Options Chain for MASTERCARD INCORPORATED CL A (MA) - $571.80 as of 8/4/2026 7:59:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 300.00 | 305.40 | 302.70 | % | 1.12 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 280.00 | 288.80 | 295.40 | 292.10 | % | 1.04 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 290.00 | 279.00 | 285.50 | 282.25 | 226.57 | 0.00 | 0.00% | 0.97 | 0 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 3:59:59 PM EST |
| 300.00 | 269.00 | 276.60 | 272.80 | 282.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 310.00 | 260.20 | 266.70 | 263.45 | % | 0.85 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 320.00 | 250.30 | 255.90 | 253.10 | % | 0.79 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 330.00 | 239.10 | 245.80 | 242.45 | % | 0.73 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 340.00 | 229.10 | 235.90 | 232.50 | 178.77 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 3:59:59 PM EST |
| 350.00 | 220.50 | 226.20 | 223.35 | % | 0.64 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 360.00 | 210.60 | 216.10 | 213.35 | 143.05 | 0.00 | 0.00% | 0.59 | 0 | 13 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/4/2026 3:59:59 PM EST |
| 370.00 | 199.30 | 206.20 | 202.75 | % | 0.55 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 375.00 | 195.70 | 201.20 | 198.45 | % | 0.53 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 380.00 | 190.80 | 196.20 | 193.50 | 133.55 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 8/4/2026 3:59:59 PM EST |
| 385.00 | 184.60 | 191.30 | 187.95 | % | 0.49 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 390.00 | 179.50 | 187.50 | 183.50 | 104.80 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/4/2026 3:59:59 PM EST |
| 395.00 | 175.90 | 181.30 | 178.60 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 400.00 | 169.50 | 176.40 | 172.95 | 123.50 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.66 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 405.00 | 164.60 | 172.60 | 168.60 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 410.00 | 161.00 | 166.30 | 163.65 | 113.90 | 0.00 | 0.00% | 0.40 | 0 | 28 | 0.62 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:59 PM EST |
| 415.00 | 156.00 | 161.50 | 158.75 | 123.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.61 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 8/4/2026 3:59:59 PM EST |
| 420.00 | 151.10 | 156.50 | 153.80 | 76.30 | 0.00 | 0.00% | 0.37 | 0 | 76 | 0.59 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 8/4/2026 3:59:59 PM EST |
| 425.00 | 145.80 | 152.80 | 149.30 | 106.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 8/4/2026 3:59:59 PM EST |
| 430.00 | 141.20 | 146.60 | 143.90 | 77.52 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.56 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 435.00 | 135.10 | 142.90 | 139.00 | % | 0.32 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 8/4/2026 3:59:59 PM EST | |||
| 440.00 | 130.00 | 137.90 | 133.95 | 88.25 | 0.00 | 0.00% | 0.30 | 0 | 52 | 0.57 | 1.00 | 0.00 | -0.05 | 7/10/2026 | 8/4/2026 3:59:59 PM EST |
| 445.00 | 125.00 | 133.00 | 129.00 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.05 | 8/4/2026 3:59:59 PM EST | |||
| 450.00 | 120.00 | 126.60 | 123.30 | 92.39 | 0.00 | 0.00% | 0.27 | 0 | 51 | 0.51 | 0.99 | 0.00 | -0.05 | 7/15/2026 | 8/4/2026 3:59:59 PM EST |
| 455.00 | 115.10 | 123.10 | 119.10 | % | 0.26 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 8/4/2026 3:59:59 PM EST | |||
| 460.00 | 111.60 | 117.10 | 114.35 | 84.60 | 0.00 | 0.00% | 0.25 | 0 | 47 | 0.49 | 0.98 | 0.00 | -0.06 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 465.00 | 106.70 | 112.20 | 109.45 | 77.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.48 | 0.98 | 0.00 | -0.06 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 470.00 | 101.90 | 107.40 | 104.65 | 82.20 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.46 | 0.97 | 0.00 | -0.07 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 475.00 | 97.00 | 102.50 | 99.75 | % | 0.21 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.07 | 8/4/2026 3:59:59 PM EST | |||
| 480.00 | 91.00 | 98.70 | 94.85 | 98.00 | 0.00 | 0.00% | 0.20 | 0 | 79 | 0.46 | 0.96 | 0.00 | -0.08 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 485.00 | 87.30 | 92.90 | 90.10 | 77.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.42 | 0.95 | 0.00 | -0.09 | 7/28/2026 | 8/4/2026 3:59:59 PM EST |
| 490.00 | 82.60 | 88.10 | 85.35 | 82.45 | -3.06 | -3.58% | 0.17 | 4 | 118 | 0.40 | 0.95 | 0.00 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 495.00 | 77.90 | 83.40 | 80.65 | 51.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.39 | 0.94 | 0.00 | -0.11 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 500.00 | 73.20 | 78.60 | 75.90 | 85.00 | 0.00 | 0.00% | 0.15 | 0 | 356 | 0.27 | 0.93 | 0.00 | -0.12 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 505.00 | 68.60 | 74.10 | 71.35 | 50.70 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.28 | 0.91 | 0.00 | -0.13 | 7/20/2026 | 8/4/2026 3:59:59 PM EST |
| 510.00 | 64.00 | 69.50 | 66.75 | 68.11 | 0.00 | 0.00% | 0.13 | 0 | 290 | 0.28 | 0.90 | 0.00 | -0.14 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 515.00 | 59.50 | 64.90 | 62.20 | 64.46 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.28 | 0.88 | 0.00 | -0.15 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 520.00 | 55.20 | 60.10 | 57.65 | 53.56 | -6.98 | -11.53% | 0.11 | 1 | 244 | 0.27 | 0.87 | 0.00 | -0.16 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 525.00 | 50.60 | 54.60 | 52.60 | 53.38 | -7.56 | -12.41% | 0.10 | 2 | 796 | 0.26 | 0.85 | 0.00 | -0.17 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 530.00 | 47.00 | 51.50 | 49.25 | 49.23 | -2.97 | -5.69% | 0.09 | 2 | 320 | 0.27 | 0.82 | 0.01 | -0.18 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 535.00 | 42.80 | 47.50 | 45.15 | 50.15 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.26 | 0.80 | 0.01 | -0.19 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 540.00 | 39.00 | 43.70 | 41.35 | 42.78 | 0.00 | 0.00% | 0.08 | 0 | 375 | 0.26 | 0.77 | 0.01 | -0.20 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 545.00 | 35.40 | 39.90 | 37.65 | 40.00 | 0.00 | 0.00% | 0.07 | 0 | 355 | 0.26 | 0.74 | 0.01 | -0.21 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 550.00 | 31.90 | 36.20 | 34.05 | 36.50 | 0.00 | 0.00% | 0.06 | 0 | 1,521 | 0.26 | 0.70 | 0.01 | -0.22 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 555.00 | 29.50 | 32.30 | 30.90 | 27.30 | -8.85 | -24.49% | 0.06 | 1 | 66 | 0.26 | 0.67 | 0.01 | -0.23 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 560.00 | 26.00 | 28.40 | 27.20 | 27.50 | -0.93 | -3.28% | 0.05 | 4 | 511 | 0.25 | 0.63 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 565.00 | 23.10 | 26.00 | 24.55 | 23.80 | -1.98 | -7.68% | 0.04 | 3 | 136 | 0.25 | 0.59 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 570.00 | 20.50 | 23.60 | 22.05 | 22.00 | -0.70 | -3.09% | 0.04 | 3 | 563 | 0.25 | 0.55 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 575.00 | 17.90 | 20.20 | 19.05 | 18.95 | -0.84 | -4.25% | 0.03 | 10 | 150 | 0.24 | 0.51 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 580.00 | 16.00 | 17.30 | 16.65 | 16.75 | -1.75 | -9.46% | 0.03 | 6 | 678 | 0.24 | 0.47 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 585.00 | 13.80 | 15.10 | 14.45 | 14.68 | -1.52 | -9.39% | 0.02 | 3 | 189 | 0.24 | 0.43 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 590.00 | 11.80 | 13.50 | 12.65 | 12.37 | -1.00 | -7.48% | 0.02 | 7 | 682 | 0.24 | 0.39 | 0.01 | -0.23 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 595.00 | 10.60 | 11.70 | 11.15 | 10.57 | -1.53 | -12.65% | 0.02 | 3 | 132 | 0.24 | 0.35 | 0.01 | -0.22 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 600.00 | 8.80 | 10.00 | 9.40 | 9.18 | -1.42 | -13.40% | 0.02 | 16 | 876 | 0.24 | 0.32 | 0.01 | -0.21 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 605.00 | 7.80 | 8.80 | 8.30 | 8.20 | -0.68 | -7.66% | 0.01 | 6 | 93 | 0.24 | 0.28 | 0.01 | -0.20 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 610.00 | 6.40 | 7.60 | 7.00 | 7.00 | -0.60 | -7.90% | 0.01 | 36 | 375 | 0.24 | 0.25 | 0.01 | -0.19 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 615.00 | 5.40 | 6.40 | 5.90 | 5.18 | -1.43 | -21.64% | 0.01 | 1 | 202 | 0.24 | 0.22 | 0.01 | -0.18 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 620.00 | 4.60 | 5.70 | 5.15 | 5.10 | -0.80 | -13.56% | 0.01 | 21 | 681 | 0.24 | 0.19 | 0.01 | -0.16 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 625.00 | 4.20 | 4.80 | 4.50 | 4.52 | -0.28 | -5.84% | 0.01 | 8 | 382 | 0.25 | 0.17 | 0.01 | -0.15 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 630.00 | 3.40 | 4.40 | 3.90 | 3.72 | -0.63 | -14.49% | 0.01 | 1 | 448 | 0.25 | 0.15 | 0.00 | -0.13 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 635.00 | 2.95 | 3.80 | 3.38 | 3.20 | -0.90 | -21.96% | 0.01 | 12 | 52 | 0.25 | 0.13 | 0.00 | -0.12 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 640.00 | 1.85 | 3.10 | 2.48 | 2.58 | -1.02 | -28.34% | 0.00 | 1 | 94 | 0.24 | 0.11 | 0.00 | -0.11 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 645.00 | 1.15 | 3.00 | 2.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.24 | 0.09 | 0.00 | -0.10 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 650.00 | 1.80 | 2.30 | 2.05 | 2.00 | -0.30 | -13.05% | 0.00 | 3 | 996 | 0.25 | 0.08 | 0.00 | -0.09 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 655.00 | 1.45 | 2.45 | 1.95 | 1.45 | -0.95 | -39.59% | 0.00 | 15 | 5 | 0.26 | 0.07 | 0.00 | -0.08 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 660.00 | 0.35 | 2.25 | 1.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.24 | 0.06 | 0.00 | -0.07 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 665.00 | 0.25 | 2.55 | 1.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | 0.05 | 0.00 | -0.06 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 670.00 | 0.10 | 2.00 | 1.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.04 | 0.00 | -0.05 | 7/28/2026 | 8/4/2026 3:59:59 PM EST |
| 675.00 | 0.05 | 2.05 | 1.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.24 | 0.04 | 0.00 | -0.05 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 680.00 | 0.15 | 2.00 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.26 | 0.03 | 0.00 | -0.04 | 7/15/2026 | 8/4/2026 3:59:59 PM EST |
| 685.00 | 0.10 | 1.75 | 0.93 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.03 | 8/4/2026 3:59:59 PM EST | |||
| 690.00 | 0.10 | 1.65 | 0.88 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.03 | 8/4/2026 3:59:59 PM EST | |||
| 700.00 | 0.05 | 1.45 | 0.75 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.27 | 0.01 | 0.00 | -0.02 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.48 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 8/4/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 3:59:59 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 820.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:59 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 860.00 | 0.00 | 3.70 | 1.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/4/2026 3:59:59 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/4/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/4/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/4/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 4.40 | 2.20 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 4.40 | 2.20 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.70 | 1.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 4.40 | 2.20 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.65 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 4.50 | 2.25 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.64 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/4/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.62 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 3.90 | 1.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.00 | 0.00 | -0.03 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 1.55 | 0.78 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.45 | 0.00 | 0.00 | -0.05 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 4.60 | 2.30 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.56 | 0.00 | 0.00 | -0.05 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 450.00 | 0.20 | 0.70 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 10 | 632 | 0.33 | -0.01 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 455.00 | 0.05 | 1.40 | 0.73 | 0.57 | -1.43 | -71.50% | 0.00 | 2 | 21 | 0.32 | -0.02 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 460.00 | 0.05 | 1.05 | 0.55 | 0.55 | -0.10 | -15.39% | 0.00 | 2 | 630 | 0.30 | -0.02 | 0.00 | -0.06 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 465.00 | 0.15 | 1.25 | 0.70 | 0.62 | -0.44 | -41.51% | 0.00 | 1 | 88 | 0.31 | -0.02 | 0.00 | -0.06 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 470.00 | 0.60 | 0.75 | 0.68 | 0.85 | +0.05 | +6.25% | 0.00 | 7 | 645 | 0.30 | -0.03 | 0.00 | -0.07 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 475.00 | 0.40 | 1.50 | 0.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.30 | -0.03 | 0.00 | -0.07 | 7/30/2026 | 8/4/2026 3:59:59 PM EST |
| 480.00 | 0.60 | 1.35 | 0.98 | 1.02 | +0.17 | +20.00% | 0.00 | 2 | 460 | 0.29 | -0.04 | 0.00 | -0.08 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 485.00 | 0.75 | 1.40 | 1.08 | 1.40 | +0.31 | +28.44% | 0.00 | 10 | 138 | 0.29 | -0.05 | 0.00 | -0.09 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 490.00 | 1.10 | 1.50 | 1.30 | 1.20 | +0.03 | +2.57% | 0.00 | 64 | 687 | 0.28 | -0.05 | 0.00 | -0.10 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 495.00 | 0.95 | 2.10 | 1.53 | 1.77 | +0.02 | +1.15% | 0.00 | 1 | 132 | 0.28 | -0.06 | 0.00 | -0.11 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 500.00 | 1.60 | 2.30 | 1.95 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.28 | -0.07 | 0.00 | -0.12 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 505.00 | 1.80 | 2.45 | 2.13 | 2.55 | -0.05 | -1.93% | 0.00 | 10 | 136 | 0.27 | -0.09 | 0.00 | -0.13 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 510.00 | 2.20 | 2.95 | 2.58 | 2.40 | -0.20 | -7.70% | 0.01 | 23 | 413 | 0.27 | -0.10 | 0.00 | -0.14 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 515.00 | 2.65 | 3.40 | 3.03 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.26 | -0.12 | 0.00 | -0.15 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 520.00 | 3.00 | 4.20 | 3.60 | 3.53 | -0.33 | -8.55% | 0.01 | 12 | 295 | 0.26 | -0.13 | 0.00 | -0.16 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 525.00 | 3.90 | 4.80 | 4.35 | 4.17 | -0.13 | -3.03% | 0.01 | 8 | 94 | 0.26 | -0.15 | 0.00 | -0.17 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 530.00 | 4.70 | 5.30 | 5.00 | 5.01 | +0.11 | +2.25% | 0.01 | 4 | 401 | 0.25 | -0.18 | 0.01 | -0.18 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 535.00 | 5.60 | 6.30 | 5.95 | 5.81 | -0.04 | -0.69% | 0.01 | 14 | 92 | 0.25 | -0.20 | 0.01 | -0.19 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 540.00 | 6.70 | 7.30 | 7.00 | 6.92 | +0.22 | +3.29% | 0.01 | 24 | 203 | 0.25 | -0.23 | 0.01 | -0.20 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 545.00 | 7.90 | 8.70 | 8.30 | 8.45 | +0.18 | +2.18% | 0.02 | 2 | 62 | 0.25 | -0.26 | 0.01 | -0.21 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 550.00 | 9.40 | 10.20 | 9.80 | 9.90 | 0.00 | 0.00% | 0.02 | 8 | 391 | 0.25 | -0.30 | 0.01 | -0.22 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 555.00 | 10.50 | 11.70 | 11.10 | 11.22 | +0.06 | +0.54% | 0.02 | 1 | 23 | 0.24 | -0.33 | 0.01 | -0.23 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 560.00 | 12.20 | 13.50 | 12.85 | 12.90 | +0.60 | +4.88% | 0.02 | 8 | 286 | 0.24 | -0.37 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 565.00 | 14.60 | 15.70 | 15.15 | 15.00 | +0.28 | +1.91% | 0.03 | 13 | 55 | 0.24 | -0.41 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 570.00 | 16.20 | 17.90 | 17.05 | 17.00 | +0.70 | +4.30% | 0.03 | 16 | 252 | 0.24 | -0.45 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 575.00 | 18.70 | 20.40 | 19.55 | 19.13 | +0.61 | +3.30% | 0.03 | 9 | 93 | 0.24 | -0.49 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 580.00 | 21.30 | 23.00 | 22.15 | 24.11 | +1.61 | +7.16% | 0.04 | 3 | 261 | 0.23 | -0.53 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 585.00 | 24.20 | 26.10 | 25.15 | 28.90 | +4.10 | +16.54% | 0.04 | 3 | 16 | 0.23 | -0.57 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 590.00 | 27.30 | 29.30 | 28.30 | 28.90 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.23 | -0.61 | 0.01 | -0.23 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 595.00 | 29.70 | 33.60 | 31.65 | % | 0.05 | 0 | 0 | 0.23 | -0.65 | 0.01 | -0.22 | 8/4/2026 3:59:59 PM EST | |||
| 600.00 | 33.40 | 37.40 | 35.40 | 34.55 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.24 | -0.68 | 0.01 | -0.21 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 605.00 | 38.00 | 41.80 | 39.90 | 33.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.72 | 0.01 | -0.20 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 610.00 | 41.70 | 46.00 | 43.85 | % | 0.07 | 0 | 0 | 0.25 | -0.75 | 0.01 | -0.19 | 8/4/2026 3:59:59 PM EST | |||
| 615.00 | 45.90 | 50.00 | 47.95 | 47.70 | +0.80 | +1.71% | 0.08 | 2 | 5 | 0.25 | -0.78 | 0.01 | -0.18 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 620.00 | 49.80 | 54.30 | 52.05 | % | 0.08 | 0 | 0 | 0.25 | -0.81 | 0.01 | -0.16 | 8/4/2026 3:59:59 PM EST | |||
| 625.00 | 54.10 | 58.60 | 56.35 | % | 0.09 | 0 | 0 | 0.25 | -0.83 | 0.01 | -0.15 | 8/4/2026 3:59:59 PM EST | |||
| 630.00 | 57.90 | 63.20 | 60.55 | % | 0.10 | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.13 | 8/4/2026 3:59:59 PM EST | |||
| 635.00 | 62.40 | 67.60 | 65.00 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.00 | -0.12 | 8/4/2026 3:59:59 PM EST | |||
| 640.00 | 67.00 | 72.40 | 69.70 | % | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.11 | 8/4/2026 3:59:59 PM EST | |||
| 645.00 | 71.70 | 77.10 | 74.40 | % | 0.12 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.10 | 8/4/2026 3:59:59 PM EST | |||
| 650.00 | 76.40 | 81.80 | 79.10 | % | 0.12 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.09 | 8/4/2026 3:59:59 PM EST | |||
| 655.00 | 81.10 | 86.60 | 83.85 | % | 0.13 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.08 | 8/4/2026 3:59:59 PM EST | |||
| 660.00 | 86.00 | 91.50 | 88.75 | % | 0.13 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.07 | 8/4/2026 3:59:59 PM EST | |||
| 665.00 | 90.90 | 96.40 | 93.65 | % | 0.14 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.06 | 8/4/2026 3:59:59 PM EST | |||
| 670.00 | 94.80 | 102.40 | 98.60 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.05 | 8/4/2026 3:59:59 PM EST | |||
| 675.00 | 99.60 | 107.70 | 103.65 | % | 0.15 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.05 | 8/4/2026 3:59:59 PM EST | |||
| 680.00 | 104.60 | 112.70 | 108.65 | % | 0.16 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.04 | 8/4/2026 3:59:59 PM EST | |||
| 685.00 | 109.00 | 118.50 | 113.75 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 8/4/2026 3:59:59 PM EST | |||
| 690.00 | 114.00 | 123.20 | 118.60 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 8/4/2026 3:59:59 PM EST | |||
| 700.00 | 124.60 | 132.70 | 128.65 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 720.00 | 144.60 | 152.70 | 148.65 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 740.00 | 164.60 | 172.70 | 168.65 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 760.00 | 184.60 | 192.70 | 188.65 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 780.00 | 205.80 | 211.30 | 208.55 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 800.00 | 225.80 | 231.30 | 228.55 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 820.00 | 244.60 | 252.70 | 248.65 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 840.00 | 265.80 | 271.30 | 268.55 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 860.00 | 284.60 | 292.70 | 288.65 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 880.00 | 304.60 | 312.70 | 308.65 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST |