Options Chain for MASTERCARD INCORPORATED CL A (MA) - $520.26 as of 2/20/2026 3:26:23 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 | 222.30 | 230.50 | 226.40 | 221.81 | -18.69 | -7.78% | 0.75 | 18 | 7 | 2.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 310.00 | 212.15 | 220.50 | 216.33 | 211.84 | +4.38 | +2.12% | 0.70 | 18 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 320.00 | 202.30 | 210.50 | 206.40 | 197.28 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 330.00 | 192.25 | 200.50 | 196.38 | 187.29 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 340.00 | 182.30 | 190.55 | 186.43 | % | 0.55 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 350.00 | 173.40 | 180.55 | 176.98 | % | 0.51 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 360.00 | 164.70 | 169.30 | 167.00 | 173.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 365.00 | 158.95 | 164.30 | 161.63 | 168.32 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 370.00 | 154.70 | 159.35 | 157.03 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 375.00 | 149.70 | 154.35 | 152.03 | 158.17 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 380.00 | 143.95 | 149.35 | 146.65 | 153.22 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 385.00 | 139.00 | 144.35 | 141.68 | % | 0.37 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 390.00 | 134.55 | 139.35 | 136.95 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 395.00 | 129.55 | 134.10 | 131.83 | % | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 400.00 | 124.00 | 129.25 | 126.63 | 125.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 405.00 | 119.75 | 124.20 | 121.98 | % | 0.30 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 410.00 | 114.00 | 119.15 | 116.58 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 415.00 | 109.00 | 114.20 | 111.60 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 420.00 | 104.00 | 109.25 | 106.63 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 425.00 | 99.80 | 104.25 | 102.03 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 430.00 | 94.75 | 99.45 | 97.10 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 435.00 | 89.70 | 94.75 | 92.23 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 440.00 | 84.10 | 89.00 | 86.55 | % | 0.20 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 445.00 | 79.75 | 84.55 | 82.15 | 105.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:17 PM EST |
| 450.00 | 74.95 | 79.20 | 77.08 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 455.00 | 70.00 | 74.35 | 72.18 | 68.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:17 PM EST |
| 460.00 | 64.85 | 69.45 | 67.15 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 465.00 | 59.35 | 64.50 | 61.93 | % | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 467.50 | 57.45 | 61.95 | 59.70 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 470.00 | 54.95 | 59.10 | 57.03 | 55.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:17 PM EST |
| 472.50 | 51.90 | 57.05 | 54.48 | % | 0.12 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 475.00 | 50.15 | 54.60 | 52.38 | 63.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:17 PM EST |
| 477.50 | 47.70 | 52.15 | 49.93 | % | 0.10 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 480.00 | 44.50 | 49.70 | 47.10 | 47.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:17 PM EST |
| 482.50 | 42.65 | 46.95 | 44.80 | % | 0.09 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 485.00 | 40.20 | 44.50 | 42.35 | 42.39 | -15.61 | -26.92% | 0.09 | 1 | 27 | 0.52 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 487.50 | 37.75 | 42.00 | 39.88 | % | 0.08 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.05 | 2/20/2026 4:00:17 PM EST | |||
| 490.00 | 35.15 | 39.65 | 37.40 | 29.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | 0.99 | 0.00 | -0.07 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 492.50 | 33.00 | 36.90 | 34.95 | % | 0.07 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.11 | 2/20/2026 4:00:17 PM EST | |||
| 495.00 | 30.40 | 34.95 | 32.68 | 32.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | 0.97 | 0.00 | -0.16 | 1/28/2026 | 2/20/2026 4:00:17 PM EST |
| 497.50 | 27.95 | 32.50 | 30.23 | % | 0.06 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.20 | 2/20/2026 4:00:17 PM EST | |||
| 500.00 | 25.60 | 30.15 | 27.88 | 30.05 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.42 | 0.95 | 0.01 | -0.22 | 1/28/2026 | 2/20/2026 4:00:17 PM EST |
| 502.50 | 23.25 | 27.75 | 25.50 | % | 0.05 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.25 | 2/20/2026 4:00:17 PM EST | |||
| 505.00 | 20.95 | 25.00 | 22.98 | 27.80 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.36 | 0.91 | 0.01 | -0.29 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 507.50 | 18.75 | 23.05 | 20.90 | % | 0.04 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.32 | 2/20/2026 4:00:17 PM EST | |||
| 510.00 | 16.50 | 20.60 | 18.55 | 17.25 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.33 | 0.85 | 0.01 | -0.36 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 512.50 | 14.45 | 18.45 | 16.45 | % | 0.03 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.40 | 2/20/2026 4:00:17 PM EST | |||
| 515.00 | 12.50 | 16.25 | 14.38 | 18.50 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.21 | 0.77 | 0.02 | -0.43 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 517.50 | 10.65 | 14.20 | 12.43 | 8.50 | +0.08 | +0.95% | 0.02 | 1 | 12 | 0.23 | 0.72 | 0.02 | -0.46 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 520.00 | 8.95 | 11.80 | 10.38 | 7.35 | +0.30 | +4.26% | 0.02 | 5 | 87 | 0.22 | 0.67 | 0.02 | -0.48 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 522.50 | 8.10 | 9.90 | 9.00 | 7.85 | +2.57 | +48.68% | 0.02 | 16 | 28 | 0.23 | 0.61 | 0.02 | -0.50 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 525.00 | 6.25 | 8.15 | 7.20 | 7.50 | +2.42 | +47.64% | 0.01 | 67 | 54 | 0.21 | 0.55 | 0.03 | -0.50 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 527.50 | 4.65 | 6.80 | 5.73 | 6.20 | +2.08 | +50.49% | 0.01 | 21 | 13 | 0.21 | 0.49 | 0.03 | -0.49 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 530.00 | 4.10 | 5.75 | 4.93 | 5.10 | +2.30 | +82.15% | 0.01 | 40 | 113 | 0.23 | 0.42 | 0.03 | -0.47 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 532.50 | 2.88 | 4.10 | 3.49 | 3.67 | +1.39 | +60.97% | 0.01 | 17 | 15 | 0.20 | 0.36 | 0.03 | -0.44 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 535.00 | 2.40 | 3.25 | 2.83 | 2.87 | +1.12 | +64.00% | 0.01 | 69 | 98 | 0.21 | 0.29 | 0.02 | -0.40 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 537.50 | 1.53 | 2.65 | 2.09 | 2.20 | +0.62 | +39.25% | 0.00 | 15 | 80 | 0.20 | 0.24 | 0.02 | -0.35 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 540.00 | 1.30 | 2.07 | 1.69 | 1.43 | +0.09 | +6.72% | 0.00 | 56 | 143 | 0.21 | 0.18 | 0.02 | -0.30 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 542.50 | 1.10 | 1.67 | 1.39 | 1.26 | -1.74 | -58.00% | 0.00 | 21 | 7 | 0.22 | 0.14 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 545.00 | 0.51 | 1.31 | 0.91 | 0.92 | +0.32 | +53.34% | 0.00 | 52 | 47 | 0.21 | 0.10 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 547.50 | 0.47 | 1.10 | 0.79 | 0.70 | +0.08 | +12.91% | 0.00 | 5 | 7 | 0.22 | 0.07 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 550.00 | 0.13 | 0.60 | 0.37 | 0.39 | -0.05 | -11.37% | 0.00 | 46 | 175 | 0.19 | 0.05 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 552.50 | 0.02 | 0.66 | 0.34 | 0.34 | +0.05 | +17.25% | 0.00 | 1 | 26 | 0.19 | 0.04 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 555.00 | 0.09 | 0.44 | 0.27 | 0.26 | -0.04 | -13.34% | 0.00 | 9 | 118 | 0.21 | 0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 557.50 | 0.01 | 0.36 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 43 | 0.20 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 560.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.16 | -51.62% | 0.00 | 28 | 138 | 0.23 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 562.50 | 0.01 | 0.51 | 0.26 | 0.15 | -0.25 | -62.50% | 0.00 | 7 | 64 | 0.23 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 565.00 | 0.05 | 3.00 | 1.53 | 0.25 | +0.06 | +31.58% | 0.00 | 31 | 67 | 0.28 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 567.50 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 570.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 43 | 30 | 0.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 572.50 | 0.00 | 0.57 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 575.00 | 0.00 | 0.37 | 0.19 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 69 | 0.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 577.50 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 580.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.04 | -36.37% | 0.00 | 42 | 49 | 0.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 582.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 585.00 | 0.00 | 1.35 | 0.68 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 587.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 590.00 | 0.00 | 5.25 | 2.63 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 592.50 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 595.00 | 0.00 | 1.65 | 0.83 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 605.00 | 0.00 | 5.20 | 2.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 610.00 | 0.00 | 5.20 | 2.60 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 615.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 620.00 | 0.00 | 5.20 | 2.60 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 625.00 | 0.00 | 5.20 | 2.60 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:17 PM EST |
| 630.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 635.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 640.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 645.00 | 0.00 | 3.60 | 1.80 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:17 PM EST |
| 650.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 655.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 665.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 670.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 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 | 8.55 | 4.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:17 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.45 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:17 PM EST |
| 320.00 | 0.00 | 8.55 | 4.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 340.00 | 0.00 | 8.55 | 4.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.03 | -0.12 | -80.00% | 0.01 | 109 | 45 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 360.00 | 0.00 | 0.63 | 0.32 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 189 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 0.12 | -0.08 | -40.00% | 0.01 | 24 | 87 | 1.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 370.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.09 | -75.00% | 0.00 | 268 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 375.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.07 | -77.78% | 0.00 | 64 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.01 | 1 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 395.00 | 0.00 | 0.46 | 0.23 | 0.15 | % | 0.00 | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 400.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 13 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 405.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 410.00 | 0.00 | 0.37 | 0.19 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 415.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.03 | -20.00% | 0.00 | 26 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 420.00 | 0.00 | 0.36 | 0.18 | 0.17 | -0.15 | -46.88% | 0.00 | 27 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 425.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 435.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 440.00 | 0.00 | 1.13 | 0.57 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 445.00 | 0.01 | 0.40 | 0.21 | 0.22 | -0.04 | -15.39% | 0.00 | 13 | 43 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 450.00 | 0.00 | 1.01 | 0.51 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 455.00 | 0.00 | 0.76 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 460.00 | 0.00 | 0.64 | 0.32 | 0.44 | -0.21 | -32.31% | 0.00 | 1 | 59 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 465.00 | 0.05 | 0.68 | 0.37 | 0.28 | -0.09 | -24.33% | 0.00 | 6 | 37 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 467.50 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 470.00 | 0.12 | 0.46 | 0.29 | 0.43 | -0.07 | -14.00% | 0.00 | 3 | 112 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 472.50 | 0.01 | 0.76 | 0.39 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 475.00 | 0.07 | 0.64 | 0.36 | 0.32 | -0.45 | -58.45% | 0.00 | 5 | 52 | 0.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 477.50 | 0.09 | 0.68 | 0.39 | 0.21 | -1.03 | -83.07% | 0.00 | 1 | 2 | 0.38 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 480.00 | 0.08 | 0.63 | 0.36 | 0.46 | -0.44 | -48.89% | 0.00 | 4 | 68 | 0.36 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 482.50 | 0.15 | 0.72 | 0.44 | 0.39 | -0.09 | -18.75% | 0.00 | 6 | 2 | 0.36 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 485.00 | 0.13 | 0.76 | 0.45 | 0.46 | -0.49 | -51.58% | 0.00 | 12 | 72 | 0.34 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 487.50 | 0.21 | 0.78 | 0.50 | 0.77 | -0.48 | -38.40% | 0.00 | 8 | 9 | 0.34 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 490.00 | 0.29 | 0.74 | 0.52 | 0.59 | -1.06 | -64.25% | 0.00 | 19 | 82 | 0.32 | -0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 492.50 | 0.16 | 0.91 | 0.54 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.02 | 0.00 | -0.11 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 495.00 | 0.44 | 1.00 | 0.72 | 0.73 | -0.96 | -56.81% | 0.00 | 13 | 56 | 0.31 | -0.03 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 497.50 | 0.57 | 1.12 | 0.85 | 0.73 | -1.31 | -64.22% | 0.00 | 10 | 6 | 0.30 | -0.04 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 500.00 | 0.85 | 1.00 | 0.93 | 0.92 | -1.76 | -65.68% | 0.00 | 50 | 161 | 0.29 | -0.05 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 502.50 | 0.70 | 1.44 | 1.07 | 1.06 | -1.71 | -61.74% | 0.00 | 18 | 44 | 0.28 | -0.07 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 505.00 | 0.77 | 1.71 | 1.24 | 1.68 | -1.77 | -51.31% | 0.00 | 3 | 109 | 0.27 | -0.09 | 0.01 | -0.29 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 507.50 | 1.20 | 1.86 | 1.53 | 1.53 | -1.67 | -52.19% | 0.00 | 16 | 15 | 0.26 | -0.12 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 510.00 | 1.38 | 2.24 | 1.81 | 1.81 | -1.90 | -51.22% | 0.00 | 6 | 148 | 0.26 | -0.15 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 512.50 | 1.51 | 2.36 | 1.94 | 2.00 | -3.80 | -65.52% | 0.00 | 14 | 29 | 0.24 | -0.19 | 0.02 | -0.40 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 515.00 | 2.09 | 2.91 | 2.50 | 3.00 | -3.73 | -55.43% | 0.00 | 6 | 119 | 0.24 | -0.23 | 0.02 | -0.43 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 517.50 | 2.44 | 3.35 | 2.90 | 3.97 | -2.48 | -38.45% | 0.01 | 7 | 20 | 0.23 | -0.28 | 0.02 | -0.46 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 520.00 | 2.78 | 4.10 | 3.44 | 3.54 | -3.37 | -48.77% | 0.01 | 8 | 57 | 0.22 | -0.33 | 0.02 | -0.48 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 522.50 | 3.45 | 5.05 | 4.25 | 5.15 | -4.75 | -47.98% | 0.01 | 6 | 46 | 0.21 | -0.39 | 0.02 | -0.50 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 525.00 | 4.90 | 6.10 | 5.50 | 5.54 | -5.16 | -48.23% | 0.01 | 17 | 85 | 0.22 | -0.45 | 0.03 | -0.50 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 527.50 | 5.30 | 7.40 | 6.35 | 6.45 | -7.10 | -52.40% | 0.01 | 13 | 35 | 0.20 | -0.51 | 0.03 | -0.49 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 530.00 | 7.35 | 8.75 | 8.05 | 7.67 | -6.33 | -45.22% | 0.02 | 5 | 34 | 0.21 | -0.58 | 0.03 | -0.47 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 532.50 | 8.15 | 10.25 | 9.20 | 8.95 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.20 | -0.64 | 0.03 | -0.44 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 535.00 | 9.90 | 13.00 | 11.45 | 10.72 | -7.33 | -40.61% | 0.02 | 9 | 65 | 0.22 | -0.71 | 0.02 | -0.40 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 537.50 | 11.60 | 14.60 | 13.10 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.21 | -0.76 | 0.02 | -0.35 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 540.00 | 12.70 | 16.95 | 14.83 | 19.35 | -0.55 | -2.77% | 0.03 | 3 | 54 | 0.31 | -0.82 | 0.02 | -0.30 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 542.50 | 15.00 | 19.00 | 17.00 | 17.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.86 | 0.02 | -0.25 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 545.00 | 17.30 | 21.20 | 19.25 | 18.54 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.33 | -0.90 | 0.01 | -0.20 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 547.50 | 18.95 | 23.50 | 21.23 | 16.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.35 | -0.93 | 0.01 | -0.16 | 2/9/2026 | 2/20/2026 4:00:17 PM EST |
| 550.00 | 21.20 | 25.95 | 23.58 | 22.05 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.37 | -0.95 | 0.01 | -0.12 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 552.50 | 23.60 | 28.35 | 25.98 | % | 0.05 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.09 | 2/20/2026 4:00:17 PM EST | |||
| 555.00 | 26.00 | 31.35 | 28.68 | 37.46 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.43 | -0.98 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 557.50 | 28.50 | 33.25 | 30.88 | 37.58 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 560.00 | 30.95 | 35.70 | 33.33 | 42.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 562.50 | 33.45 | 38.20 | 35.83 | 33.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 565.00 | 35.95 | 41.40 | 38.68 | 42.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 567.50 | 38.75 | 44.30 | 41.53 | % | 0.07 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 570.00 | 40.95 | 46.30 | 43.63 | 18.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:17 PM EST |
| 572.50 | 43.75 | 49.00 | 46.38 | % | 0.08 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 575.00 | 45.75 | 51.80 | 48.78 | 37.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:17 PM EST |
| 577.50 | 48.75 | 54.15 | 51.45 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 580.00 | 51.15 | 55.50 | 53.33 | 51.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:17 PM EST |
| 582.50 | 53.75 | 59.00 | 56.38 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 585.00 | 54.70 | 61.70 | 58.20 | 45.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:17 PM EST |
| 587.50 | 57.40 | 64.60 | 61.00 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 590.00 | 59.70 | 66.70 | 63.20 | 49.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:17 PM EST |
| 592.50 | 62.40 | 69.50 | 65.95 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 595.00 | 64.90 | 71.70 | 68.30 | 51.58 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 600.00 | 69.70 | 77.00 | 73.35 | 56.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 605.00 | 74.70 | 82.10 | 78.40 | 61.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 610.00 | 79.70 | 86.70 | 83.20 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 615.00 | 85.95 | 91.65 | 88.80 | 33.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:17 PM EST |
| 620.00 | 89.70 | 95.70 | 92.70 | 57.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:17 PM EST |
| 625.00 | 95.55 | 102.10 | 98.83 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 630.00 | 99.70 | 106.70 | 103.20 | 45.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:17 PM EST |
| 635.00 | 104.70 | 111.95 | 108.33 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 640.00 | 109.70 | 116.75 | 113.23 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 645.00 | 115.95 | 121.45 | 118.70 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 650.00 | 119.70 | 127.05 | 123.38 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 655.00 | 124.75 | 132.00 | 128.38 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 660.00 | 129.70 | 136.70 | 133.20 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 665.00 | 134.70 | 141.85 | 138.28 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 670.00 | 139.70 | 146.50 | 143.10 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 675.00 | 144.70 | 152.10 | 148.40 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 680.00 | 149.70 | 156.65 | 153.18 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 685.00 | 154.70 | 162.00 | 158.35 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST |