Options Chain for MASTERCARD INCORPORATED CL A (MA) - $579.45 as of 12/26/2025 3:15:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 298.05 | 304.55 | 301.30 | 266.00 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 288.10 | 294.90 | 291.50 | % | 1.01 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 300.00 | 276.90 | 284.95 | 280.93 | % | 0.94 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 310.00 | 268.35 | 274.30 | 271.33 | % | 0.88 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 320.00 | 258.45 | 264.40 | 261.43 | % | 0.82 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 330.00 | 248.40 | 254.60 | 251.50 | % | 0.76 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 340.00 | 237.90 | 245.00 | 241.45 | % | 0.71 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 350.00 | 228.75 | 235.10 | 231.93 | % | 0.66 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 360.00 | 218.85 | 225.20 | 222.03 | 204.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 370.00 | 208.75 | 215.25 | 212.00 | % | 0.57 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 380.00 | 199.05 | 205.35 | 202.20 | 200.07 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 385.00 | 192.30 | 200.45 | 196.38 | % | 0.51 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 390.00 | 189.15 | 195.00 | 192.08 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 395.00 | 184.20 | 190.05 | 187.13 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 400.00 | 179.30 | 185.25 | 182.28 | % | 0.46 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 405.00 | 174.35 | 180.65 | 177.50 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 410.00 | 169.20 | 175.75 | 172.48 | % | 0.42 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 415.00 | 164.30 | 170.45 | 167.38 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 420.00 | 159.55 | 165.40 | 162.48 | % | 0.39 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 425.00 | 154.65 | 160.60 | 157.63 | % | 0.37 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 430.00 | 149.50 | 156.00 | 152.75 | 114.02 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.04 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 435.00 | 144.80 | 151.15 | 147.98 | % | 0.34 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 440.00 | 138.10 | 146.25 | 142.18 | 109.52 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 11/17/2025 | 12/26/2025 3:59:58 PM EST |
| 445.00 | 135.00 | 141.35 | 138.18 | % | 0.31 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 450.00 | 129.90 | 136.70 | 133.30 | % | 0.30 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 455.00 | 125.80 | 131.05 | 128.43 | % | 0.28 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 460.00 | 121.05 | 126.20 | 123.63 | % | 0.27 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 465.00 | 116.05 | 121.30 | 118.68 | % | 0.26 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 470.00 | 111.20 | 116.45 | 113.83 | 99.78 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.45 | 0.97 | 0.00 | -0.08 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 475.00 | 106.30 | 111.60 | 108.95 | 81.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.43 | 0.96 | 0.00 | -0.09 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 480.00 | 101.55 | 105.65 | 103.60 | % | 0.22 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.09 | 12/26/2025 3:59:58 PM EST | |||
| 485.00 | 96.65 | 101.75 | 99.20 | % | 0.20 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.10 | 12/26/2025 3:59:58 PM EST | |||
| 490.00 | 91.85 | 96.95 | 94.40 | 52.92 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.26 | 0.94 | 0.00 | -0.10 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 495.00 | 87.45 | 89.90 | 88.68 | % | 0.18 | 0 | 0 | 0.26 | 0.94 | 0.00 | -0.11 | 12/26/2025 3:59:58 PM EST | |||
| 500.00 | 82.30 | 87.35 | 84.83 | 81.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.27 | 0.93 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 505.00 | 77.75 | 82.65 | 80.20 | 46.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.28 | 0.92 | 0.00 | -0.13 | 12/9/2025 | 12/26/2025 3:59:58 PM EST |
| 510.00 | 73.00 | 75.95 | 74.48 | 42.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.25 | 0.91 | 0.00 | -0.13 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 515.00 | 68.25 | 72.55 | 70.40 | 57.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.25 | 0.90 | 0.00 | -0.14 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 520.00 | 63.65 | 68.20 | 65.93 | 65.55 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.25 | 0.88 | 0.00 | -0.14 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 525.00 | 59.25 | 62.35 | 60.80 | 34.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.24 | 0.86 | 0.00 | -0.15 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 530.00 | 54.75 | 59.15 | 56.95 | 46.19 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.24 | 0.85 | 0.00 | -0.16 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 535.00 | 50.40 | 54.75 | 52.58 | 52.05 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.24 | 0.83 | 0.00 | -0.16 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 540.00 | 46.20 | 49.00 | 47.60 | 47.05 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.22 | 0.81 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 545.00 | 41.50 | 44.95 | 43.23 | 43.74 | +0.24 | +0.56% | 0.08 | 6 | 93 | 0.21 | 0.79 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 550.00 | 37.90 | 42.25 | 40.08 | 40.70 | +1.05 | +2.65% | 0.07 | 1 | 94 | 0.22 | 0.76 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 555.00 | 34.95 | 36.65 | 35.80 | 35.80 | +5.90 | +19.74% | 0.06 | 4 | 81 | 0.21 | 0.73 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 560.00 | 31.30 | 32.65 | 31.98 | 33.17 | 0.00 | 0.00% | 0.06 | 0 | 261 | 0.21 | 0.70 | 0.01 | -0.18 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 565.00 | 27.80 | 31.30 | 29.55 | 28.46 | -1.58 | -5.26% | 0.05 | 1 | 74 | 0.22 | 0.67 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 570.00 | 24.35 | 25.95 | 25.15 | 24.75 | -1.69 | -6.40% | 0.04 | 14 | 219 | 0.20 | 0.63 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 575.00 | 20.90 | 22.25 | 21.58 | 21.68 | -2.35 | -9.78% | 0.04 | 4 | 116 | 0.19 | 0.59 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 580.00 | 18.50 | 20.05 | 19.28 | 19.20 | -1.90 | -9.01% | 0.03 | 3 | 97 | 0.19 | 0.54 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 585.00 | 16.05 | 16.65 | 16.35 | 16.50 | -1.79 | -9.79% | 0.03 | 20 | 142 | 0.19 | 0.49 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 590.00 | 13.70 | 14.15 | 13.93 | 14.00 | -1.80 | -11.40% | 0.02 | 7 | 157 | 0.19 | 0.45 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 595.00 | 11.55 | 12.00 | 11.78 | 11.84 | -2.01 | -14.52% | 0.02 | 12 | 93 | 0.19 | 0.40 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 600.00 | 9.75 | 10.10 | 9.93 | 9.85 | -1.15 | -10.46% | 0.02 | 21 | 350 | 0.19 | 0.36 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 605.00 | 8.00 | 8.40 | 8.20 | 8.55 | -0.50 | -5.53% | 0.01 | 9 | 76 | 0.18 | 0.31 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 610.00 | 6.65 | 7.00 | 6.83 | 6.95 | -0.70 | -9.15% | 0.01 | 34 | 139 | 0.18 | 0.27 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 615.00 | 5.30 | 5.80 | 5.55 | 5.80 | -1.20 | -17.15% | 0.01 | 19 | 115 | 0.18 | 0.24 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 620.00 | 4.35 | 5.30 | 4.83 | 4.80 | -0.85 | -15.05% | 0.01 | 16 | 101 | 0.19 | 0.21 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 625.00 | 2.82 | 5.25 | 4.04 | 3.56 | -0.74 | -17.21% | 0.01 | 1 | 37 | 0.19 | 0.18 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 630.00 | 2.56 | 3.50 | 3.03 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.18 | 0.15 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 635.00 | 2.07 | 3.35 | 2.71 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.19 | 0.13 | 0.00 | -0.09 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 640.00 | 1.41 | 2.46 | 1.94 | 2.16 | -0.16 | -6.90% | 0.00 | 18 | 37 | 0.18 | 0.11 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 645.00 | 1.25 | 1.99 | 1.62 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.18 | 0.10 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 650.00 | 0.97 | 2.20 | 1.59 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.19 | 0.08 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 655.00 | 0.78 | 1.92 | 1.35 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.19 | 0.07 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 660.00 | 0.80 | 1.40 | 1.10 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.06 | 0.00 | -0.05 | 11/10/2025 | 12/26/2025 3:59:58 PM EST |
| 665.00 | 0.48 | 1.53 | 1.01 | % | 0.00 | 0 | 0 | 0.20 | 0.05 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 670.00 | 0.37 | 1.34 | 0.86 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.20 | 0.04 | 0.00 | -0.04 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 675.00 | 0.29 | 1.18 | 0.74 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.04 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 680.00 | 0.23 | 1.05 | 0.64 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 685.00 | 0.18 | 0.94 | 0.56 | % | 0.00 | 0 | 0 | 0.21 | 0.02 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 690.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 695.00 | 0.06 | 0.82 | 0.44 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 700.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 705.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 710.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 715.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 720.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 730.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 740.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 750.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 760.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 770.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 780.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 790.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 800.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 1.67 | 0.84 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.99 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.40 | 0.20 | 0.10 | % | 0.00 | 2 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.08 | % | 0.00 | 2 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 340.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.64 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 0.91 | 0.46 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.72 | 0.36 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.56 | -73.69% | 0.00 | 2 | 3 | 0.49 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.59 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 0.89 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.76 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 415.00 | 0.00 | 0.87 | 0.44 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.03 | 11/21/2025 | 12/26/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 1.16 | 0.58 | 0.27 | -0.08 | -22.86% | 0.00 | 6 | 1 | 0.46 | 0.00 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 0.95 | 0.48 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.01 | 0.00 | -0.04 | 11/7/2025 | 12/26/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 1.20 | 0.60 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | -0.01 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 1.06 | 0.53 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.01 | 0.00 | -0.04 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 1.45 | 0.73 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | -0.01 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 445.00 | 0.02 | 1.23 | 0.63 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.31 | -0.02 | 0.00 | -0.06 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 450.00 | 0.17 | 1.32 | 0.75 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | -0.02 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 455.00 | 0.03 | 1.42 | 0.73 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.30 | -0.02 | 0.00 | -0.07 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 460.00 | 0.10 | 1.52 | 0.81 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | -0.03 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 465.00 | 0.42 | 1.63 | 1.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.32 | -0.03 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 470.00 | 0.54 | 1.74 | 1.14 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | -0.03 | 0.00 | -0.08 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 475.00 | 0.54 | 1.88 | 1.21 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.30 | -0.04 | 0.00 | -0.09 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 480.00 | 0.90 | 1.67 | 1.29 | 1.28 | -0.25 | -16.34% | 0.00 | 1 | 50 | 0.30 | -0.04 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 485.00 | 0.92 | 1.78 | 1.35 | 1.29 | -1.10 | -46.03% | 0.00 | 1 | 57 | 0.29 | -0.05 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 490.00 | 1.40 | 2.38 | 1.89 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.30 | -0.06 | 0.00 | -0.10 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 495.00 | 1.71 | 2.06 | 1.89 | 2.06 | -1.11 | -35.02% | 0.00 | 2 | 85 | 0.28 | -0.06 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 500.00 | 1.72 | 2.34 | 2.03 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.27 | -0.07 | 0.00 | -0.12 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 505.00 | 1.65 | 3.10 | 2.38 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.27 | -0.08 | 0.00 | -0.13 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 510.00 | 2.20 | 3.45 | 2.83 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.27 | -0.09 | 0.00 | -0.13 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 515.00 | 2.72 | 4.15 | 3.44 | 3.05 | +0.10 | +3.39% | 0.01 | 2 | 166 | 0.27 | -0.10 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 520.00 | 3.15 | 4.65 | 3.90 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.26 | -0.12 | 0.00 | -0.14 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 525.00 | 3.60 | 4.20 | 3.90 | 3.85 | -0.20 | -4.94% | 0.01 | 9 | 192 | 0.25 | -0.14 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 530.00 | 4.10 | 4.60 | 4.35 | 4.65 | -0.08 | -1.70% | 0.01 | 9 | 145 | 0.24 | -0.15 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 535.00 | 4.40 | 5.70 | 5.05 | 5.05 | +0.10 | +2.02% | 0.01 | 1 | 124 | 0.24 | -0.17 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 540.00 | 5.35 | 5.95 | 5.65 | 5.95 | +0.43 | +7.79% | 0.01 | 5 | 131 | 0.23 | -0.19 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 545.00 | 5.65 | 6.40 | 6.03 | 6.45 | +0.34 | +5.57% | 0.01 | 204 | 808 | 0.22 | -0.21 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 550.00 | 6.10 | 7.75 | 6.93 | 7.40 | +0.25 | +3.50% | 0.01 | 24 | 96 | 0.21 | -0.24 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 555.00 | 8.10 | 8.65 | 8.38 | 8.65 | +0.33 | +3.97% | 0.02 | 43 | 152 | 0.21 | -0.27 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 560.00 | 9.25 | 10.05 | 9.65 | 10.00 | -0.30 | -2.92% | 0.02 | 6 | 84 | 0.21 | -0.30 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 565.00 | 10.85 | 11.15 | 11.00 | 11.40 | -0.50 | -4.21% | 0.02 | 12 | 43 | 0.21 | -0.33 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 570.00 | 12.25 | 12.80 | 12.53 | 13.10 | -0.20 | -1.51% | 0.02 | 14 | 87 | 0.20 | -0.37 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 575.00 | 14.05 | 14.75 | 14.40 | 15.00 | -0.75 | -4.77% | 0.03 | 8 | 16 | 0.20 | -0.41 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 580.00 | 16.20 | 16.85 | 16.53 | 17.10 | -1.25 | -6.82% | 0.03 | 8 | 17 | 0.20 | -0.46 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 585.00 | 18.70 | 19.25 | 18.98 | 19.15 | -1.75 | -8.38% | 0.03 | 3 | 111 | 0.19 | -0.51 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 590.00 | 21.30 | 22.90 | 22.10 | 21.65 | -0.90 | -4.00% | 0.04 | 1 | 5 | 0.19 | -0.55 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 595.00 | 22.50 | 27.10 | 24.80 | 50.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | -0.60 | 0.01 | -0.17 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 600.00 | 25.60 | 30.20 | 27.90 | 28.90 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.19 | -0.64 | 0.01 | -0.16 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 605.00 | 30.85 | 33.50 | 32.18 | 34.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.20 | -0.69 | 0.01 | -0.15 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 610.00 | 32.60 | 37.05 | 34.83 | 47.63 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.19 | -0.73 | 0.01 | -0.14 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 615.00 | 36.40 | 40.75 | 38.58 | 41.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.18 | -0.76 | 0.01 | -0.13 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 620.00 | 41.10 | 45.60 | 43.35 | 43.85 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.19 | -0.79 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 625.00 | 44.10 | 49.75 | 46.93 | % | 0.08 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.11 | 12/26/2025 3:59:58 PM EST | |||
| 630.00 | 48.55 | 54.10 | 51.33 | % | 0.08 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.10 | 12/26/2025 3:59:58 PM EST | |||
| 635.00 | 53.10 | 58.60 | 55.85 | 58.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.24 | -0.87 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 640.00 | 57.75 | 63.20 | 60.48 | 63.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.25 | -0.89 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 645.00 | 62.45 | 67.60 | 65.03 | % | 0.10 | 0 | 0 | 0.25 | -0.90 | 0.00 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 650.00 | 67.35 | 73.80 | 70.58 | 81.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.06 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 655.00 | 71.65 | 78.20 | 74.93 | % | 0.11 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 660.00 | 76.80 | 83.10 | 79.95 | % | 0.12 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 665.00 | 81.60 | 89.30 | 85.45 | % | 0.13 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 670.00 | 86.60 | 94.30 | 90.45 | % | 0.14 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 675.00 | 91.60 | 99.30 | 95.45 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 680.00 | 96.50 | 104.30 | 100.40 | % | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 685.00 | 101.60 | 108.10 | 104.85 | % | 0.15 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 690.00 | 106.60 | 114.30 | 110.45 | % | 0.16 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 695.00 | 111.50 | 119.60 | 115.55 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 700.00 | 116.50 | 124.60 | 120.55 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 705.00 | 121.60 | 128.10 | 124.85 | % | 0.18 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 710.00 | 126.60 | 133.10 | 129.85 | % | 0.18 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 715.00 | 131.60 | 138.10 | 134.85 | % | 0.19 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 720.00 | 136.60 | 143.10 | 139.85 | % | 0.19 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 730.00 | 146.30 | 154.60 | 150.45 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 740.00 | 156.30 | 164.55 | 160.43 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 750.00 | 166.30 | 174.70 | 170.50 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 760.00 | 176.30 | 184.65 | 180.48 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 770.00 | 186.60 | 194.60 | 190.60 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 780.00 | 196.60 | 204.30 | 200.45 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 790.00 | 206.30 | 214.30 | 210.30 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 800.00 | 216.60 | 224.60 | 220.60 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |