Options Chain for MASTERCARD INCORPORATED CL A (MA) - $646.22 as of 11/4/2026 5:06:50 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 | 368.50 | 373.90 | 371.20 | 349.21 | 0.00 | 0.00% | 1.24 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 310.00 | 358.50 | 364.40 | 361.45 | 339.12 | 0.00 | 0.00% | 1.17 | 0 | 7 | 6.12 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 320.00 | 348.50 | 353.50 | 351.00 | 319.92 | 0.00 | 0.00% | 1.10 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 330.00 | 338.50 | 344.70 | 341.60 | 309.43 | 0.00 | 0.00% | 1.04 | 0 | 2 | 5.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 340.00 | 328.50 | 334.70 | 331.60 | 299.44 | 0.00 | 0.00% | 0.98 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 350.00 | 318.20 | 326.00 | 322.10 | 289.40 | 0.00 | 0.00% | 0.92 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 360.00 | 308.50 | 313.50 | 311.00 | % | 0.86 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 370.00 | 298.50 | 304.70 | 301.60 | 298.29 | % | 0.82 | 1 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST | |
| 375.00 | 293.50 | 299.50 | 296.50 | 293.34 | +10.89 | +3.86% | 0.79 | 5 | 3 | 4.80 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 380.00 | 288.50 | 294.70 | 291.60 | 284.75 | +7.57 | +2.74% | 0.77 | 6 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 385.00 | 283.50 | 289.70 | 286.60 | 279.75 | +17.45 | +6.66% | 0.74 | 4 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 390.00 | 278.50 | 284.10 | 281.30 | 273.90 | +16.60 | +6.46% | 0.72 | 2 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 395.00 | 273.50 | 279.60 | 276.55 | % | 0.70 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 400.00 | 268.60 | 274.80 | 271.70 | 249.22 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 405.00 | 263.00 | 270.70 | 266.85 | % | 0.66 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 410.00 | 258.50 | 263.50 | 261.00 | 239.30 | 0.00 | 0.00% | 0.64 | 0 | 7 | 3.91 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 415.00 | 253.50 | 258.70 | 256.10 | 234.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 420.00 | 248.50 | 254.10 | 251.30 | 219.97 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 425.00 | 243.50 | 248.60 | 246.05 | % | 0.58 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 430.00 | 238.60 | 243.70 | 241.15 | 209.48 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 435.00 | 233.50 | 239.40 | 236.45 | % | 0.54 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 440.00 | 228.50 | 233.40 | 230.95 | 199.47 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 445.00 | 223.40 | 230.20 | 226.80 | % | 0.51 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 450.00 | 218.10 | 225.30 | 221.70 | 189.46 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 455.00 | 213.10 | 220.50 | 216.80 | % | 0.48 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 460.00 | 209.80 | 215.50 | 212.65 | % | 0.46 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 465.00 | 203.50 | 209.70 | 206.60 | 87.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 3:59:54 PM EST |
| 470.00 | 198.10 | 205.30 | 201.70 | % | 0.43 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 475.00 | 193.70 | 200.40 | 197.05 | % | 0.41 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 480.00 | 188.60 | 194.50 | 191.55 | 88.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:54 PM EST |
| 485.00 | 183.30 | 190.30 | 186.80 | % | 0.39 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 490.00 | 178.60 | 184.40 | 181.50 | 79.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:54 PM EST |
| 495.00 | 173.20 | 180.30 | 176.75 | % | 0.36 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 500.00 | 168.60 | 174.70 | 171.65 | 72.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 3:59:54 PM EST |
| 505.00 | 163.80 | 170.60 | 167.20 | % | 0.33 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 510.00 | 158.70 | 165.40 | 162.05 | % | 0.32 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 515.00 | 153.40 | 160.40 | 156.90 | % | 0.30 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 520.00 | 148.50 | 155.90 | 152.20 | % | 0.29 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 525.00 | 143.20 | 150.30 | 146.75 | % | 0.28 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 530.00 | 138.60 | 143.70 | 141.15 | 45.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:54 PM EST |
| 535.00 | 133.40 | 140.40 | 136.90 | % | 0.26 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 540.00 | 128.40 | 135.40 | 131.90 | % | 0.24 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 545.00 | 123.60 | 128.80 | 126.20 | 87.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 547.50 | 120.90 | 127.90 | 124.40 | % | 0.23 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 550.00 | 118.60 | 124.40 | 121.50 | 55.96 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:54 PM EST |
| 552.50 | 116.30 | 123.30 | 119.80 | % | 0.22 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 555.00 | 113.60 | 118.90 | 116.25 | 105.79 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 557.50 | 111.10 | 117.00 | 114.05 | 101.57 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 560.00 | 108.60 | 114.00 | 111.30 | 88.85 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 562.50 | 106.10 | 112.10 | 109.10 | % | 0.19 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 565.00 | 103.60 | 109.30 | 106.45 | 83.90 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 567.50 | 101.10 | 106.30 | 103.70 | 79.83 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 570.00 | 98.70 | 103.40 | 101.05 | 79.32 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.56 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 572.50 | 96.90 | 101.50 | 99.20 | 75.16 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 575.00 | 93.60 | 99.70 | 96.65 | 96.89 | +32.39 | +50.22% | 0.17 | 1 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 577.50 | 91.20 | 97.20 | 94.20 | 94.45 | +32.43 | +52.29% | 0.16 | 1 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 580.00 | 88.60 | 93.40 | 91.00 | 59.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 582.50 | 86.10 | 92.00 | 89.05 | 57.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 585.00 | 83.60 | 89.40 | 86.50 | 82.30 | +8.75 | +11.90% | 0.15 | 16 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 587.50 | 81.10 | 86.80 | 83.95 | 52.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 590.00 | 78.70 | 84.50 | 81.60 | 82.40 | +22.49 | +37.54% | 0.14 | 3 | 14 | 1.43 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 592.50 | 76.10 | 81.90 | 79.00 | 63.98 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 595.00 | 73.50 | 78.80 | 76.15 | 54.00 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.28 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 597.50 | 71.10 | 76.60 | 73.85 | % | 0.12 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 600.00 | 69.60 | 73.60 | 71.60 | 71.30 | +31.85 | +80.74% | 0.12 | 2 | 15 | 1.19 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 602.50 | 66.10 | 71.90 | 69.00 | 18.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 605.00 | 63.60 | 69.80 | 66.70 | 55.58 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 607.50 | 61.10 | 66.60 | 63.85 | 15.22 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.15 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 610.00 | 58.60 | 64.10 | 61.35 | 58.51 | +20.81 | +55.20% | 0.10 | 6 | 54 | 1.11 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 612.50 | 56.10 | 61.80 | 58.95 | 39.04 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.10 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 615.00 | 53.60 | 59.40 | 56.50 | 56.40 | +24.08 | +74.51% | 0.09 | 2 | 136 | 0.92 | 1.00 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 617.50 | 51.20 | 57.10 | 54.15 | 34.29 | 0.00 | 0.00% | 0.09 | 0 | 32 | 1.06 | 1.00 | 0.00 | -0.02 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 620.00 | 48.60 | 54.40 | 51.50 | 49.26 | +18.14 | +58.29% | 0.08 | 11 | 94 | 0.86 | 1.00 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 622.50 | 46.20 | 51.60 | 48.90 | 29.59 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.94 | 1.00 | 0.00 | -0.04 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 625.00 | 43.80 | 49.00 | 46.40 | 47.00 | +21.82 | +86.66% | 0.07 | 5 | 28 | 0.90 | 0.99 | 0.00 | -0.08 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 627.50 | 41.20 | 46.40 | 43.80 | 43.52 | +9.82 | +29.14% | 0.07 | 2 | 12 | 0.85 | 0.99 | 0.00 | -0.12 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 630.00 | 38.40 | 43.50 | 40.95 | 38.65 | +8.78 | +29.40% | 0.07 | 100 | 142 | 0.78 | 0.98 | 0.00 | -0.16 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 632.50 | 36.30 | 41.60 | 38.95 | 28.75 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.80 | 0.98 | 0.00 | -0.19 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 635.00 | 33.70 | 39.00 | 36.35 | 36.46 | +20.00 | +121.51% | 0.06 | 11 | 48 | 0.76 | 0.97 | 0.00 | -0.24 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 637.50 | 31.20 | 37.10 | 34.15 | 33.50 | +13.97 | +71.54% | 0.05 | 12 | 98 | 0.72 | 0.96 | 0.00 | -0.46 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 640.00 | 28.30 | 34.60 | 31.45 | 12.05 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.69 | 0.95 | 0.01 | -0.57 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 642.50 | 26.70 | 32.20 | 29.45 | 27.42 | +16.30 | +146.59% | 0.05 | 13 | 24 | 0.66 | 0.93 | 0.01 | -0.72 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 645.00 | 24.70 | 28.90 | 26.80 | 27.40 | +18.63 | +212.43% | 0.04 | 12 | 125 | 0.56 | 0.92 | 0.01 | -0.90 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 647.50 | 22.10 | 27.10 | 24.60 | 24.40 | +16.65 | +214.84% | 0.04 | 5 | 25 | 0.61 | 0.90 | 0.01 | -1.03 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 650.00 | 20.90 | 25.00 | 22.95 | 22.14 | +16.14 | +269.00% | 0.04 | 37 | 166 | 0.30 | 0.88 | 0.01 | -1.12 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 652.50 | 17.70 | 21.60 | 19.65 | 19.15 | +13.25 | +224.58% | 0.03 | 19 | 35 | 0.50 | 0.86 | 0.01 | -1.19 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 655.00 | 15.40 | 19.40 | 17.40 | 17.64 | +13.81 | +360.58% | 0.03 | 112 | 69 | 0.48 | 0.84 | 0.01 | -1.27 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 657.50 | 13.20 | 17.30 | 15.25 | 13.90 | +10.56 | +316.17% | 0.02 | 33 | 58 | 0.46 | 0.81 | 0.02 | -1.34 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 660.00 | 11.20 | 15.10 | 13.15 | 11.58 | +8.72 | +304.90% | 0.02 | 57 | 343 | 0.23 | 0.78 | 0.02 | -1.39 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 662.50 | 9.30 | 13.30 | 11.30 | 10.48 | +8.53 | +437.44% | 0.02 | 32 | 309 | 0.25 | 0.74 | 0.02 | -1.43 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 665.00 | 7.30 | 11.30 | 9.30 | 7.65 | +5.61 | +275.00% | 0.01 | 11 | 171 | 0.24 | 0.69 | 0.02 | -1.49 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 667.50 | 5.90 | 9.50 | 7.70 | 7.63 | +6.07 | +389.11% | 0.01 | 24 | 13 | 0.25 | 0.63 | 0.03 | -1.50 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 670.00 | 5.20 | 7.80 | 6.50 | 7.40 | +6.45 | +678.95% | 0.01 | 32 | 254 | 0.27 | 0.57 | 0.03 | -1.48 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 672.50 | 3.20 | 6.10 | 4.65 | 5.90 | +5.25 | +807.70% | 0.01 | 7 | 97 | 0.24 | 0.50 | 0.03 | -1.44 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 675.00 | 3.10 | 5.00 | 4.05 | 3.80 | +3.05 | +406.67% | 0.01 | 34 | 134 | 0.26 | 0.43 | 0.03 | -1.38 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 677.50 | 1.95 | 3.90 | 2.93 | 2.34 | +1.94 | +485.00% | 0.00 | 17 | 91 | 0.25 | 0.36 | 0.03 | -1.30 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 680.00 | 1.10 | 3.50 | 2.30 | 0.78 | -0.67 | -46.21% | 0.00 | 4 | 31 | 0.26 | 0.30 | 0.02 | -1.21 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 682.50 | 0.80 | 2.75 | 1.78 | 1.14 | +0.76 | +200.00% | 0.00 | 2 | 126 | 0.26 | 0.25 | 0.02 | -1.11 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 685.00 | 1.00 | 1.60 | 1.30 | 1.45 | +1.15 | +383.34% | 0.00 | 33 | 159 | 0.27 | 0.21 | 0.02 | -1.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 687.50 | 0.70 | 1.30 | 1.00 | 1.02 | +0.35 | +52.24% | 0.00 | 35 | 27 | 0.28 | 0.17 | 0.01 | -0.90 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 690.00 | 0.25 | 1.40 | 0.83 | 0.42 | +0.27 | +180.00% | 0.00 | 1 | 39 | 0.28 | 0.14 | 0.01 | -0.79 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 692.50 | 0.15 | 0.70 | 0.43 | 0.42 | +0.20 | +90.91% | 0.00 | 2 | 20 | 0.26 | 0.11 | 0.01 | -0.71 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 695.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.30 | +300.00% | 0.00 | 16 | 121 | 0.28 | 0.09 | 0.01 | -0.55 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 697.50 | 0.10 | 0.55 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.07 | 0.01 | -0.41 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 700.00 | 0.10 | 0.45 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.31 | 0.05 | 0.01 | -0.30 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 702.50 | 0.05 | 0.45 | 0.25 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 18 | 0.32 | 0.04 | 0.00 | -0.22 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 705.00 | 0.05 | 3.80 | 1.93 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.02 | 0.00 | -0.10 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 707.50 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.04 | 11/4/2026 3:59:54 PM EST | |||
| 710.00 | 0.00 | 3.60 | 1.80 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.01 | 0.00 | -0.03 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 720.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 3:59:54 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 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:54 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | 2.07 | % | 0.01 | 1 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST | |
| 435.00 | 0.00 | 4.30 | 2.15 | 2.12 | % | 0.00 | 1 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST | |
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:54 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:54 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 3:59:54 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.74 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.67 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.51 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.29 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.15 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.08 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 555.00 | 0.00 | 4.10 | 2.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 557.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 560.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.91 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 562.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 565.00 | 0.00 | 1.90 | 0.95 | 0.05 | -1.05 | -95.46% | 0.00 | 1 | 281 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 567.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 570.00 | 0.00 | 2.90 | 1.45 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.61 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 572.50 | 0.00 | 4.30 | 2.15 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 577.50 | 0.00 | 4.20 | 2.10 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:54 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.65 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 582.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 587.50 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 590.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.83 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 592.50 | 0.00 | 3.70 | 1.85 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 595.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 243 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 597.50 | 0.00 | 4.20 | 2.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 600.00 | 0.00 | 1.60 | 0.80 | 0.06 | -0.07 | -53.85% | 0.00 | 4 | 61 | 0.65 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 602.50 | 0.00 | 0.70 | 0.35 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 605.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.14 | -73.69% | 0.00 | 2 | 271 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 607.50 | 0.00 | 0.85 | 0.43 | 0.10 | -0.80 | -88.89% | 0.00 | 1 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 610.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.12 | -48.00% | 0.00 | 41 | 932 | 0.60 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 612.50 | 0.00 | 1.50 | 0.75 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 615.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.23 | -69.70% | 0.00 | 6 | 2,272 | 0.54 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 617.50 | 0.00 | 0.30 | 0.15 | 0.14 | -0.33 | -70.22% | 0.00 | 1 | 20 | 0.59 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.48 | -73.85% | 0.00 | 3 | 136 | 0.55 | 0.00 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 622.50 | 0.00 | 0.80 | 0.40 | 0.10 | -0.76 | -88.38% | 0.00 | 33 | 214 | 0.65 | 0.00 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 625.00 | 0.00 | 1.65 | 0.83 | 0.10 | -1.15 | -92.00% | 0.00 | 1 | 104 | 0.46 | -0.01 | 0.00 | -0.08 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 627.50 | 0.00 | 0.15 | 0.08 | 0.18 | -1.12 | -86.16% | 0.00 | 36 | 230 | 0.44 | -0.01 | 0.00 | -0.12 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 630.00 | 0.00 | 0.25 | 0.13 | 0.15 | -1.60 | -91.43% | 0.00 | 287 | 257 | 0.45 | -0.02 | 0.00 | -0.16 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 632.50 | 0.00 | 0.60 | 0.30 | 0.21 | -1.99 | -90.46% | 0.00 | 18 | 148 | 0.51 | -0.02 | 0.00 | -0.19 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 635.00 | 0.00 | 0.75 | 0.38 | 0.10 | -2.57 | -96.26% | 0.00 | 12 | 204 | 0.50 | -0.03 | 0.00 | -0.24 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 637.50 | 0.10 | 0.30 | 0.20 | 0.10 | -3.47 | -97.20% | 0.00 | 453 | 388 | 0.37 | -0.04 | 0.00 | -0.46 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 640.00 | 0.15 | 0.55 | 0.35 | 0.43 | -3.89 | -90.05% | 0.00 | 236 | 293 | 0.39 | -0.05 | 0.01 | -0.57 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 642.50 | 0.20 | 0.65 | 0.43 | 0.40 | -4.95 | -92.53% | 0.00 | 1 | 37 | 0.38 | -0.07 | 0.01 | -0.72 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 645.00 | 0.30 | 0.80 | 0.55 | 0.70 | -5.30 | -88.34% | 0.00 | 50 | 354 | 0.37 | -0.08 | 0.01 | -0.90 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 647.50 | 0.30 | 0.85 | 0.58 | 0.75 | -6.75 | -90.00% | 0.00 | 238 | 150 | 0.35 | -0.10 | 0.01 | -1.03 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 650.00 | 0.55 | 1.00 | 0.78 | 0.70 | -6.60 | -90.42% | 0.00 | 394 | 160 | 0.35 | -0.12 | 0.01 | -1.12 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 652.50 | 0.70 | 1.70 | 1.20 | 1.53 | -6.97 | -82.00% | 0.00 | 13 | 124 | 0.36 | -0.14 | 0.01 | -1.19 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 655.00 | 0.85 | 2.30 | 1.58 | 1.32 | -9.68 | -88.00% | 0.00 | 223 | 46 | 0.36 | -0.16 | 0.01 | -1.27 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 657.50 | 1.05 | 3.00 | 2.03 | 2.12 | -9.38 | -81.57% | 0.00 | 52 | 7 | 0.36 | -0.19 | 0.02 | -1.34 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 660.00 | 1.60 | 3.60 | 2.60 | 2.20 | -13.05 | -85.58% | 0.00 | 5 | 84 | 0.36 | -0.22 | 0.02 | -1.39 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 662.50 | 1.85 | 5.40 | 3.63 | 2.50 | -7.80 | -75.73% | 0.01 | 11 | 3 | 0.38 | -0.26 | 0.02 | -1.43 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 665.00 | 2.55 | 4.70 | 3.63 | 3.50 | -8.29 | -70.32% | 0.01 | 6 | 2 | 0.33 | -0.31 | 0.02 | -1.49 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 667.50 | 3.20 | 5.10 | 4.15 | 5.80 | -7.67 | -56.95% | 0.01 | 2 | 1 | 0.32 | -0.37 | 0.03 | -1.50 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 670.00 | 4.20 | 6.00 | 5.10 | 4.60 | -10.66 | -69.86% | 0.01 | 3 | 8 | 0.31 | -0.43 | 0.03 | -1.48 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 672.50 | 5.30 | 9.10 | 7.20 | 22.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.50 | 0.03 | -1.44 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 675.00 | 6.30 | 9.40 | 7.85 | 8.73 | -17.27 | -66.43% | 0.01 | 5 | 2 | 0.32 | -0.57 | 0.03 | -1.38 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 677.50 | 7.80 | 11.90 | 9.85 | % | 0.01 | 0 | 0 | 0.35 | -0.64 | 0.03 | -1.30 | 11/4/2026 3:59:54 PM EST | |||
| 680.00 | 9.30 | 12.80 | 11.05 | 11.88 | % | 0.02 | 10 | 0 | 0.30 | -0.70 | 0.02 | -1.21 | 11/4/2026 | 11/4/2026 3:59:54 PM EST | |
| 682.50 | 11.10 | 15.20 | 13.15 | % | 0.02 | 0 | 0 | 0.40 | -0.75 | 0.02 | -1.11 | 11/4/2026 3:59:54 PM EST | |||
| 685.00 | 13.20 | 17.20 | 15.20 | 16.90 | % | 0.02 | 5 | 0 | 0.41 | -0.79 | 0.02 | -1.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST | |
| 687.50 | 15.40 | 19.50 | 17.45 | % | 0.03 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.90 | 11/4/2026 3:59:54 PM EST | |||
| 690.00 | 17.00 | 21.70 | 19.35 | % | 0.03 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.79 | 11/4/2026 3:59:54 PM EST | |||
| 692.50 | 20.00 | 23.90 | 21.95 | % | 0.03 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.71 | 11/4/2026 3:59:54 PM EST | |||
| 695.00 | 21.00 | 26.30 | 23.65 | % | 0.03 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.55 | 11/4/2026 3:59:54 PM EST | |||
| 697.50 | 23.10 | 29.20 | 26.15 | % | 0.04 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.41 | 11/4/2026 3:59:54 PM EST | |||
| 700.00 | 25.90 | 31.60 | 28.75 | % | 0.04 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.30 | 11/4/2026 3:59:54 PM EST | |||
| 702.50 | 28.40 | 34.40 | 31.40 | % | 0.04 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.22 | 11/4/2026 3:59:54 PM EST | |||
| 705.00 | 30.40 | 36.60 | 33.50 | % | 0.05 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.10 | 11/4/2026 3:59:54 PM EST | |||
| 707.50 | 32.00 | 39.60 | 35.80 | % | 0.05 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.04 | 11/4/2026 3:59:54 PM EST | |||
| 710.00 | 34.90 | 42.10 | 38.50 | % | 0.05 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 11/4/2026 3:59:54 PM EST | |||
| 720.00 | 44.90 | 52.40 | 48.65 | % | 0.07 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 11/4/2026 3:59:54 PM EST |