Options Chain for MASTERCARD INCORPORATED CL A (MA) - $500.63 as of 4/7/2026 7:57:03 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 | 195.40 | 199.60 | 197.50 | 196.66 | % | 0.66 | 72 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 310.00 | 184.50 | 189.80 | 187.15 | 186.69 | % | 0.60 | 72 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 320.00 | 174.30 | 179.80 | 177.05 | 172.31 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 330.00 | 164.30 | 169.80 | 167.05 | 162.35 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 340.00 | 154.40 | 159.90 | 157.15 | % | 0.46 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 350.00 | 144.40 | 149.90 | 147.15 | % | 0.42 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 360.00 | 134.40 | 139.90 | 137.15 | 133.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 365.00 | 129.40 | 135.40 | 132.40 | 128.69 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 370.00 | 124.40 | 129.90 | 127.15 | 122.74 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 375.00 | 119.40 | 124.90 | 122.15 | 117.77 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 380.00 | 114.40 | 119.90 | 117.15 | 112.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 385.00 | 109.40 | 115.30 | 112.35 | % | 0.29 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 390.00 | 104.40 | 109.90 | 107.15 | 102.53 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 395.00 | 99.50 | 105.30 | 102.40 | 97.57 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 400.00 | 94.40 | 99.90 | 97.15 | 91.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 405.00 | 89.40 | 94.90 | 92.15 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 410.00 | 84.40 | 89.90 | 87.15 | % | 0.21 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 412.50 | 81.90 | 87.40 | 84.65 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 415.00 | 79.60 | 84.90 | 82.25 | % | 0.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 417.50 | 77.00 | 82.80 | 79.90 | % | 0.19 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 420.00 | 74.40 | 79.90 | 77.15 | % | 0.18 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 422.50 | 71.90 | 77.40 | 74.65 | % | 0.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 425.00 | 69.40 | 74.90 | 72.15 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 427.50 | 66.90 | 72.40 | 69.65 | % | 0.16 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 430.00 | 64.40 | 69.90 | 67.15 | % | 0.16 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 432.50 | 61.90 | 67.40 | 64.65 | % | 0.15 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 435.00 | 60.40 | 65.70 | 63.05 | % | 0.14 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 437.50 | 56.90 | 62.40 | 59.65 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 440.00 | 54.40 | 59.90 | 57.15 | % | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 442.50 | 51.90 | 58.00 | 54.95 | % | 0.12 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 445.00 | 49.40 | 54.90 | 52.15 | 50.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 447.50 | 46.90 | 52.40 | 49.65 | 43.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 450.00 | 45.40 | 49.80 | 47.60 | 46.70 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.93 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:03 PM EST |
| 452.50 | 42.10 | 47.40 | 44.75 | 38.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 455.00 | 39.40 | 44.90 | 42.15 | 39.92 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 457.50 | 38.00 | 43.00 | 40.50 | 37.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 460.00 | 34.80 | 40.00 | 37.40 | % | 0.08 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 462.50 | 32.30 | 37.60 | 34.95 | 35.35 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.77 | 0.99 | 0.00 | -0.06 | 4/1/2026 | 4/7/2026 4:00:03 PM EST |
| 465.00 | 31.10 | 34.90 | 33.00 | 31.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | 0.98 | 0.01 | -0.11 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 467.50 | 28.70 | 32.40 | 30.55 | 31.25 | +2.23 | +7.69% | 0.07 | 87 | 0 | 0.68 | 0.96 | 0.01 | -0.17 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 470.00 | 26.30 | 30.30 | 28.30 | 28.85 | % | 0.06 | 87 | 1 | 0.67 | 0.95 | 0.01 | -0.24 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 472.50 | 23.90 | 28.00 | 25.95 | 26.53 | % | 0.05 | 64 | 0 | 0.65 | 0.93 | 0.01 | -0.32 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 475.00 | 21.60 | 25.20 | 23.40 | 24.14 | +1.09 | +4.73% | 0.05 | 64 | 1 | 0.59 | 0.90 | 0.01 | -0.40 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 477.50 | 19.30 | 23.10 | 21.20 | 23.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.87 | 0.01 | -0.50 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 480.00 | 17.10 | 20.90 | 19.00 | 18.00 | +0.30 | +1.70% | 0.04 | 1 | 13 | 0.57 | 0.84 | 0.01 | -0.59 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 482.50 | 15.10 | 18.70 | 16.90 | 21.19 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.53 | 0.81 | 0.02 | -0.69 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 485.00 | 13.10 | 16.40 | 14.75 | 13.85 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.50 | 0.77 | 0.02 | -0.77 | 4/1/2026 | 4/7/2026 4:00:03 PM EST |
| 487.50 | 11.90 | 14.00 | 12.95 | 14.56 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.38 | 0.72 | 0.02 | -0.84 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 490.00 | 9.60 | 12.00 | 10.80 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.36 | 0.67 | 0.02 | -0.91 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 492.50 | 7.80 | 10.20 | 9.00 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.35 | 0.62 | 0.02 | -0.95 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 495.00 | 7.20 | 8.70 | 7.95 | 7.65 | -1.32 | -14.72% | 0.02 | 8 | 52 | 0.37 | 0.56 | 0.02 | -0.98 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 497.50 | 5.80 | 7.10 | 6.45 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.37 | 0.50 | 0.02 | -0.98 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 500.00 | 5.00 | 6.00 | 5.50 | 3.90 | -2.60 | -40.00% | 0.01 | 15 | 478 | 0.38 | 0.44 | 0.02 | -0.95 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 502.50 | 3.40 | 4.60 | 4.00 | 5.40 | +1.60 | +42.11% | 0.01 | 5 | 26 | 0.35 | 0.38 | 0.02 | -0.90 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 505.00 | 2.45 | 3.60 | 3.03 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.34 | 0.31 | 0.02 | -0.83 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 507.50 | 1.85 | 2.50 | 2.18 | 1.89 | -0.86 | -31.28% | 0.00 | 10 | 426 | 0.33 | 0.25 | 0.02 | -0.73 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 510.00 | 1.30 | 1.80 | 1.55 | 1.10 | -1.15 | -51.12% | 0.00 | 105 | 224 | 0.32 | 0.20 | 0.02 | -0.63 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 512.50 | 0.80 | 1.70 | 1.25 | 1.00 | -0.65 | -39.40% | 0.00 | 1 | 80 | 0.33 | 0.15 | 0.02 | -0.53 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 515.00 | 0.60 | 0.90 | 0.75 | 0.62 | -0.38 | -38.00% | 0.00 | 70 | 130 | 0.31 | 0.11 | 0.01 | -0.42 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 517.50 | 0.30 | 0.75 | 0.53 | 0.40 | -0.35 | -46.67% | 0.00 | 5 | 18 | 0.31 | 0.08 | 0.01 | -0.34 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 520.00 | 0.25 | 0.55 | 0.40 | 0.32 | -0.18 | -36.00% | 0.00 | 17 | 136 | 0.31 | 0.06 | 0.01 | -0.26 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 522.50 | 0.10 | 0.50 | 0.30 | 0.25 | -0.12 | -32.44% | 0.00 | 6 | 4 | 0.32 | 0.04 | 0.01 | -0.20 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 525.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.04 | -16.67% | 0.00 | 39 | 162 | 0.32 | 0.03 | 0.00 | -0.16 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 527.50 | 0.05 | 0.35 | 0.20 | 0.18 | -0.14 | -43.75% | 0.00 | 5 | 2 | 0.33 | 0.02 | 0.00 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 530.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.04 | -28.58% | 0.00 | 20 | 129 | 0.35 | 0.01 | 0.00 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 532.50 | 0.00 | 0.30 | 0.15 | 0.18 | +0.17 | +1,700.00% | 0.00 | 2 | 10 | 0.44 | 0.01 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 35 | 47 | 0.34 | 0.01 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 537.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 1.75 | 0.88 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 60 | 0.48 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 555.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 565.00 | 0.00 | 2.30 | 1.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 595.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 1.60 | 0.80 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 605.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.17 | +566.67% | 0.00 | 11 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 0.30 | 0.15 | 0.35 | % | 0.00 | 1 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 615.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 620.00 | 0.00 | 0.25 | 0.13 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 635.00 | 0.00 | 0.30 | 0.15 | 0.35 | % | 0.00 | 1 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 645.00 | 0.00 | 0.30 | 0.15 | 0.25 | % | 0.00 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 650.00 | 0.00 | 2.00 | 1.00 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 2.50 | 1.25 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 665.00 | 0.00 | 2.55 | 1.28 | 0.35 | +0.05 | +16.67% | 0.00 | 2 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 2.30 | 1.15 | 0.35 | +0.13 | +59.10% | 0.00 | 1 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 680.00 | 0.00 | 2.65 | 1.33 | 0.13 | -0.05 | -27.78% | 0.00 | 2 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 685.00 | 0.00 | 2.60 | 1.30 | 0.20 | +0.05 | +33.34% | 0.00 | 11 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.60 | 0.80 | 0.04 | -0.26 | -86.67% | 0.00 | 11 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 365.00 | 0.00 | 4.20 | 2.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 1.60 | 0.80 | 0.05 | % | 0.00 | 5 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.27 | -90.00% | 0.00 | 1 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 412.50 | 0.00 | 1.60 | 0.80 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 1.60 | 0.80 | 0.03 | -0.12 | -80.00% | 0.00 | 3 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 417.50 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 422.50 | 0.00 | 0.30 | 0.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 427.50 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 432.50 | 0.00 | 2.05 | 1.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.16 | -51.62% | 0.00 | 1 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 437.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 3.70 | 1.85 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 442.50 | 0.00 | 2.75 | 1.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 445.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 70 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 447.50 | 0.00 | 2.90 | 1.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 450.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 7 | 214 | 0.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 452.50 | 0.05 | 0.25 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 455.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.02 | -9.10% | 0.00 | 25 | 65 | 0.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 457.50 | 0.15 | 0.40 | 0.28 | 0.28 | +0.06 | +27.28% | 0.00 | 20 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 460.00 | 0.20 | 0.45 | 0.33 | 0.32 | +0.12 | +60.00% | 0.00 | 87 | 54 | 0.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 462.50 | 0.25 | 0.55 | 0.40 | 0.35 | -0.03 | -7.90% | 0.00 | 2 | 10 | 0.49 | -0.01 | 0.00 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 465.00 | 0.25 | 0.75 | 0.50 | 0.41 | +0.03 | +7.90% | 0.00 | 3 | 51 | 0.46 | -0.02 | 0.01 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 467.50 | 0.30 | 0.95 | 0.63 | 0.62 | -0.98 | -61.25% | 0.00 | 4 | 11 | 0.45 | -0.04 | 0.01 | -0.17 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 470.00 | 0.70 | 0.95 | 0.83 | 0.79 | +0.33 | +71.74% | 0.00 | 17 | 78 | 0.46 | -0.05 | 0.01 | -0.24 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 472.50 | 0.75 | 1.20 | 0.98 | 0.90 | -0.13 | -12.63% | 0.00 | 20 | 13 | 0.44 | -0.07 | 0.01 | -0.32 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 475.00 | 0.90 | 1.70 | 1.30 | 1.17 | +0.42 | +56.00% | 0.00 | 32 | 49 | 0.44 | -0.10 | 0.01 | -0.40 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 477.50 | 1.20 | 1.75 | 1.48 | 1.45 | +0.42 | +40.78% | 0.00 | 4 | 26 | 0.43 | -0.13 | 0.01 | -0.50 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 480.00 | 1.30 | 2.15 | 1.73 | 1.75 | +0.55 | +45.84% | 0.00 | 15 | 221 | 0.41 | -0.16 | 0.01 | -0.59 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 482.50 | 1.75 | 2.55 | 2.15 | 2.15 | +0.65 | +43.34% | 0.00 | 7 | 35 | 0.41 | -0.20 | 0.02 | -0.69 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 485.00 | 2.00 | 3.00 | 2.50 | 3.13 | +1.40 | +80.93% | 0.01 | 11 | 139 | 0.39 | -0.23 | 0.02 | -0.77 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 487.50 | 2.60 | 3.70 | 3.15 | 2.72 | +0.25 | +10.13% | 0.01 | 4 | 21 | 0.39 | -0.28 | 0.02 | -0.84 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 490.00 | 3.10 | 4.10 | 3.60 | 3.52 | +0.62 | +21.38% | 0.01 | 13 | 130 | 0.36 | -0.33 | 0.02 | -0.91 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 492.50 | 3.70 | 5.00 | 4.35 | 4.50 | +1.40 | +45.17% | 0.01 | 6 | 131 | 0.36 | -0.38 | 0.02 | -0.95 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 495.00 | 4.70 | 6.20 | 5.45 | 5.87 | -2.53 | -30.12% | 0.01 | 10 | 119 | 0.36 | -0.44 | 0.02 | -0.98 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 497.50 | 5.70 | 7.50 | 6.60 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.35 | -0.50 | 0.02 | -0.98 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 500.00 | 7.30 | 8.90 | 8.10 | 9.00 | +2.93 | +48.27% | 0.02 | 9 | 66 | 0.35 | -0.56 | 0.02 | -0.95 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 502.50 | 8.30 | 10.50 | 9.40 | 13.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.62 | 0.02 | -0.90 | 4/1/2026 | 4/7/2026 4:00:03 PM EST |
| 505.00 | 9.80 | 11.40 | 10.60 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.32 | -0.69 | 0.02 | -0.83 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 507.50 | 10.80 | 13.40 | 12.10 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.75 | 0.02 | -0.73 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 510.00 | 13.00 | 16.30 | 14.65 | 18.47 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.31 | -0.80 | 0.02 | -0.63 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 512.50 | 15.00 | 18.50 | 16.75 | 14.37 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.50 | -0.85 | 0.02 | -0.53 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 515.00 | 17.30 | 20.80 | 19.05 | 17.47 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.53 | -0.89 | 0.01 | -0.42 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 517.50 | 19.50 | 23.00 | 21.25 | 22.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.92 | 0.01 | -0.34 | 4/1/2026 | 4/7/2026 4:00:03 PM EST |
| 520.00 | 21.00 | 25.40 | 23.20 | 21.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.58 | -0.94 | 0.01 | -0.26 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 522.50 | 23.00 | 29.20 | 26.10 | 31.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | -0.96 | 0.01 | -0.20 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 525.00 | 26.20 | 30.50 | 28.35 | 32.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.97 | 0.00 | -0.16 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 527.50 | 28.50 | 33.80 | 31.15 | % | 0.06 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.11 | 4/7/2026 4:00:03 PM EST | |||
| 530.00 | 31.00 | 36.50 | 33.75 | 33.78 | -2.17 | -6.04% | 0.06 | 1 | 11 | 0.79 | -0.99 | 0.00 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 532.50 | 33.50 | 39.00 | 36.25 | % | 0.07 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 4/7/2026 4:00:03 PM EST | |||
| 535.00 | 36.10 | 41.40 | 38.75 | 38.62 | -4.32 | -10.07% | 0.07 | 1 | 12 | 0.85 | -0.99 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 537.50 | 38.50 | 44.00 | 41.25 | % | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 4/7/2026 4:00:03 PM EST | |||
| 540.00 | 41.00 | 46.50 | 43.75 | 48.41 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.92 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 545.00 | 45.90 | 51.40 | 48.65 | % | 0.09 | 0 | 3 | 0.98 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 550.00 | 50.90 | 55.40 | 53.15 | 58.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 555.00 | 55.50 | 61.40 | 58.45 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 560.00 | 60.90 | 66.40 | 63.65 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 565.00 | 64.80 | 71.40 | 68.10 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 570.00 | 70.90 | 76.40 | 73.65 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 575.00 | 74.80 | 81.40 | 78.10 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 580.00 | 80.90 | 86.40 | 83.65 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 585.00 | 84.80 | 91.40 | 88.10 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 590.00 | 90.90 | 96.40 | 93.65 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 595.00 | 95.90 | 101.20 | 98.55 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 600.00 | 100.90 | 106.20 | 103.55 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 605.00 | 105.90 | 111.20 | 108.55 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 610.00 | 110.90 | 116.40 | 113.65 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 615.00 | 115.90 | 121.40 | 118.65 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 620.00 | 120.90 | 126.30 | 123.60 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 625.00 | 125.30 | 131.40 | 128.35 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 630.00 | 130.90 | 135.30 | 133.10 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 635.00 | 135.30 | 141.40 | 138.35 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 640.00 | 140.90 | 146.40 | 143.65 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 645.00 | 145.30 | 150.30 | 147.80 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 650.00 | 150.30 | 156.40 | 153.35 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 655.00 | 155.90 | 161.40 | 158.65 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 660.00 | 160.90 | 166.40 | 163.65 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 665.00 | 165.90 | 171.40 | 168.65 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 670.00 | 170.90 | 176.40 | 173.65 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 675.00 | 175.90 | 180.30 | 178.10 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 680.00 | 180.90 | 186.40 | 183.65 | % | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 685.00 | 185.90 | 191.40 | 188.65 | % | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST |