Options Chain for MASTERCARD INCORPORATED CL A (MA) - $586.42 as of 9/16/2025 8:57:51 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 | 344.20 | 348.65 | 346.43 | 345.53 | % | 1.44 | 2 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 250.00 | 334.40 | 338.65 | 336.53 | 335.38 | % | 1.35 | 6 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 260.00 | 324.35 | 328.90 | 326.63 | 325.55 | +18.60 | +6.06% | 1.26 | 2 | 4 | 4.68 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 270.00 | 314.90 | 318.90 | 316.90 | 315.40 | % | 1.17 | 8 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 280.00 | 304.60 | 309.35 | 306.98 | 305.69 | % | 1.10 | 2 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 290.00 | 294.40 | 299.30 | 296.85 | 295.72 | % | 1.02 | 4 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 300.00 | 284.00 | 288.85 | 286.43 | 285.70 | +8.45 | +3.05% | 0.95 | 2 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 305.00 | 278.35 | 285.85 | 282.10 | 279.91 | % | 0.92 | 2 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 310.00 | 275.15 | 279.25 | 277.20 | 275.75 | +34.18 | +14.15% | 0.89 | 2 | 10 | 3.89 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 315.00 | 269.10 | 273.85 | 271.48 | 270.50 | % | 0.86 | 2 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 320.00 | 264.65 | 269.70 | 267.18 | 247.93 | 0.00 | 0.00% | 0.83 | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 9/16/2025 3:59:57 PM EST |
| 325.00 | 259.65 | 265.95 | 262.80 | 259.92 | % | 0.81 | 2 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 330.00 | 254.90 | 258.95 | 256.93 | 255.32 | +70.87 | +38.43% | 0.78 | 5 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 335.00 | 249.50 | 255.95 | 252.73 | 250.52 | % | 0.75 | 2 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 340.00 | 244.10 | 248.75 | 246.43 | 244.54 | % | 0.72 | 20 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 345.00 | 239.00 | 246.10 | 242.55 | % | 0.70 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 350.00 | 233.10 | 240.95 | 237.03 | 235.37 | +43.62 | +22.75% | 0.68 | 5 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 355.00 | 228.10 | 236.50 | 232.30 | % | 0.65 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 360.00 | 224.20 | 230.95 | 227.58 | 224.55 | % | 0.63 | 20 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 365.00 | 219.20 | 226.10 | 222.65 | % | 0.61 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 370.00 | 213.15 | 220.95 | 217.05 | 215.92 | +28.25 | +15.06% | 0.59 | 1 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 375.00 | 208.15 | 212.60 | 210.38 | % | 0.56 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 380.00 | 203.15 | 207.60 | 205.38 | 204.42 | +26.57 | +14.94% | 0.54 | 1 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 385.00 | 198.15 | 202.60 | 200.38 | 198.89 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 390.00 | 193.15 | 197.60 | 195.38 | 195.97 | -2.33 | -1.18% | 0.50 | 1 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 395.00 | 188.15 | 192.60 | 190.38 | % | 0.48 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 400.00 | 183.15 | 187.60 | 185.38 | 184.47 | +45.24 | +32.50% | 0.46 | 1 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 405.00 | 178.15 | 182.60 | 180.38 | % | 0.45 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 410.00 | 173.90 | 177.65 | 175.78 | 92.70 | 0.00 | 0.00% | 0.43 | 0 | 25 | 2.81 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 3:59:57 PM EST |
| 415.00 | 170.10 | 172.65 | 171.38 | 168.77 | % | 0.41 | 2 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 420.00 | 165.25 | 167.65 | 166.45 | 127.51 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 9/16/2025 3:59:57 PM EST |
| 425.00 | 158.65 | 162.60 | 160.63 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 430.00 | 154.25 | 157.65 | 155.95 | 154.73 | -9.62 | -5.86% | 0.36 | 22 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 435.00 | 149.75 | 152.65 | 151.20 | 148.82 | % | 0.35 | 2 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 440.00 | 144.35 | 147.65 | 146.00 | 103.02 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/16/2025 3:59:57 PM EST |
| 445.00 | 139.30 | 142.65 | 140.98 | % | 0.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 450.00 | 135.55 | 137.65 | 136.60 | 134.76 | -3.24 | -2.35% | 0.30 | 22 | 51 | 1.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 455.00 | 129.45 | 132.65 | 131.05 | 130.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 460.00 | 125.00 | 127.65 | 126.33 | 125.08 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 465.00 | 120.30 | 122.70 | 121.50 | 102.97 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 9/16/2025 3:59:57 PM EST |
| 470.00 | 116.30 | 117.65 | 116.98 | 122.05 | 0.00 | 0.00% | 0.25 | 0 | 1,013 | 1.21 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:57 PM EST |
| 475.00 | 110.10 | 115.95 | 113.03 | % | 0.24 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 480.00 | 105.80 | 111.05 | 108.43 | 104.08 | 0.00 | 0.00% | 0.23 | 0 | 84 | 1.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 485.00 | 99.50 | 106.00 | 102.75 | % | 0.21 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 490.00 | 95.75 | 99.30 | 97.53 | 100.00 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.35 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:57 PM EST |
| 495.00 | 90.00 | 95.65 | 92.83 | % | 0.19 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 500.00 | 85.75 | 89.15 | 87.45 | 84.56 | 0.00 | 0.00% | 0.17 | 0 | 79 | 1.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 502.50 | 82.65 | 86.80 | 84.73 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 505.00 | 79.95 | 86.10 | 83.03 | 77.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:57 PM EST |
| 507.50 | 76.80 | 83.40 | 80.10 | % | 0.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 510.00 | 76.05 | 80.35 | 78.20 | 77.71 | 0.00 | 0.00% | 0.15 | 0 | 263 | 1.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 512.50 | 72.40 | 78.60 | 75.50 | % | 0.15 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 515.00 | 70.50 | 76.05 | 73.28 | 70.59 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.25 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 517.50 | 66.15 | 73.60 | 69.88 | % | 0.14 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 520.00 | 66.10 | 70.65 | 68.38 | 66.50 | 0.00 | 0.00% | 0.13 | 0 | 337 | 1.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 522.50 | 62.35 | 66.85 | 64.60 | % | 0.12 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 525.00 | 59.15 | 64.65 | 61.90 | 63.67 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 527.50 | 57.75 | 62.45 | 60.10 | % | 0.11 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 530.00 | 55.05 | 59.60 | 57.33 | 58.08 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 532.50 | 52.80 | 57.35 | 55.08 | % | 0.10 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 535.00 | 50.40 | 54.20 | 52.30 | 48.91 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 537.50 | 48.00 | 52.00 | 50.00 | % | 0.09 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 540.00 | 46.70 | 48.10 | 47.40 | 46.61 | +1.71 | +3.81% | 0.09 | 2 | 291 | 0.64 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 542.50 | 41.90 | 46.75 | 44.33 | % | 0.08 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 545.00 | 41.15 | 45.10 | 43.13 | 41.52 | +2.39 | +6.11% | 0.08 | 11 | 47 | 0.76 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 547.50 | 36.65 | 42.55 | 39.60 | % | 0.07 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 9/16/2025 3:59:57 PM EST | |||
| 550.00 | 35.55 | 41.50 | 38.53 | 33.89 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.81 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 552.50 | 31.05 | 37.30 | 34.18 | % | 0.06 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 9/16/2025 3:59:57 PM EST | |||
| 555.00 | 31.30 | 34.70 | 33.00 | 31.70 | +0.45 | +1.44% | 0.06 | 11 | 153 | 0.72 | 0.99 | 0.00 | -0.06 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 557.50 | 26.05 | 33.90 | 29.98 | 31.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.10 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 560.00 | 26.70 | 28.55 | 27.63 | 26.33 | +2.90 | +12.38% | 0.05 | 41 | 865 | 0.47 | 0.97 | 0.00 | -0.15 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 562.50 | 21.40 | 29.05 | 25.23 | 25.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | 0.96 | 0.01 | -0.23 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 565.00 | 20.50 | 26.25 | 23.38 | 22.33 | +9.13 | +69.17% | 0.04 | 10 | 233 | 0.57 | 0.94 | 0.01 | -0.29 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 567.50 | 17.95 | 23.10 | 20.53 | 16.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | 0.92 | 0.01 | -0.37 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 570.00 | 16.90 | 18.65 | 17.78 | 18.20 | +3.25 | +21.74% | 0.03 | 19 | 173 | 0.33 | 0.89 | 0.01 | -0.46 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 572.50 | 15.15 | 16.80 | 15.98 | 12.27 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | 0.85 | 0.02 | -0.54 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 575.00 | 12.80 | 14.05 | 13.43 | 12.81 | +1.36 | +11.88% | 0.02 | 8 | 248 | 0.25 | 0.81 | 0.02 | -0.63 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 577.50 | 11.20 | 11.80 | 11.50 | 9.85 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.27 | 0.76 | 0.02 | -0.71 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 580.00 | 9.30 | 9.85 | 9.58 | 9.40 | +2.20 | +30.56% | 0.02 | 19 | 949 | 0.26 | 0.70 | 0.03 | -0.78 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 582.50 | 7.55 | 8.00 | 7.78 | 7.96 | +1.91 | +31.57% | 0.01 | 30 | 77 | 0.25 | 0.63 | 0.03 | -0.83 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 585.00 | 6.00 | 6.45 | 6.23 | 6.19 | +1.52 | +32.55% | 0.01 | 62 | 475 | 0.25 | 0.56 | 0.03 | -0.86 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 587.50 | 4.70 | 5.05 | 4.88 | 5.00 | +1.73 | +52.91% | 0.01 | 32 | 64 | 0.24 | 0.48 | 0.03 | -0.86 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 590.00 | 3.55 | 3.85 | 3.70 | 3.67 | +0.92 | +33.46% | 0.01 | 65 | 620 | 0.24 | 0.40 | 0.03 | -0.83 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 592.50 | 2.55 | 3.55 | 3.05 | 2.96 | +1.04 | +54.17% | 0.01 | 56 | 213 | 0.24 | 0.33 | 0.03 | -0.78 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 595.00 | 1.90 | 2.11 | 2.01 | 1.94 | +0.51 | +35.67% | 0.00 | 71 | 544 | 0.24 | 0.26 | 0.03 | -0.70 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 597.50 | 1.31 | 1.79 | 1.55 | 1.48 | +0.51 | +52.58% | 0.00 | 24 | 60 | 0.24 | 0.20 | 0.02 | -0.62 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 600.00 | 0.90 | 1.09 | 1.00 | 1.02 | +0.27 | +36.00% | 0.00 | 49 | 1,323 | 0.24 | 0.15 | 0.02 | -0.52 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 602.50 | 0.63 | 0.78 | 0.71 | 0.59 | +0.10 | +20.41% | 0.00 | 6 | 50 | 0.24 | 0.11 | 0.02 | -0.43 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 605.00 | 0.42 | 0.53 | 0.48 | 0.55 | +0.21 | +61.77% | 0.00 | 36 | 334 | 0.24 | 0.08 | 0.01 | -0.34 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 607.50 | 0.28 | 0.36 | 0.32 | 0.30 | +0.06 | +25.00% | 0.00 | 12 | 32 | 0.24 | 0.06 | 0.01 | -0.26 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 610.00 | 0.18 | 0.24 | 0.21 | 0.22 | +0.09 | +69.24% | 0.00 | 76 | 1,098 | 0.24 | 0.04 | 0.01 | -0.19 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 612.50 | 0.11 | 0.17 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 1 | 13 | 0.25 | 0.03 | 0.01 | -0.14 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 615.00 | 0.07 | 0.12 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 1,309 | 0.25 | 0.02 | 0.00 | -0.08 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 617.50 | 0.03 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 19 | 0.25 | 0.01 | 0.00 | -0.05 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 620.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 5 | 6,375 | 0.25 | 0.01 | 0.00 | -0.03 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 622.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | -0.02 | 9/16/2025 3:59:57 PM EST | |||
| 625.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 196 | 0.29 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 627.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 161 | 0.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 632.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 635.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 637.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 640.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 642.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 645.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 647.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 650.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:57 PM EST |
| 652.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 655.00 | 0.00 | 0.03 | 0.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:57 PM EST |
| 657.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 660.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 662.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 665.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 667.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 670.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:57 PM EST |
| 672.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 675.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 680.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:57 PM EST |
| 685.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 700.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:57 PM EST |
| 720.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.79 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:57 PM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:57 PM EST |
| 760.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:57 PM EST |
| 780.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:57 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/16/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/16/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 604 | 2.25 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.03 | 0.02 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/16/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.12 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.03 | 0.02 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/16/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/16/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 0.03 | 0.02 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.20 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 435.00 | 0.00 | 0.03 | 0.02 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:57 PM EST |
| 445.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 455.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 529 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 465.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 2 | 1,313 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 475.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 480.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 485.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 18 | 273 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 495.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 500.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 55 | 1,584 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 502.50 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 505.00 | 0.01 | 0.07 | 0.04 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 206 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 507.50 | 0.02 | 0.07 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 510.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 77 | 404 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 512.50 | 0.03 | 0.08 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 515.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.22 | -78.58% | 0.00 | 5 | 245 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 517.50 | 0.04 | 0.09 | 0.07 | 0.12 | -0.02 | -14.29% | 0.00 | 3 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 520.00 | 0.05 | 0.10 | 0.08 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 858 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 522.50 | 0.05 | 0.10 | 0.08 | 0.14 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 525.00 | 0.06 | 0.11 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 527.50 | 0.03 | 0.12 | 0.08 | 0.16 | % | 0.00 | 3 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 530.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 5 | 339 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 532.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 535.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 332 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 537.50 | 0.04 | 0.17 | 0.11 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 540.00 | 0.13 | 0.18 | 0.16 | 0.21 | -0.11 | -34.38% | 0.00 | 6 | 1,110 | 0.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 542.50 | 0.11 | 0.21 | 0.16 | 0.31 | +0.02 | +6.90% | 0.00 | 5 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 545.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.11 | -35.49% | 0.00 | 4 | 552 | 0.42 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 547.50 | 0.18 | 0.24 | 0.21 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 550.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.17 | -40.48% | 0.00 | 5 | 559 | 0.39 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 552.50 | 0.23 | 0.29 | 0.26 | 0.46 | -0.01 | -2.13% | 0.00 | 1 | 64 | 0.37 | -0.01 | 0.00 | -0.04 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 555.00 | 0.26 | 0.62 | 0.44 | 0.30 | -0.23 | -43.40% | 0.00 | 7 | 358 | 0.35 | -0.01 | 0.00 | -0.06 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 557.50 | 0.31 | 0.37 | 0.34 | 0.69 | +0.08 | +13.12% | 0.00 | 50 | 112 | 0.34 | -0.02 | 0.00 | -0.10 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 560.00 | 0.36 | 0.43 | 0.40 | 0.40 | -0.25 | -38.47% | 0.00 | 70 | 992 | 0.32 | -0.03 | 0.00 | -0.15 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 562.50 | 0.43 | 0.50 | 0.47 | 0.42 | -0.45 | -51.73% | 0.00 | 6 | 166 | 0.31 | -0.04 | 0.01 | -0.23 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 565.00 | 0.52 | 0.64 | 0.58 | 0.51 | -0.57 | -52.78% | 0.00 | 15 | 287 | 0.30 | -0.06 | 0.01 | -0.29 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 567.50 | 0.64 | 0.75 | 0.70 | 0.73 | -0.60 | -45.12% | 0.00 | 25 | 85 | 0.29 | -0.08 | 0.01 | -0.37 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 570.00 | 0.83 | 1.25 | 1.04 | 0.83 | -0.88 | -51.47% | 0.00 | 63 | 352 | 0.28 | -0.11 | 0.01 | -0.46 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 572.50 | 1.07 | 1.50 | 1.29 | 1.24 | -0.91 | -42.33% | 0.00 | 27 | 143 | 0.27 | -0.15 | 0.02 | -0.54 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 575.00 | 1.41 | 1.85 | 1.63 | 1.53 | -1.07 | -41.16% | 0.00 | 41 | 413 | 0.26 | -0.19 | 0.02 | -0.63 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 577.50 | 1.82 | 2.31 | 2.07 | 2.12 | -1.18 | -35.76% | 0.00 | 8 | 661 | 0.25 | -0.24 | 0.02 | -0.71 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 580.00 | 2.39 | 2.91 | 2.65 | 2.65 | -1.50 | -36.15% | 0.00 | 33 | 458 | 0.25 | -0.30 | 0.03 | -0.78 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 582.50 | 3.10 | 3.40 | 3.25 | 3.10 | -2.10 | -40.39% | 0.01 | 34 | 225 | 0.24 | -0.37 | 0.03 | -0.83 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 585.00 | 4.00 | 4.40 | 4.20 | 4.49 | -2.11 | -31.97% | 0.01 | 18 | 243 | 0.24 | -0.44 | 0.03 | -0.86 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 587.50 | 5.10 | 5.55 | 5.33 | 5.25 | -4.09 | -43.79% | 0.01 | 14 | 16 | 0.23 | -0.52 | 0.03 | -0.86 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 590.00 | 6.40 | 6.90 | 6.65 | 9.94 | -0.01 | -0.11% | 0.01 | 2 | 335 | 0.23 | -0.60 | 0.03 | -0.83 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 592.50 | 8.10 | 8.50 | 8.30 | 12.86 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | -0.67 | 0.03 | -0.78 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 595.00 | 9.70 | 11.85 | 10.78 | 13.55 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.23 | -0.74 | 0.03 | -0.70 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 597.50 | 11.65 | 12.80 | 12.23 | % | 0.02 | 0 | 0 | 0.23 | -0.80 | 0.02 | -0.62 | 9/16/2025 3:59:57 PM EST | |||
| 600.00 | 13.45 | 15.90 | 14.68 | 14.15 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.25 | -0.85 | 0.02 | -0.52 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 602.50 | 14.65 | 20.35 | 17.50 | 17.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | -0.89 | 0.02 | -0.43 | 9/9/2025 | 9/16/2025 3:59:57 PM EST |
| 605.00 | 17.60 | 22.45 | 20.03 | 17.94 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.54 | -0.92 | 0.01 | -0.34 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 607.50 | 20.10 | 23.90 | 22.00 | % | 0.04 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.26 | 9/16/2025 3:59:57 PM EST | |||
| 610.00 | 22.50 | 27.15 | 24.83 | 19.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.19 | 9/2/2025 | 9/16/2025 3:59:57 PM EST |
| 612.50 | 23.75 | 29.60 | 26.68 | 27.60 | % | 0.04 | 1 | 0 | 0.64 | -0.97 | 0.01 | -0.14 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 615.00 | 26.15 | 31.25 | 28.70 | 49.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.08 | 7/28/2025 | 9/16/2025 3:59:57 PM EST |
| 617.50 | 29.70 | 33.75 | 31.73 | % | 0.05 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 9/16/2025 3:59:57 PM EST | |||
| 620.00 | 32.35 | 36.25 | 34.30 | 35.05 | +0.50 | +1.45% | 0.06 | 1 | 1 | 0.66 | -0.99 | 0.00 | -0.03 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 622.50 | 34.65 | 38.75 | 36.70 | % | 0.06 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 9/16/2025 3:59:57 PM EST | |||
| 625.00 | 37.00 | 41.25 | 39.13 | 39.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 9/5/2025 | 9/16/2025 3:59:57 PM EST |
| 627.50 | 39.90 | 43.75 | 41.83 | % | 0.07 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 630.00 | 42.20 | 46.20 | 44.20 | % | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 632.50 | 44.40 | 48.75 | 46.58 | % | 0.07 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 635.00 | 47.40 | 51.25 | 49.33 | % | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 637.50 | 49.45 | 54.60 | 52.03 | 52.55 | % | 0.08 | 1 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 640.00 | 52.05 | 56.20 | 54.13 | 66.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 9/16/2025 3:59:57 PM EST |
| 642.50 | 54.55 | 59.60 | 57.08 | % | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 645.00 | 56.20 | 61.25 | 58.73 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 647.50 | 59.75 | 63.75 | 61.75 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 650.00 | 60.80 | 67.10 | 63.95 | % | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 652.50 | 63.45 | 69.60 | 66.53 | % | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 655.00 | 65.80 | 72.10 | 68.95 | % | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 657.50 | 68.30 | 74.55 | 71.43 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 660.00 | 71.25 | 77.05 | 74.15 | 87.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 9/16/2025 3:59:57 PM EST |
| 662.50 | 73.30 | 79.60 | 76.45 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 665.00 | 75.80 | 82.10 | 78.95 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 667.50 | 78.30 | 84.60 | 81.45 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 670.00 | 80.90 | 87.10 | 84.00 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 672.50 | 84.80 | 88.70 | 86.75 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 675.00 | 86.50 | 91.25 | 88.88 | 90.05 | % | 0.13 | 2 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 680.00 | 91.70 | 96.25 | 93.98 | 95.05 | % | 0.14 | 1 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 685.00 | 95.95 | 102.05 | 99.00 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 700.00 | 112.70 | 116.25 | 114.48 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 720.00 | 132.70 | 137.10 | 134.90 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 740.00 | 152.70 | 157.05 | 154.88 | 211.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 9/16/2025 3:59:57 PM EST |
| 760.00 | 172.70 | 177.10 | 174.90 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 780.00 | 192.70 | 197.10 | 194.90 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 800.00 | 210.80 | 217.10 | 213.95 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST |