Options Chain for MASTERCARD INCORPORATED CL A (MA) - $565.26 as of 9/18/2026 7:50:40 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 | 261.60 | 269.30 | 265.45 | % | 0.88 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 310.00 | 251.60 | 259.40 | 255.50 | % | 0.82 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 320.00 | 242.00 | 249.40 | 245.70 | % | 0.77 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 330.00 | 232.00 | 239.40 | 235.70 | % | 0.71 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 340.00 | 222.00 | 229.40 | 225.70 | % | 0.66 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 350.00 | 212.00 | 219.30 | 215.65 | % | 0.62 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 360.00 | 202.00 | 209.30 | 205.65 | % | 0.57 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 365.00 | 197.00 | 204.30 | 200.65 | % | 0.55 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 370.00 | 192.00 | 199.30 | 195.65 | % | 0.53 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 375.00 | 187.20 | 194.30 | 190.75 | % | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 380.00 | 182.00 | 189.50 | 185.75 | % | 0.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 385.00 | 177.00 | 184.50 | 180.75 | % | 0.47 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 390.00 | 172.00 | 179.50 | 175.75 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 395.00 | 167.00 | 174.50 | 170.75 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 400.00 | 162.00 | 169.50 | 165.75 | % | 0.41 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 405.00 | 157.00 | 164.50 | 160.75 | % | 0.40 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 410.00 | 152.00 | 159.50 | 155.75 | % | 0.38 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 415.00 | 147.00 | 154.40 | 150.70 | % | 0.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 420.00 | 142.00 | 149.40 | 145.70 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 425.00 | 137.00 | 144.60 | 140.80 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 430.00 | 132.00 | 139.50 | 135.75 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 435.00 | 127.00 | 134.50 | 130.75 | % | 0.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 440.00 | 122.00 | 129.50 | 125.75 | % | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 445.00 | 117.00 | 124.50 | 120.75 | % | 0.27 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 450.00 | 112.00 | 119.50 | 115.75 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 455.00 | 107.00 | 114.30 | 110.65 | % | 0.24 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 460.00 | 102.70 | 108.70 | 105.70 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 465.00 | 97.20 | 103.70 | 100.45 | % | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 470.00 | 92.50 | 98.70 | 95.60 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 475.00 | 88.30 | 93.70 | 91.00 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 480.00 | 83.60 | 88.70 | 86.15 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 485.00 | 77.20 | 83.70 | 80.45 | 110.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:58 PM EST |
| 490.00 | 73.10 | 78.80 | 75.95 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 495.00 | 68.20 | 73.80 | 71.00 | % | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 500.00 | 62.40 | 68.80 | 65.60 | 66.73 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 3:59:58 PM EST |
| 505.00 | 58.90 | 63.80 | 61.35 | % | 0.12 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 510.00 | 53.00 | 58.80 | 55.90 | 79.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:58 PM EST |
| 515.00 | 47.70 | 53.90 | 50.80 | % | 0.10 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 517.50 | 45.20 | 51.40 | 48.30 | % | 0.09 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 520.00 | 43.20 | 48.90 | 46.05 | 48.92 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:58 PM EST |
| 522.50 | 40.70 | 46.40 | 43.55 | % | 0.08 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 525.00 | 38.40 | 44.00 | 41.20 | % | 0.08 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 9/18/2026 3:59:58 PM EST | |||
| 527.50 | 35.80 | 41.50 | 38.65 | % | 0.07 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.08 | 9/18/2026 3:59:58 PM EST | |||
| 530.00 | 33.30 | 39.00 | 36.15 | 43.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | 0.98 | 0.00 | -0.13 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 532.50 | 30.90 | 36.60 | 33.75 | % | 0.06 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.20 | 9/18/2026 3:59:58 PM EST | |||
| 535.00 | 28.80 | 34.10 | 31.45 | % | 0.06 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.26 | 9/18/2026 3:59:58 PM EST | |||
| 537.50 | 26.90 | 30.60 | 28.75 | % | 0.05 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.30 | 9/18/2026 3:59:58 PM EST | |||
| 540.00 | 24.50 | 28.20 | 26.35 | 26.50 | -3.30 | -11.08% | 0.05 | 20 | 1 | 0.38 | 0.93 | 0.01 | -0.32 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 542.50 | 22.30 | 25.80 | 24.05 | % | 0.04 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.34 | 9/18/2026 3:59:58 PM EST | |||
| 545.00 | 20.10 | 23.50 | 21.80 | 28.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | 0.90 | 0.01 | -0.37 | 9/9/2026 | 9/18/2026 3:59:58 PM EST |
| 547.50 | 17.00 | 21.10 | 19.05 | 24.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.87 | 0.01 | -0.39 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 550.00 | 14.90 | 18.80 | 16.85 | 17.85 | -3.02 | -14.48% | 0.03 | 1 | 4 | 0.30 | 0.84 | 0.01 | -0.42 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 552.50 | 12.90 | 16.60 | 14.75 | 20.82 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.18 | 0.81 | 0.02 | -0.44 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 555.00 | 11.60 | 14.50 | 13.05 | 14.55 | 0.00 | 0.00% | 0.02 | 4 | 3 | 0.19 | 0.77 | 0.02 | -0.46 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 557.50 | 9.60 | 12.40 | 11.00 | 11.55 | % | 0.02 | 1 | 0 | 0.19 | 0.72 | 0.02 | -0.48 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 560.00 | 7.90 | 10.40 | 9.15 | 9.90 | -3.64 | -26.89% | 0.02 | 4 | 18 | 0.18 | 0.66 | 0.02 | -0.50 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 562.50 | 6.30 | 8.60 | 7.45 | 7.80 | % | 0.01 | 1 | 0 | 0.18 | 0.60 | 0.03 | -0.50 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 565.00 | 5.10 | 7.10 | 6.10 | 6.17 | -2.03 | -24.76% | 0.01 | 1 | 9 | 0.18 | 0.53 | 0.03 | -0.50 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 567.50 | 4.00 | 8.30 | 6.15 | 5.40 | % | 0.01 | 51 | 0 | 0.17 | 0.46 | 0.03 | -0.48 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 570.00 | 3.00 | 4.80 | 3.90 | 3.99 | -1.51 | -27.46% | 0.01 | 27 | 58 | 0.18 | 0.39 | 0.03 | -0.45 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 572.50 | 2.15 | 3.80 | 2.98 | 3.75 | -0.67 | -15.16% | 0.01 | 3 | 23 | 0.18 | 0.32 | 0.03 | -0.42 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 575.00 | 1.90 | 2.75 | 2.33 | 2.25 | -1.65 | -42.31% | 0.00 | 55 | 44 | 0.18 | 0.25 | 0.02 | -0.37 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 577.50 | 1.25 | 2.50 | 1.88 | 2.00 | -0.86 | -30.07% | 0.00 | 41 | 16 | 0.19 | 0.20 | 0.02 | -0.32 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 580.00 | 0.60 | 1.95 | 1.28 | 1.72 | -0.50 | -22.53% | 0.00 | 65 | 110 | 0.18 | 0.15 | 0.02 | -0.27 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 582.50 | 0.65 | 1.70 | 1.18 | 1.20 | -0.45 | -27.28% | 0.00 | 7 | 32 | 0.19 | 0.11 | 0.02 | -0.22 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 585.00 | 0.50 | 1.45 | 0.98 | 1.00 | -0.36 | -26.48% | 0.00 | 19 | 128 | 0.20 | 0.08 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 587.50 | 0.35 | 1.20 | 0.78 | 0.77 | -0.36 | -31.86% | 0.00 | 4 | 24 | 0.20 | 0.06 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 590.00 | 0.25 | 0.80 | 0.53 | 0.60 | -0.29 | -32.59% | 0.00 | 2 | 105 | 0.20 | 0.04 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 592.50 | 0.10 | 0.85 | 0.48 | 0.48 | -0.14 | -22.59% | 0.00 | 2 | 40 | 0.21 | 0.03 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 595.00 | 0.05 | 0.65 | 0.35 | 0.40 | -0.05 | -11.12% | 0.00 | 2 | 30 | 0.20 | 0.02 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 597.50 | 0.05 | 0.70 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | 0.02 | 0.00 | -0.05 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 600.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.27 | -57.45% | 0.00 | 13 | 88 | 0.23 | 0.01 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 602.50 | 0.00 | 2.00 | 1.00 | 0.10 | -0.45 | -81.82% | 0.00 | 6 | 38 | 0.39 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 605.00 | 0.00 | 8.70 | 4.35 | 4.37 | +3.93 | +893.19% | 0.01 | 2 | 26 | 0.71 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 607.50 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 610.00 | 0.00 | 8.70 | 4.35 | 0.09 | -0.01 | -10.00% | 0.01 | 4 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 612.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 615.00 | 0.05 | 3.50 | 1.78 | 0.05 | -0.15 | -75.00% | 0.00 | 24 | 19 | 0.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 617.50 | 0.00 | 8.60 | 4.30 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 620.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 622.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 625.00 | 0.00 | 8.60 | 4.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 627.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 630.00 | 0.00 | 8.60 | 4.30 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 3:59:58 PM EST |
| 635.00 | 0.00 | 8.60 | 4.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 8.50 | 4.25 | 0.12 | -0.59 | -83.10% | 0.01 | 13 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 645.00 | 0.00 | 8.60 | 4.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:58 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 655.00 | 0.00 | 8.60 | 4.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:58 PM EST |
| 660.00 | 0.00 | 8.60 | 4.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:58 PM EST |
| 665.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 670.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 675.00 | 0.00 | 8.60 | 4.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:58 PM EST |
| 680.00 | 0.00 | 8.60 | 4.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:58 PM EST |
| 685.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 690.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 700.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 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 | 8.60 | 4.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 365.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 375.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 385.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 395.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 405.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 415.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 425.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 435.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 445.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 5.70 | 2.85 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 455.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 465.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 475.00 | 0.00 | 6.00 | 3.00 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 6.20 | 3.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 3:59:58 PM EST |
| 485.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 8.60 | 4.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 3:59:58 PM EST |
| 495.00 | 0.00 | 8.60 | 4.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 5.50 | 2.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 8.60 | 4.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 5.10 | 2.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 515.00 | 0.00 | 5.10 | 2.55 | 3.32 | +2.60 | +361.12% | 0.00 | 1 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 517.50 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 520.00 | 0.00 | 5.10 | 2.55 | 3.33 | +3.13 | +1,565.00% | 0.00 | 1 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 522.50 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 525.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 33 | 55 | 0.34 | -0.01 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 527.50 | 0.15 | 0.60 | 0.38 | 0.13 | -0.24 | -64.87% | 0.00 | 385 | 1 | 0.29 | -0.01 | 0.00 | -0.08 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 530.00 | 0.15 | 0.45 | 0.30 | 0.45 | -0.13 | -22.42% | 0.00 | 29 | 6 | 0.26 | -0.02 | 0.00 | -0.13 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 532.50 | 0.05 | 0.55 | 0.30 | 0.32 | % | 0.00 | 1 | 0 | 0.24 | -0.03 | 0.00 | -0.20 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 535.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.17 | -36.17% | 0.00 | 1 | 10 | 0.23 | -0.04 | 0.00 | -0.26 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 537.50 | 0.05 | 0.85 | 0.45 | 0.41 | -0.21 | -33.88% | 0.00 | 3 | 2 | 0.22 | -0.05 | 0.01 | -0.30 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 540.00 | 0.15 | 0.75 | 0.45 | 0.55 | -0.24 | -30.38% | 0.00 | 103 | 125 | 0.21 | -0.07 | 0.01 | -0.32 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 542.50 | 0.30 | 1.10 | 0.70 | 0.70 | -1.00 | -58.83% | 0.00 | 1 | 16 | 0.22 | -0.08 | 0.01 | -0.34 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 545.00 | 0.25 | 1.30 | 0.78 | 0.65 | -0.40 | -38.10% | 0.00 | 12 | 27 | 0.20 | -0.10 | 0.01 | -0.37 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 547.50 | 0.50 | 1.40 | 0.95 | 1.17 | -0.23 | -16.43% | 0.00 | 1 | 18 | 0.20 | -0.13 | 0.01 | -0.39 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 550.00 | 0.85 | 1.85 | 1.35 | 1.10 | -0.70 | -38.89% | 0.00 | 182 | 36 | 0.21 | -0.16 | 0.01 | -0.42 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 552.50 | 1.25 | 2.05 | 1.65 | 1.50 | % | 0.00 | 11 | 0 | 0.20 | -0.19 | 0.02 | -0.44 | 9/18/2026 | 9/18/2026 3:59:58 PM EST | |
| 555.00 | 1.65 | 2.85 | 2.25 | 2.66 | -0.61 | -18.66% | 0.00 | 17 | 44 | 0.20 | -0.23 | 0.02 | -0.46 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 557.50 | 2.00 | 3.30 | 2.65 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.19 | -0.28 | 0.02 | -0.48 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 560.00 | 2.75 | 4.00 | 3.38 | 3.50 | -0.96 | -21.53% | 0.01 | 8 | 37 | 0.19 | -0.34 | 0.02 | -0.50 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 562.50 | 3.30 | 4.90 | 4.10 | 4.70 | -0.55 | -10.48% | 0.01 | 11 | 10 | 0.18 | -0.40 | 0.03 | -0.50 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 565.00 | 4.50 | 6.30 | 5.40 | 5.75 | -0.15 | -2.55% | 0.01 | 20 | 113 | 0.18 | -0.47 | 0.03 | -0.50 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 567.50 | 5.50 | 8.30 | 6.90 | 7.27 | -1.30 | -15.17% | 0.01 | 2 | 15 | 0.19 | -0.54 | 0.03 | -0.48 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 570.00 | 6.80 | 9.90 | 8.35 | 7.82 | -0.93 | -10.63% | 0.01 | 8 | 130 | 0.19 | -0.61 | 0.03 | -0.45 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 572.50 | 8.10 | 11.70 | 9.90 | 10.50 | -0.10 | -0.95% | 0.02 | 50 | 81 | 0.18 | -0.68 | 0.03 | -0.42 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 575.00 | 9.60 | 13.70 | 11.65 | 12.20 | 0.00 | 0.00% | 0.02 | 2 | 41 | 0.22 | -0.75 | 0.02 | -0.37 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 577.50 | 11.50 | 15.70 | 13.60 | 13.10 | -0.90 | -6.43% | 0.02 | 2 | 2 | 0.24 | -0.80 | 0.02 | -0.32 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 580.00 | 13.40 | 18.00 | 15.70 | 15.27 | +0.34 | +2.28% | 0.03 | 2 | 60 | 0.24 | -0.85 | 0.02 | -0.27 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 582.50 | 15.60 | 20.20 | 17.90 | % | 0.03 | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.22 | 9/18/2026 3:59:58 PM EST | |||
| 585.00 | 17.90 | 22.60 | 20.25 | 18.30 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.29 | -0.92 | 0.01 | -0.18 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 587.50 | 20.20 | 24.20 | 22.20 | 20.68 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.94 | 0.01 | -0.14 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 590.00 | 22.60 | 26.70 | 24.65 | 24.00 | +0.48 | +2.05% | 0.04 | 2 | 7 | 0.30 | -0.96 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 592.50 | 24.70 | 29.20 | 26.95 | 24.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.97 | 0.01 | -0.09 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 595.00 | 26.70 | 32.40 | 29.55 | 24.12 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.36 | -0.98 | 0.00 | -0.07 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 597.50 | 29.20 | 34.70 | 31.95 | 23.80 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.05 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 600.00 | 31.60 | 39.30 | 35.45 | 31.76 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.99 | 0.00 | -0.04 | 9/9/2026 | 9/18/2026 3:59:58 PM EST |
| 602.50 | 34.10 | 40.00 | 37.05 | % | 0.06 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.02 | 9/18/2026 3:59:58 PM EST | |||
| 605.00 | 36.60 | 42.30 | 39.45 | 24.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/18/2026 3:59:58 PM EST |
| 607.50 | 39.10 | 45.00 | 42.05 | % | 0.07 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 610.00 | 41.60 | 47.40 | 44.50 | 21.49 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:58 PM EST |
| 612.50 | 44.10 | 50.00 | 47.05 | % | 0.08 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 615.00 | 46.60 | 52.30 | 49.45 | 45.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:58 PM EST |
| 617.50 | 49.10 | 55.00 | 52.05 | % | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 620.00 | 51.60 | 57.50 | 54.55 | 31.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:58 PM EST |
| 622.50 | 54.10 | 61.20 | 57.65 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 625.00 | 56.60 | 63.00 | 59.80 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 627.50 | 59.10 | 65.20 | 62.15 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 630.00 | 61.60 | 67.30 | 64.45 | 36.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:58 PM EST |
| 635.00 | 66.60 | 72.20 | 69.40 | 45.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:58 PM EST |
| 640.00 | 71.60 | 78.20 | 74.90 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 645.00 | 76.60 | 82.30 | 79.45 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 650.00 | 81.60 | 88.30 | 84.95 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 655.00 | 86.60 | 92.50 | 89.55 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 660.00 | 91.60 | 97.60 | 94.60 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 665.00 | 96.60 | 102.50 | 99.55 | 94.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 3:59:58 PM EST |
| 670.00 | 101.60 | 107.00 | 104.30 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 675.00 | 106.60 | 112.00 | 109.30 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 680.00 | 111.60 | 117.40 | 114.50 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 685.00 | 116.60 | 122.00 | 119.30 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 690.00 | 121.60 | 127.20 | 124.40 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 700.00 | 131.60 | 137.00 | 134.30 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |