Options Chain for MASTERCARD INCORPORATED CL A (MA) - $524.32 as of 3/3/2026 8:06:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 280.15 | 288.45 | 284.30 | 289.32 | 0.00 | 0.00% | 1.18 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 250.00 | 270.15 | 278.75 | 274.45 | 279.08 | 0.00 | 0.00% | 1.10 | 0 | 11 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 260.00 | 260.30 | 268.20 | 264.25 | 269.30 | 0.00 | 0.00% | 1.02 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 270.00 | 250.35 | 258.75 | 254.55 | 259.50 | 0.00 | 0.00% | 0.94 | 0 | 11 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 280.00 | 240.40 | 248.45 | 244.43 | 251.56 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 290.00 | 230.40 | 238.80 | 234.60 | 241.26 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 300.00 | 221.45 | 226.10 | 223.78 | 231.67 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 310.00 | 211.50 | 216.15 | 213.83 | 206.18 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 320.00 | 201.50 | 207.55 | 204.53 | 196.24 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 330.00 | 191.85 | 196.25 | 194.05 | 197.60 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/3/2026 4:00:01 PM EST |
| 340.00 | 181.60 | 186.30 | 183.95 | 189.14 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/3/2026 4:00:01 PM EST |
| 350.00 | 171.65 | 176.35 | 174.00 | 180.69 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/3/2026 4:00:01 PM EST |
| 360.00 | 161.70 | 167.70 | 164.70 | 174.28 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 370.00 | 152.10 | 156.50 | 154.30 | 158.30 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 4:00:01 PM EST |
| 380.00 | 141.85 | 146.55 | 144.20 | 138.57 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/3/2026 4:00:01 PM EST |
| 390.00 | 131.95 | 136.65 | 134.30 | 103.09 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:01 PM EST |
| 400.00 | 122.10 | 128.05 | 125.08 | 133.25 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 410.00 | 112.25 | 116.90 | 114.58 | 123.58 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 420.00 | 102.35 | 107.10 | 104.73 | 110.60 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 3/3/2026 4:00:01 PM EST |
| 425.00 | 97.45 | 102.15 | 99.80 | % | 0.23 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 3/3/2026 4:00:01 PM EST | |||
| 430.00 | 92.50 | 97.25 | 94.88 | 152.35 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.68 | 1.00 | 0.00 | -0.03 | 12/29/2025 | 3/3/2026 4:00:01 PM EST |
| 435.00 | 88.40 | 92.40 | 90.40 | % | 0.21 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 3/3/2026 4:00:01 PM EST | |||
| 440.00 | 83.40 | 87.50 | 85.45 | 89.65 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.63 | 0.99 | 0.00 | -0.05 | 2/18/2026 | 3/3/2026 4:00:01 PM EST |
| 445.00 | 78.00 | 82.15 | 80.08 | % | 0.18 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.06 | 3/3/2026 4:00:01 PM EST | |||
| 450.00 | 73.15 | 77.80 | 75.48 | 48.19 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.59 | 0.98 | 0.00 | -0.08 | 2/24/2026 | 3/3/2026 4:00:01 PM EST |
| 452.50 | 70.75 | 75.35 | 73.05 | % | 0.16 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.08 | 3/3/2026 4:00:01 PM EST | |||
| 455.00 | 68.75 | 72.95 | 70.85 | 74.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.09 | 1/29/2026 | 3/3/2026 4:00:01 PM EST |
| 457.50 | 65.90 | 70.50 | 68.20 | % | 0.15 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.10 | 3/3/2026 4:00:01 PM EST | |||
| 460.00 | 63.50 | 68.10 | 65.80 | 43.00 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.54 | 0.96 | 0.00 | -0.12 | 2/24/2026 | 3/3/2026 4:00:01 PM EST |
| 462.50 | 61.35 | 65.15 | 63.25 | % | 0.14 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.13 | 3/3/2026 4:00:01 PM EST | |||
| 465.00 | 58.95 | 63.30 | 61.13 | % | 0.13 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.14 | 3/3/2026 4:00:01 PM EST | |||
| 467.50 | 56.35 | 61.45 | 58.90 | 49.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.94 | 0.00 | -0.15 | 2/27/2026 | 3/3/2026 4:00:01 PM EST |
| 470.00 | 54.00 | 58.20 | 56.10 | 57.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.47 | 0.94 | 0.00 | -0.17 | 2/18/2026 | 3/3/2026 4:00:01 PM EST |
| 472.50 | 51.65 | 56.15 | 53.90 | % | 0.11 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.18 | 3/3/2026 4:00:01 PM EST | |||
| 475.00 | 49.30 | 53.80 | 51.55 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.47 | 0.92 | 0.00 | -0.20 | 2/23/2026 | 3/3/2026 4:00:01 PM EST |
| 477.50 | 47.35 | 51.45 | 49.40 | 48.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.91 | 0.00 | -0.21 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 480.00 | 44.65 | 49.15 | 46.90 | 34.87 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.31 | 0.90 | 0.00 | -0.23 | 2/25/2026 | 3/3/2026 4:00:01 PM EST |
| 482.50 | 42.45 | 46.80 | 44.63 | % | 0.09 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.24 | 3/3/2026 4:00:01 PM EST | |||
| 485.00 | 40.65 | 44.95 | 42.80 | 23.52 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.34 | 0.87 | 0.01 | -0.26 | 2/24/2026 | 3/3/2026 4:00:01 PM EST |
| 487.50 | 37.90 | 42.35 | 40.13 | % | 0.08 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.28 | 3/3/2026 4:00:01 PM EST | |||
| 490.00 | 36.90 | 39.90 | 38.40 | 34.08 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.34 | 0.84 | 0.01 | -0.29 | 2/26/2026 | 3/3/2026 4:00:01 PM EST |
| 492.50 | 33.70 | 38.15 | 35.93 | 36.20 | +9.45 | +35.33% | 0.07 | 6 | 1 | 0.32 | 0.83 | 0.01 | -0.31 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 495.00 | 31.55 | 35.85 | 33.70 | 34.58 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.32 | 0.81 | 0.01 | -0.32 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 497.50 | 29.50 | 33.75 | 31.63 | 20.19 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.31 | 0.79 | 0.01 | -0.34 | 2/25/2026 | 3/3/2026 4:00:01 PM EST |
| 500.00 | 28.25 | 32.05 | 30.15 | 30.00 | +8.15 | +37.30% | 0.06 | 2 | 143 | 0.33 | 0.77 | 0.01 | -0.35 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 502.50 | 25.55 | 29.65 | 27.60 | 14.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.31 | 0.75 | 0.01 | -0.36 | 2/25/2026 | 3/3/2026 4:00:01 PM EST |
| 505.00 | 24.50 | 26.90 | 25.70 | 26.30 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.30 | 0.73 | 0.01 | -0.37 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 507.50 | 21.90 | 25.80 | 23.85 | 17.57 | +0.72 | +4.28% | 0.05 | 1 | 8 | 0.30 | 0.71 | 0.01 | -0.38 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 510.00 | 21.00 | 23.85 | 22.43 | 23.01 | +2.46 | +11.98% | 0.04 | 4 | 125 | 0.31 | 0.68 | 0.01 | -0.39 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 512.50 | 19.20 | 21.30 | 20.25 | 14.92 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.29 | 0.66 | 0.01 | -0.40 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 515.00 | 16.90 | 19.50 | 18.20 | 19.80 | +6.45 | +48.32% | 0.04 | 1 | 94 | 0.28 | 0.63 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 517.50 | 16.20 | 17.85 | 17.03 | 13.70 | +2.43 | +21.57% | 0.03 | 1 | 14 | 0.29 | 0.60 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 520.00 | 13.90 | 16.85 | 15.38 | 15.17 | +0.97 | +6.84% | 0.03 | 23 | 237 | 0.28 | 0.57 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 522.50 | 13.30 | 14.95 | 14.13 | 12.54 | -1.61 | -11.38% | 0.03 | 3 | 23 | 0.29 | 0.54 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 525.00 | 11.90 | 13.35 | 12.63 | 9.56 | -3.84 | -28.66% | 0.02 | 6 | 409 | 0.28 | 0.51 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 527.50 | 10.50 | 12.20 | 11.35 | 12.15 | +0.45 | +3.85% | 0.02 | 2 | 12 | 0.28 | 0.48 | 0.01 | -0.39 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 530.00 | 9.45 | 11.15 | 10.30 | 10.35 | +0.55 | +5.62% | 0.02 | 11 | 331 | 0.28 | 0.45 | 0.01 | -0.38 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 532.50 | 8.20 | 9.95 | 9.08 | 8.60 | +2.85 | +49.57% | 0.02 | 2 | 46 | 0.27 | 0.42 | 0.01 | -0.37 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 535.00 | 7.15 | 8.30 | 7.73 | 7.85 | -0.10 | -1.26% | 0.01 | 3 | 219 | 0.26 | 0.38 | 0.01 | -0.36 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 537.50 | 6.15 | 7.85 | 7.00 | 7.40 | +2.05 | +38.32% | 0.01 | 15 | 22 | 0.27 | 0.35 | 0.01 | -0.35 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 540.00 | 5.30 | 6.90 | 6.10 | 5.75 | -0.45 | -7.26% | 0.01 | 57 | 795 | 0.26 | 0.32 | 0.01 | -0.33 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 542.50 | 4.60 | 5.70 | 5.15 | 5.40 | -0.10 | -1.82% | 0.01 | 10 | 6 | 0.26 | 0.29 | 0.01 | -0.32 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 545.00 | 3.90 | 5.25 | 4.58 | 3.10 | -1.70 | -35.42% | 0.01 | 12 | 827 | 0.26 | 0.26 | 0.01 | -0.30 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 550.00 | 2.87 | 3.65 | 3.26 | 2.96 | -0.04 | -1.34% | 0.01 | 36 | 720 | 0.25 | 0.21 | 0.01 | -0.26 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 555.00 | 1.80 | 2.86 | 2.33 | 2.47 | +0.17 | +7.40% | 0.00 | 24 | 279 | 0.25 | 0.16 | 0.01 | -0.22 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 560.00 | 1.28 | 2.06 | 1.67 | 1.30 | -0.20 | -13.34% | 0.00 | 32 | 762 | 0.25 | 0.13 | 0.01 | -0.18 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 565.00 | 0.86 | 1.53 | 1.20 | 0.77 | +0.13 | +20.32% | 0.00 | 23 | 520 | 0.25 | 0.09 | 0.01 | -0.15 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 570.00 | 0.44 | 1.14 | 0.79 | 0.82 | +0.06 | +7.90% | 0.00 | 1 | 626 | 0.24 | 0.07 | 0.00 | -0.12 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 575.00 | 0.24 | 0.68 | 0.46 | 0.55 | +0.17 | +44.74% | 0.00 | 25 | 195 | 0.24 | 0.05 | 0.00 | -0.09 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 580.00 | 0.27 | 0.69 | 0.48 | 0.37 | -0.04 | -9.76% | 0.00 | 24 | 537 | 0.26 | 0.04 | 0.00 | -0.07 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 585.00 | 0.11 | 0.36 | 0.24 | 0.24 | +0.04 | +20.00% | 0.00 | 16 | 436 | 0.24 | 0.02 | 0.00 | -0.05 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 590.00 | 0.05 | 0.56 | 0.31 | 0.18 | -0.07 | -28.00% | 0.00 | 16 | 744 | 0.26 | 0.02 | 0.00 | -0.04 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 595.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.40 | 0.01 | 0.00 | -0.03 | 2/27/2026 | 3/3/2026 4:00:01 PM EST |
| 600.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 5,470 | 0.28 | 0.01 | 0.00 | -0.02 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 605.00 | 0.06 | 0.84 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.32 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 1.51 | 0.76 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.45 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 3/3/2026 4:00:01 PM EST |
| 615.00 | 0.00 | 4.25 | 2.13 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 3/3/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 0.44 | 0.22 | 0.08 | -0.30 | -78.95% | 0.00 | 2 | 471 | 0.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 625.00 | 0.00 | 0.41 | 0.21 | 0.24 | -0.06 | -20.00% | 0.00 | 2 | 132 | 0.40 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 1.50 | 0.75 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/3/2026 4:00:01 PM EST |
| 635.00 | 0.00 | 1.70 | 0.85 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.48 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 645.00 | 0.00 | 1.89 | 0.95 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:01 PM EST |
| 655.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.54 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/3/2026 4:00:01 PM EST |
| 665.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/3/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/3/2026 4:00:01 PM EST |
| 675.00 | 0.00 | 1.51 | 0.76 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/3/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 4:00:01 PM EST |
| 685.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 690.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 700.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 1.51 | 0.76 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/3/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/3/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 1.71 | 0.86 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/3/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 1.91 | 0.96 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/3/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 1.91 | 0.96 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/3/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 1.91 | 0.96 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 1.33 | 0.67 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.86 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.12 | -0.12 | -50.00% | 0.01 | 2 | 28 | 2.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.11 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/3/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.01 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 4.10 | 2.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 3.85 | 1.93 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/3/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.52 | 0.26 | 0.62 | +0.28 | +82.36% | 0.00 | 1 | 42 | 0.84 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 1.06 | 0.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 1.11 | 0.56 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:01 PM EST |
| 390.00 | 0.05 | 1.49 | 0.77 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 400.00 | 0.16 | 1.19 | 0.68 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.63 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 410.00 | 0.40 | 0.69 | 0.55 | 0.63 | -0.09 | -12.50% | 0.00 | 3 | 54 | 0.58 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 420.00 | 0.46 | 0.89 | 0.68 | 0.85 | +0.24 | +39.35% | 0.00 | 2 | 904 | 0.55 | 0.00 | 0.00 | -0.02 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 425.00 | 0.54 | 1.02 | 0.78 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.54 | 0.00 | 0.00 | -0.03 | 2/26/2026 | 3/3/2026 4:00:01 PM EST |
| 430.00 | 0.74 | 0.98 | 0.86 | 0.92 | -0.29 | -23.97% | 0.00 | 227 | 85 | 0.53 | 0.00 | 0.00 | -0.03 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 435.00 | 0.74 | 1.07 | 0.91 | 0.92 | -0.43 | -31.86% | 0.00 | 21 | 52 | 0.50 | -0.01 | 0.00 | -0.04 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 440.00 | 0.91 | 1.20 | 1.06 | 1.05 | +0.03 | +2.95% | 0.00 | 51 | 138 | 0.50 | -0.01 | 0.00 | -0.05 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 445.00 | 0.90 | 1.32 | 1.11 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.47 | -0.01 | 0.00 | -0.06 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 450.00 | 1.00 | 1.34 | 1.17 | 1.27 | +0.05 | +4.10% | 0.00 | 39 | 1,178 | 0.45 | -0.02 | 0.00 | -0.08 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 452.50 | 1.13 | 1.98 | 1.56 | 1.85 | +0.21 | +12.81% | 0.00 | 2 | 5 | 0.47 | -0.02 | 0.00 | -0.08 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 455.00 | 1.16 | 1.57 | 1.37 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.44 | -0.03 | 0.00 | -0.09 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 457.50 | 1.23 | 1.69 | 1.46 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.10 | 3/3/2026 4:00:01 PM EST | |||
| 460.00 | 1.33 | 1.79 | 1.56 | 2.07 | +0.57 | +38.00% | 0.00 | 2 | 567 | 0.43 | -0.04 | 0.00 | -0.12 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 462.50 | 1.34 | 1.89 | 1.62 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | -0.04 | 0.00 | -0.13 | 2/27/2026 | 3/3/2026 4:00:01 PM EST |
| 465.00 | 1.47 | 2.00 | 1.74 | 2.31 | +0.58 | +33.53% | 0.00 | 2 | 125 | 0.41 | -0.05 | 0.00 | -0.14 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 467.50 | 1.53 | 2.12 | 1.83 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | -0.06 | 0.00 | -0.15 | 2/26/2026 | 3/3/2026 4:00:01 PM EST |
| 470.00 | 1.60 | 2.28 | 1.94 | 1.93 | -0.32 | -14.23% | 0.00 | 6 | 264 | 0.39 | -0.06 | 0.00 | -0.17 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 472.50 | 1.82 | 2.64 | 2.23 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.07 | 0.00 | -0.18 | 2/24/2026 | 3/3/2026 4:00:01 PM EST |
| 475.00 | 1.83 | 2.77 | 2.30 | 2.79 | +0.82 | +41.63% | 0.00 | 1 | 190 | 0.38 | -0.08 | 0.00 | -0.20 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 477.50 | 2.01 | 2.83 | 2.42 | 3.38 | -0.02 | -0.59% | 0.01 | 4 | 81 | 0.37 | -0.09 | 0.00 | -0.21 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 480.00 | 2.27 | 3.05 | 2.66 | 2.34 | -1.49 | -38.91% | 0.01 | 219 | 896 | 0.37 | -0.10 | 0.00 | -0.23 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 482.50 | 2.52 | 3.45 | 2.99 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.37 | -0.12 | 0.01 | -0.24 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 485.00 | 2.73 | 3.50 | 3.12 | 3.95 | +0.97 | +32.55% | 0.01 | 7 | 431 | 0.36 | -0.13 | 0.01 | -0.26 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 487.50 | 2.68 | 3.95 | 3.32 | 3.26 | -0.04 | -1.22% | 0.01 | 5 | 157 | 0.35 | -0.14 | 0.01 | -0.28 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 490.00 | 3.10 | 3.80 | 3.45 | 3.67 | +0.15 | +4.27% | 0.01 | 19 | 718 | 0.34 | -0.16 | 0.01 | -0.29 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 492.50 | 3.35 | 4.15 | 3.75 | 3.90 | +0.10 | +2.64% | 0.01 | 7 | 9 | 0.33 | -0.17 | 0.01 | -0.31 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 495.00 | 3.65 | 4.55 | 4.10 | 4.25 | -0.08 | -1.85% | 0.01 | 9 | 275 | 0.33 | -0.19 | 0.01 | -0.32 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 497.50 | 4.00 | 4.90 | 4.45 | 4.68 | +0.48 | +11.43% | 0.01 | 4 | 197 | 0.32 | -0.21 | 0.01 | -0.34 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 500.00 | 5.00 | 5.30 | 5.15 | 5.00 | -0.04 | -0.80% | 0.01 | 114 | 1,750 | 0.32 | -0.23 | 0.01 | -0.35 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 502.50 | 4.75 | 5.95 | 5.35 | 5.67 | -1.90 | -25.10% | 0.01 | 4 | 23 | 0.31 | -0.25 | 0.01 | -0.36 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 505.00 | 6.05 | 6.20 | 6.13 | 6.10 | -0.28 | -4.39% | 0.01 | 1,850 | 121 | 0.31 | -0.27 | 0.01 | -0.37 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 507.50 | 6.40 | 7.15 | 6.78 | 6.70 | -0.80 | -10.67% | 0.01 | 11 | 22 | 0.31 | -0.29 | 0.01 | -0.38 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 510.00 | 7.05 | 7.75 | 7.40 | 7.40 | +0.03 | +0.41% | 0.01 | 31 | 495 | 0.30 | -0.32 | 0.01 | -0.39 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 512.50 | 7.45 | 8.65 | 8.05 | 7.75 | -1.65 | -17.56% | 0.02 | 1 | 85 | 0.30 | -0.34 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 515.00 | 8.30 | 9.30 | 8.80 | 8.80 | +0.77 | +9.59% | 0.02 | 22 | 195 | 0.29 | -0.37 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 517.50 | 9.20 | 10.20 | 9.70 | 10.00 | -1.35 | -11.90% | 0.02 | 113 | 29 | 0.29 | -0.40 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 520.00 | 10.25 | 11.30 | 10.78 | 10.70 | -0.50 | -4.47% | 0.02 | 22 | 492 | 0.29 | -0.43 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 522.50 | 11.25 | 12.15 | 11.70 | 17.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.46 | 0.01 | -0.40 | 2/27/2026 | 3/3/2026 4:00:01 PM EST |
| 525.00 | 12.25 | 13.30 | 12.78 | 13.00 | -6.28 | -32.58% | 0.02 | 24 | 172 | 0.28 | -0.49 | 0.01 | -0.40 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 527.50 | 13.45 | 14.55 | 14.00 | 25.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.52 | 0.01 | -0.39 | 2/25/2026 | 3/3/2026 4:00:01 PM EST |
| 530.00 | 14.55 | 16.30 | 15.43 | 13.70 | -2.75 | -16.72% | 0.03 | 2 | 903 | 0.28 | -0.55 | 0.01 | -0.38 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 532.50 | 15.85 | 17.25 | 16.55 | 28.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.58 | 0.01 | -0.37 | 2/23/2026 | 3/3/2026 4:00:01 PM EST |
| 535.00 | 16.85 | 19.25 | 18.05 | 18.20 | -3.25 | -15.16% | 0.03 | 3 | 166 | 0.27 | -0.62 | 0.01 | -0.36 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 537.50 | 17.65 | 21.45 | 19.55 | 19.50 | % | 0.04 | 10 | 0 | 0.27 | -0.65 | 0.01 | -0.35 | 3/3/2026 | 3/3/2026 4:00:01 PM EST | |
| 540.00 | 20.15 | 22.40 | 21.28 | 22.99 | +1.62 | +7.59% | 0.04 | 4 | 481 | 0.27 | -0.68 | 0.01 | -0.33 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 542.50 | 21.05 | 24.75 | 22.90 | 20.85 | -24.80 | -54.33% | 0.04 | 2 | 1 | 0.26 | -0.71 | 0.01 | -0.32 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 545.00 | 23.00 | 27.55 | 25.28 | 23.25 | 0.00 | 0.00% | 0.05 | 0 | 199 | 0.28 | -0.74 | 0.01 | -0.30 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 550.00 | 26.80 | 31.25 | 29.03 | 41.10 | 0.00 | 0.00% | 0.05 | 0 | 365 | 0.27 | -0.79 | 0.01 | -0.26 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 555.00 | 31.45 | 35.65 | 33.55 | 38.85 | -8.65 | -18.22% | 0.06 | 11 | 63 | 0.28 | -0.84 | 0.01 | -0.22 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 560.00 | 35.85 | 40.05 | 37.95 | 42.70 | -7.85 | -15.53% | 0.07 | 1 | 478 | 0.37 | -0.87 | 0.01 | -0.18 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 565.00 | 39.65 | 43.90 | 41.78 | 49.71 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.36 | -0.91 | 0.01 | -0.15 | 2/27/2026 | 3/3/2026 4:00:01 PM EST |
| 570.00 | 44.75 | 49.35 | 47.05 | 51.90 | -2.84 | -5.19% | 0.08 | 10 | 318 | 0.40 | -0.93 | 0.00 | -0.12 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 575.00 | 49.55 | 53.60 | 51.58 | 58.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | -0.95 | 0.00 | -0.09 | 2/13/2026 | 3/3/2026 4:00:01 PM EST |
| 580.00 | 54.50 | 58.45 | 56.48 | 64.66 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.42 | -0.96 | 0.00 | -0.07 | 2/26/2026 | 3/3/2026 4:00:01 PM EST |
| 585.00 | 57.00 | 65.30 | 61.15 | 88.24 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.98 | 0.00 | -0.05 | 2/24/2026 | 3/3/2026 4:00:01 PM EST |
| 590.00 | 62.20 | 70.05 | 66.13 | 72.05 | +2.57 | +3.70% | 0.11 | 15 | 0 | 0.53 | -0.98 | 0.00 | -0.04 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 595.00 | 67.20 | 75.05 | 71.13 | 70.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 1/27/2026 | 3/3/2026 4:00:01 PM EST |
| 600.00 | 72.00 | 80.30 | 76.15 | 105.83 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.99 | 0.00 | -0.02 | 2/23/2026 | 3/3/2026 4:00:01 PM EST |
| 605.00 | 77.20 | 85.05 | 81.13 | 110.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 3/3/2026 4:00:01 PM EST |
| 610.00 | 82.00 | 90.05 | 86.03 | 61.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 1/13/2026 | 3/3/2026 4:00:01 PM EST |
| 615.00 | 87.20 | 95.05 | 91.13 | 38.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 3/3/2026 4:00:01 PM EST |
| 620.00 | 92.20 | 99.05 | 95.63 | 91.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/3/2026 4:00:01 PM EST |
| 625.00 | 97.00 | 105.05 | 101.03 | 96.07 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/3/2026 4:00:01 PM EST |
| 630.00 | 102.00 | 109.35 | 105.68 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 635.00 | 107.00 | 115.05 | 111.03 | 54.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/3/2026 4:00:01 PM EST |
| 640.00 | 112.00 | 120.05 | 116.03 | 62.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/3/2026 4:00:01 PM EST |
| 645.00 | 117.00 | 125.05 | 121.03 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 650.00 | 122.00 | 130.20 | 126.10 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 655.00 | 127.00 | 135.05 | 131.03 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 660.00 | 132.00 | 140.05 | 136.03 | 74.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 3/3/2026 4:00:01 PM EST |
| 665.00 | 137.00 | 145.05 | 141.03 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 670.00 | 142.00 | 150.05 | 146.03 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 675.00 | 147.00 | 155.20 | 151.10 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 680.00 | 152.00 | 160.20 | 156.10 | 127.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/3/2026 4:00:01 PM EST |
| 685.00 | 157.00 | 165.05 | 161.03 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 690.00 | 162.00 | 170.20 | 166.10 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 700.00 | 172.00 | 180.20 | 176.10 | 123.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/3/2026 4:00:01 PM EST |
| 720.00 | 192.00 | 200.05 | 196.03 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 740.00 | 212.00 | 220.20 | 216.10 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 760.00 | 232.00 | 240.05 | 236.03 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 780.00 | 252.00 | 260.05 | 256.03 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 800.00 | 272.00 | 280.20 | 276.10 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 820.00 | 292.00 | 300.05 | 296.03 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 840.00 | 312.00 | 320.05 | 316.03 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST |