/2025 12:59:04 PM EST | |||
| 480.00 | 73.75 | 79.55 | 76.65 | 89.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.35 | 0.96 | 0.00 | -0.13 | 10/13/2025 | 11/5/2025 12:59:04 PM EST |
| 485.00 | 69.00 | 74.80 | 71.90 | 84.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.34 | 0.95 | 0.00 | -0.14 | 10/13/2025 | 11/5/2025 12:59:04 PM EST |
| 490.00 | 64.25 | 70.15 | 67.20 | 118.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.33 | 0.93 | 0.00 | -0.15 | 8/22/2025 | 11/5/2025 12:59:04 PM EST |
| 495.00 | 59.65 | 65.55 | 62.60 | % | 0.13 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.16 | 11/5/2025 12:59:04 PM EST | |||
| 500.00 | 55.10 | 60.60 | 57.85 | 51.39 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.30 | 0.90 | 0.00 | -0.17 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 505.00 | 50.70 | 56.20 | 53.45 | 55.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.30 | 0.88 | 0.00 | -0.18 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 510.00 | 46.35 | 51.80 | 49.08 | 50.40 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.21 | 0.86 | 0.00 | -0.19 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 515.00 | 42.05 | 47.55 | 44.80 | 46.20 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.22 | 0.83 | 0.01 | -0.20 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 520.00 | 38.00 | 43.40 | 40.70 | 41.95 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.22 | 0.80 | 0.01 | -0.21 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 525.00 | 34.05 | 39.55 | 36.80 | 38.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.23 | 0.77 | 0.01 | -0.22 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 530.00 | 30.20 | 35.75 | 32.98 | 34.05 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.22 | 0.74 | 0.01 | -0.22 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 535.00 | 26.70 | 30.70 | 28.70 | 30.25 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.21 | 0.70 | 0.01 | -0.23 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 540.00 | 24.20 | 27.35 | 25.78 | 26.80 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.22 | 0.66 | 0.01 | -0.23 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 545.00 | 20.50 | 22.85 | 21.68 | 23.35 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.22 | 0.62 | 0.01 | -0.23 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 550.00 | 19.00 | 19.95 | 19.48 | 19.94 | -1.11 | -5.28% | 0.04 | 4 | 655 | 0.22 | 0.57 | 0.01 | -0.23 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 555.00 | 16.20 | 16.85 | 16.53 | 16.32 | -2.03 | -11.07% | 0.03 | 3 | 42 | 0.21 | 0.52 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 560.00 | 12.75 | 14.45 | 13.60 | 13.48 | -2.27 | -14.42% | 0.02 | 9 | 616 | 0.20 | 0.47 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 565.00 | 11.45 | 12.20 | 11.83 | 13.25 | +0.05 | +0.38% | 0.02 | 2 | 68 | 0.21 | 0.42 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 570.00 | 9.55 | 10.25 | 9.90 | 9.75 | -0.45 | -4.42% | 0.02 | 8 | 181 | 0.21 | 0.37 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 575.00 | 7.80 | 8.50 | 8.15 | 7.95 | -1.28 | -13.87% | 0.01 | 5 | 127 | 0.21 | 0.33 | 0.01 | -0.18 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 580.00 | 5.85 | 7.05 | 6.45 | 6.56 | -1.09 | -14.25% | 0.01 | 82 | 978 | 0.20 | 0.28 | 0.01 | -0.17 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 585.00 | 5.15 | 5.60 | 5.38 | 5.40 | -0.70 | -11.48% | 0.01 | 1 | 81 | 0.21 | 0.24 | 0.01 | -0.16 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 590.00 | 4.15 | 4.40 | 4.28 | 4.12 | -0.98 | -19.22% | 0.01 | 58 | 661 | 0.20 | 0.21 | 0.01 | -0.14 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 595.00 | 3.10 | 3.95 | 3.53 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.20 | 0.17 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 600.00 | 2.52 | 3.20 | 2.86 | 3.50 | +0.15 | +4.48% | 0.00 | 1 | 643 | 0.20 | 0.15 | 0.01 | -0.11 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 605.00 | 1.92 | 2.62 | 2.27 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.20 | 0.12 | 0.01 | -0.10 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 610.00 | 1.68 | 2.17 | 1.93 | 2.21 | +0.05 | +2.32% | 0.00 | 1 | 910 | 0.21 | 0.10 | 0.00 | -0.09 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 615.00 | 1.38 | 1.80 | 1.59 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.21 | 0.08 | 0.00 | -0.07 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 620.00 | 1.13 | 2.32 | 1.73 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.23 | 0.07 | 0.00 | -0.06 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 625.00 | 1.00 | 2.06 | 1.53 | 1.00 | +0.14 | +16.28% | 0.00 | 6 | 76 | 0.23 | 0.05 | 0.00 | -0.05 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 630.00 | 0.55 | 1.85 | 1.20 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.23 | 0.04 | 0.00 | -0.04 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 635.00 | 0.37 | 1.68 | 1.03 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.23 | 0.03 | 0.00 | -0.04 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 640.00 | 0.46 | 0.65 | 0.56 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.22 | 0.03 | 0.00 | -0.03 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 645.00 | 0.02 | 1.43 | 0.73 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.21 | 0.02 | 0.00 | -0.02 | 10/23/2025 | 11/5/2025 12:59:04 PM EST |
| 650.00 | 0.01 | 0.60 | 0.31 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.20 | 0.02 | 0.00 | -0.02 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 655.00 | 0.01 | 1.25 | 0.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 11/5/2025 12:59:04 PM EST |
| 660.00 | 0.01 | 0.62 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.21 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 665.00 | 0.00 | 1.08 | 0.54 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.30 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 11/5/2025 12:59:04 PM EST |
| 670.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.29 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 11/5/2025 12:59:04 PM EST |
| 675.00 | 0.00 | 4.25 | 2.13 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 12:59:04 PM EST |
| 680.00 | 0.00 | 0.71 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 12:59:04 PM EST |
| 685.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 690.00 | 0.00 | 1.03 | 0.52 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 12:59:04 PM EST |
| 695.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 12:59:04 PM EST |
| 700.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.34 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 705.00 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 710.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 715.00 | 0.00 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 720.00 | 0.00 | 3.85 | 1.93 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 740.00 | 0.00 | 3.80 | 1.90 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 12:59:04 PM EST |
| 760.00 | 0.00 | 3.50 | 1.75 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 12:59:04 PM EST |
| 260.00 | 0.01 | 0.20 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/5/2025 12:59:04 PM EST |
| 270.00 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 12:59:04 PM EST |
| 280.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 290.00 | 0.00 | 3.70 | 1.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.17 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/5/2025 12:59:04 PM EST |
| 300.00 | 0.00 | 3.70 | 1.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 310.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 320.00 | 0.00 | 0.72 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/5/2025 12:59:04 PM EST |
| 330.00 | 0.00 | 3.75 | 1.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 12:59:04 PM EST |
| 340.00 | 0.00 | 3.75 | 1.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/5/2025 12:59:04 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.62 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/5/2025 12:59:04 PM EST |
| 360.00 | 0.00 | 3.85 | 1.93 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/5/2025 12:59:04 PM EST |
| 370.00 | 0.00 | 0.51 | 0.26 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/5/2025 12:59:04 PM EST |
| 380.00 | 0.00 | 3.95 | 1.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/5/2025 12:59:04 PM EST |
| 385.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 390.00 | 0.00 | 4.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/5/2025 12:59:04 PM EST |
| 395.00 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 400.00 | 0.00 | 3.00 | 1.50 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 12:59:04 PM EST |
| 405.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 410.00 | 0.00 | 2.57 | 1.29 | 4.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 12:59:04 PM EST |
| 415.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 420.00 | 0.00 | 3.05 | 1.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 11/5/2025 12:59:04 PM EST |
| 425.00 | 0.00 | 3.25 | 1.63 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | -0.02 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 430.00 | 0.01 | 1.44 | 0.73 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.34 | 0.00 | 0.00 | -0.03 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 435.00 | 0.01 | 1.40 | 0.71 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | -0.05 | 10/28/2025 | 11/5/2025 12:59:04 PM EST |
| 440.00 | 0.04 | 1.49 | 0.77 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.33 | 0.00 | 0.00 | -0.07 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 445.00 | 0.13 | 1.56 | 0.85 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | -0.01 | 0.00 | -0.08 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 450.00 | 0.24 | 1.44 | 0.84 | 1.28 | +0.47 | +58.03% | 0.00 | 1 | 843 | 0.33 | -0.01 | 0.00 | -0.09 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 455.00 | 0.31 | 1.79 | 1.05 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.01 | 0.00 | -0.09 | 10/1/2025 | 11/5/2025 12:59:04 PM EST |
| 460.00 | 0.49 | 1.92 | 1.21 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.32 | -0.02 | 0.00 | -0.10 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 465.00 | 0.67 | 2.08 | 1.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.32 | -0.02 | 0.00 | -0.10 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 470.00 | 0.86 | 2.27 | 1.57 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.31 | -0.03 | 0.00 | -0.11 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 475.00 | 1.03 | 2.51 | 1.77 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.31 | -0.03 | 0.00 | -0.12 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 480.00 | 1.35 | 2.74 | 2.05 | 2.01 | -0.39 | -16.25% | 0.00 | 20 | 228 | 0.30 | -0.04 | 0.00 | -0.13 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 485.00 | 1.61 | 3.05 | 2.33 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.30 | -0.05 | 0.00 | -0.14 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 490.00 | 1.96 | 3.00 | 2.48 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.29 | -0.07 | 0.00 | -0.15 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 495.00 | 1.43 | 3.00 | 2.22 | 2.83 | -0.17 | -5.67% | 0.00 | 2 | 126 | 0.26 | -0.08 | 0.00 | -0.16 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 500.00 | 2.39 | 3.95 | 3.17 | 2.39 | -0.75 | -23.89% | 0.01 | 23 | 511 | 0.27 | -0.10 | 0.00 | -0.17 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 505.00 | 2.26 | 4.80 | 3.53 | 3.50 | -0.08 | -2.24% | 0.01 | 2 | 82 | 0.26 | -0.12 | 0.00 | -0.18 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 510.00 | 3.60 | 4.45 | 4.03 | 4.15 | -0.05 | -1.19% | 0.01 | 3 | 312 | 0.25 | -0.14 | 0.00 | -0.19 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 515.00 | 4.25 | 4.70 | 4.48 | 4.96 | +0.06 | +1.23% | 0.01 | 1 | 101 | 0.24 | -0.17 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 520.00 | 5.00 | 5.55 | 5.28 | 5.35 | -0.50 | -8.55% | 0.01 | 10 | 361 | 0.24 | -0.20 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 525.00 | 6.00 | 6.50 | 6.25 | 6.45 | -0.27 | -4.02% | 0.01 | 3 | 135 | 0.23 | -0.23 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 530.00 | 7.10 | 7.70 | 7.40 | 8.25 | +0.30 | +3.78% | 0.01 | 1 | 522 | 0.23 | -0.26 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 535.00 | 8.40 | 9.10 | 8.75 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.23 | -0.30 | 0.01 | -0.23 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 540.00 | 10.00 | 10.50 | 10.25 | 10.17 | -0.53 | -4.96% | 0.02 | 12 | 441 | 0.22 | -0.34 | 0.01 | -0.23 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 545.00 | 11.80 | 12.50 | 12.15 | 12.50 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.22 | -0.38 | 0.01 | -0.23 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 550.00 | 13.70 | 14.50 | 14.10 | 13.92 | -0.63 | -4.33% | 0.03 | 25 | 920 | 0.22 | -0.43 | 0.01 | -0.23 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 555.00 | 15.75 | 16.75 | 16.25 | 16.57 | -0.53 | -3.10% | 0.03 | 22 | 97 | 0.21 | -0.48 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 560.00 | 18.40 | 19.25 | 18.83 | 20.21 | +0.07 | +0.35% | 0.03 | 4 | 337 | 0.21 | -0.53 | 0.01 | -0.22 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 565.00 | 21.15 | 22.05 | 21.60 | 21.20 | -7.30 | -25.62% | 0.04 | 1 | 165 | 0.21 | -0.58 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 570.00 | 22.95 | 27.40 | 25.18 | 24.30 | -2.38 | -8.93% | 0.04 | 1 | 424 | 0.21 | -0.63 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 575.00 | 25.85 | 31.05 | 28.45 | 27.65 | -2.33 | -7.78% | 0.05 | 715 | 317 | 0.21 | -0.67 | 0.01 | -0.18 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 580.00 | 29.90 | 32.70 | 31.30 | 37.23 | 0.00 | 0.00% | 0.05 | 0 | 310 | 0.19 | -0.72 | 0.01 | -0.17 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 585.00 | 32.75 | 37.15 | 34.95 | 27.25 | 0.00 | 0.00% | 0.06 | 0 | 213 | 0.18 | -0.76 | 0.01 | -0.16 | 10/28/2025 | 11/5/2025 12:59:04 PM EST |
| 590.00 | 38.00 | 43.00 | 40.50 | 46.94 | 0.00 | 0.00% | 0.07 | 0 | 1,407 | 0.21 | -0.79 | 0.01 | -0.14 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 595.00 | 42.15 | 47.45 | 44.80 | 51.25 | 0.00 | 0.00% | 0.08 | 0 | 203 | 0.27 | -0.83 | 0.01 | -0.13 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 600.00 | 45.40 | 51.65 | 48.53 | 53.65 | 0.00 | 0.00% | 0.08 | 0 | 471 | 0.27 | -0.85 | 0.01 | -0.11 | 10/31/2025 | 11/5/2025 12:59:04 PM EST |
| 605.00 | 50.55 | 56.30 | 53.43 | 39.15 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.28 | -0.88 | 0.01 | -0.10 | 10/21/2025 | 11/5/2025 12:59:04 PM EST |
| 610.00 | 55.05 | 61.05 | 58.05 | 61.10 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.29 | -0.90 | 0.00 | -0.09 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 615.00 | 60.00 | 65.90 | 62.95 | 70.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | -0.92 | 0.00 | -0.07 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 620.00 | 64.80 | 70.75 | 67.78 | 50.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.06 | 10/27/2025 | 11/5/2025 12:59:04 PM EST |
| 625.00 | 69.80 | 75.70 | 72.75 | % | 0.12 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.05 | 11/5/2025 12:59:04 PM EST | |||
| 630.00 | 74.60 | 80.70 | 77.65 | 52.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.04 | 9/16/2025 | 11/5/2025 12:59:04 PM EST |
| 635.00 | 79.90 | 85.70 | 82.80 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.04 | 11/5/2025 12:59:04 PM EST | |||
| 640.00 | 85.60 | 90.55 | 88.08 | 84.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 645.00 | 88.85 | 95.70 | 92.28 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 11/5/2025 12:59:04 PM EST | |||
| 650.00 | 93.75 | 100.70 | 97.23 | 58.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 8/27/2025 | 11/5/2025 12:59:04 PM EST |
| 655.00 | 98.75 | 105.70 | 102.23 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 11/5/2025 12:59:04 PM EST | |||
| 660.00 | 103.75 | 110.70 | 107.23 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 665.00 | 108.75 | 115.70 | 112.23 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 670.00 | 113.75 | 120.70 | 117.23 | % | 0.17 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 675.00 | 118.75 | 125.70 | 122.23 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 680.00 | 124.90 | 130.70 | 127.80 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 685.00 | 128.75 | 135.70 | 132.23 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 690.00 | 134.90 | 140.70 | 137.80 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 695.00 | 139.10 | 145.70 | 142.40 | 122.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 12:59:04 PM EST |
| 700.00 | 143.85 | 150.70 | 147.28 | 140.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 11/5/2025 12:59:04 PM EST |
| 705.00 | 148.85 | 155.70 | 152.28 | 132.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 12:59:04 PM EST |
| 710.00 | 153.95 | 160.70 | 157.33 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 715.00 | 159.00 | 165.70 | 162.35 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 720.00 | 164.90 | 170.70 | 167.80 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 740.00 | 183.80 | 190.70 | 187.25 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 760.00 | 203.75 | 210.70 | 207.23 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST |