Options Chain for MASTERCARD INCORPORATED CL A (MA) - $562.95 as of 8/7/2026 8:39:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 290.70 | 297.50 | 294.10 | % | 1.09 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 280.00 | 280.20 | 287.40 | 283.80 | % | 1.01 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 290.00 | 269.80 | 277.60 | 273.70 | 226.57 | 0.00 | 0.00% | 0.94 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 3:59:59 PM EST |
| 300.00 | 259.80 | 267.80 | 263.80 | 282.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 310.00 | 250.10 | 257.70 | 253.90 | % | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 320.00 | 240.00 | 247.90 | 243.95 | % | 0.76 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 330.00 | 230.00 | 237.80 | 233.90 | % | 0.71 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 340.00 | 220.40 | 228.00 | 224.20 | 178.77 | 0.00 | 0.00% | 0.66 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 3:59:59 PM EST |
| 350.00 | 210.10 | 217.90 | 214.00 | % | 0.61 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 360.00 | 200.70 | 208.00 | 204.35 | 143.05 | 0.00 | 0.00% | 0.57 | 0 | 13 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 3:59:59 PM EST |
| 370.00 | 190.60 | 197.90 | 194.25 | % | 0.53 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 375.00 | 185.50 | 193.00 | 189.25 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 380.00 | 180.50 | 188.00 | 184.25 | 133.55 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 8/7/2026 3:59:59 PM EST |
| 385.00 | 175.30 | 183.00 | 179.15 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 390.00 | 170.30 | 178.30 | 174.30 | 104.80 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 3:59:59 PM EST |
| 395.00 | 165.40 | 173.40 | 169.40 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 400.00 | 160.80 | 168.40 | 164.60 | 123.50 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.71 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:59 PM EST |
| 405.00 | 155.80 | 163.40 | 159.60 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 410.00 | 150.70 | 158.50 | 154.60 | 113.90 | 0.00 | 0.00% | 0.38 | 0 | 28 | 0.66 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:59 PM EST |
| 415.00 | 145.50 | 153.50 | 149.50 | 123.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 420.00 | 140.70 | 148.50 | 144.60 | 76.30 | 0.00 | 0.00% | 0.34 | 0 | 76 | 0.63 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 3:59:59 PM EST |
| 425.00 | 135.60 | 143.60 | 139.60 | 106.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:59 PM EST |
| 430.00 | 130.60 | 138.60 | 134.60 | 77.52 | 0.00 | 0.00% | 0.31 | 0 | 32 | 0.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:59 PM EST |
| 435.00 | 125.80 | 133.50 | 129.65 | % | 0.30 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 440.00 | 120.90 | 128.40 | 124.65 | 88.25 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.55 | 1.00 | 0.00 | -0.02 | 7/10/2026 | 8/7/2026 3:59:59 PM EST |
| 445.00 | 116.20 | 123.60 | 119.90 | % | 0.27 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 450.00 | 111.20 | 118.50 | 114.85 | 92.39 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.51 | 1.00 | 0.00 | -0.04 | 7/15/2026 | 8/7/2026 3:59:59 PM EST |
| 455.00 | 106.30 | 113.70 | 110.00 | % | 0.24 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 460.00 | 101.10 | 108.80 | 104.95 | 84.60 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.48 | 0.99 | 0.00 | -0.07 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 465.00 | 98.10 | 103.60 | 100.85 | 77.80 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.45 | 0.98 | 0.00 | -0.08 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 470.00 | 91.10 | 98.60 | 94.85 | 82.20 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.43 | 0.98 | 0.00 | -0.08 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 475.00 | 88.30 | 93.80 | 91.05 | % | 0.19 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 480.00 | 83.80 | 88.90 | 86.35 | 98.00 | 0.00 | 0.00% | 0.18 | 0 | 79 | 0.40 | 0.97 | 0.00 | -0.10 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 485.00 | 79.00 | 84.00 | 81.50 | 77.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.38 | 0.96 | 0.00 | -0.10 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 490.00 | 73.70 | 79.20 | 76.45 | 82.45 | 0.00 | 0.00% | 0.16 | 0 | 114 | 0.37 | 0.95 | 0.00 | -0.11 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 495.00 | 69.60 | 74.40 | 72.00 | 51.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.35 | 0.94 | 0.00 | -0.12 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 500.00 | 63.00 | 69.30 | 66.15 | 65.30 | -19.70 | -23.18% | 0.13 | 20 | 356 | 0.20 | 0.93 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 505.00 | 59.80 | 64.60 | 62.20 | 50.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.32 | 0.92 | 0.00 | -0.13 | 7/20/2026 | 8/7/2026 3:59:59 PM EST |
| 510.00 | 55.10 | 60.00 | 57.55 | 61.05 | -7.06 | -10.37% | 0.11 | 1 | 290 | 0.31 | 0.91 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 515.00 | 51.10 | 55.40 | 53.25 | 64.46 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.24 | 0.89 | 0.00 | -0.15 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 520.00 | 45.10 | 50.90 | 48.00 | 56.80 | 0.00 | 0.00% | 0.09 | 0 | 242 | 0.22 | 0.87 | 0.00 | -0.16 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 525.00 | 41.00 | 46.60 | 43.80 | 51.33 | +1.03 | +2.05% | 0.08 | 1 | 796 | 0.22 | 0.84 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 530.00 | 38.00 | 42.50 | 40.25 | 48.55 | 0.00 | 0.00% | 0.08 | 0 | 320 | 0.23 | 0.81 | 0.01 | -0.18 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 535.00 | 33.30 | 38.50 | 35.90 | 43.62 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.22 | 0.78 | 0.01 | -0.19 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 540.00 | 30.60 | 34.60 | 32.60 | 33.55 | -5.35 | -13.76% | 0.06 | 3 | 375 | 0.23 | 0.74 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 545.00 | 26.80 | 30.90 | 28.85 | 37.88 | 0.00 | 0.00% | 0.05 | 0 | 356 | 0.23 | 0.70 | 0.01 | -0.21 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 550.00 | 23.30 | 26.80 | 25.05 | 26.10 | -10.40 | -28.50% | 0.05 | 31 | 1,521 | 0.22 | 0.66 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 555.00 | 20.80 | 24.00 | 22.40 | 21.84 | -5.46 | -20.00% | 0.04 | 1 | 66 | 0.22 | 0.61 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 560.00 | 17.60 | 19.60 | 18.60 | 18.80 | -8.82 | -31.94% | 0.03 | 23 | 511 | 0.21 | 0.56 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 565.00 | 15.40 | 16.80 | 16.10 | 16.40 | -5.56 | -25.32% | 0.03 | 14 | 139 | 0.21 | 0.51 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 570.00 | 13.10 | 14.40 | 13.75 | 15.30 | -6.12 | -28.58% | 0.02 | 13 | 591 | 0.21 | 0.47 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 575.00 | 10.90 | 12.20 | 11.55 | 11.74 | -6.04 | -33.98% | 0.02 | 8 | 172 | 0.21 | 0.42 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 580.00 | 9.20 | 10.30 | 9.75 | 9.75 | -6.06 | -38.33% | 0.02 | 37 | 618 | 0.21 | 0.37 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 585.00 | 7.50 | 8.60 | 8.05 | 8.10 | -3.70 | -31.36% | 0.01 | 18 | 190 | 0.21 | 0.32 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 590.00 | 6.30 | 7.30 | 6.80 | 7.21 | -4.19 | -36.76% | 0.01 | 13 | 683 | 0.21 | 0.28 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 595.00 | 5.20 | 6.00 | 5.60 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.21 | 0.24 | 0.01 | -0.16 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 600.00 | 4.30 | 5.00 | 4.65 | 4.60 | -3.80 | -45.24% | 0.01 | 46 | 887 | 0.21 | 0.20 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 605.00 | 3.30 | 4.20 | 3.75 | 6.72 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.21 | 0.17 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 610.00 | 2.80 | 3.50 | 3.15 | 3.25 | -1.55 | -32.30% | 0.01 | 22 | 437 | 0.21 | 0.14 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 615.00 | 2.15 | 3.00 | 2.58 | 2.75 | -2.00 | -42.11% | 0.00 | 14 | 208 | 0.22 | 0.12 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 620.00 | 0.80 | 3.50 | 2.15 | 2.25 | -1.28 | -36.27% | 0.00 | 17 | 703 | 0.21 | 0.10 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 625.00 | 1.10 | 2.85 | 1.98 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.22 | 0.09 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 630.00 | 1.40 | 2.00 | 1.70 | 1.61 | -0.81 | -33.48% | 0.00 | 7 | 746 | 0.23 | 0.07 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 635.00 | 0.90 | 2.30 | 1.60 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.24 | 0.06 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 640.00 | 0.70 | 1.95 | 1.33 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.24 | 0.05 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 645.00 | 0.75 | 1.75 | 1.25 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.25 | 0.04 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 650.00 | 0.70 | 1.45 | 1.08 | 1.20 | -0.05 | -4.00% | 0.00 | 20 | 998 | 0.25 | 0.04 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 655.00 | 0.40 | 1.60 | 1.00 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.25 | 0.03 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 660.00 | 0.25 | 1.00 | 0.63 | 0.65 | -0.52 | -44.45% | 0.00 | 4 | 99 | 0.24 | 0.03 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 665.00 | 0.20 | 1.40 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.26 | 0.02 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 670.00 | 0.25 | 1.35 | 0.80 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.02 | 0.00 | -0.03 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 675.00 | 0.10 | 1.25 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.02 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 5.30 | 2.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.45 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 8/7/2026 3:59:59 PM EST |
| 685.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 690.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 700.00 | 0.00 | 5.40 | 2.70 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 5.40 | 2.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/7/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 5.10 | 2.55 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 8.00 | 4.00 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 4.50 | 2.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:59 PM EST |
| 800.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 820.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:59 PM EST |
| 840.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 860.00 | 0.00 | 5.10 | 2.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/7/2026 3:59:59 PM EST |
| 880.00 | 0.00 | 5.10 | 2.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 8.60 | 4.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/7/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.10 | % | 0.00 | 2 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 290.00 | 0.00 | 5.10 | 2.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 5.30 | 2.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 1.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 106 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 5.10 | 2.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 5.30 | 2.65 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 2.25 | 1.13 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 2.80 | 1.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 3.00 | 1.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 5.20 | 2.60 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 1.45 | 0.73 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 5.40 | 2.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.62 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 440.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.61 | -75.31% | 0.00 | 10 | 718 | 0.32 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 2.80 | 1.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.00 | 0.00 | -0.03 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 450.00 | 0.05 | 0.90 | 0.48 | 0.66 | +0.31 | +88.58% | 0.00 | 1 | 617 | 0.31 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 5.30 | 2.65 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | 0.00 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 460.00 | 0.05 | 2.95 | 1.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.34 | -0.01 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 465.00 | 0.15 | 0.55 | 0.35 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.28 | -0.02 | 0.00 | -0.08 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 470.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 4 | 644 | 0.28 | -0.02 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 475.00 | 0.20 | 0.90 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.27 | -0.03 | 0.00 | -0.09 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 480.00 | 0.25 | 0.80 | 0.53 | 0.85 | +0.14 | +19.72% | 0.00 | 19 | 459 | 0.25 | -0.03 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 485.00 | 0.60 | 1.10 | 0.85 | 0.60 | -0.40 | -40.00% | 0.00 | 1 | 147 | 0.26 | -0.04 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 490.00 | 0.70 | 1.10 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 1 | 722 | 0.25 | -0.05 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 495.00 | 1.00 | 1.35 | 1.18 | 1.14 | -0.26 | -18.58% | 0.00 | 16 | 131 | 0.25 | -0.06 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 500.00 | 1.15 | 1.50 | 1.33 | 1.32 | -0.31 | -19.02% | 0.00 | 13 | 662 | 0.24 | -0.07 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 505.00 | 1.20 | 1.95 | 1.58 | 1.56 | -0.99 | -38.83% | 0.00 | 20 | 136 | 0.24 | -0.08 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 510.00 | 1.80 | 2.30 | 2.05 | 2.27 | +0.59 | +35.12% | 0.00 | 29 | 436 | 0.24 | -0.09 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 515.00 | 2.15 | 2.80 | 2.48 | 2.70 | -0.10 | -3.58% | 0.00 | 10 | 81 | 0.23 | -0.11 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 520.00 | 2.80 | 3.50 | 3.15 | 3.28 | +0.67 | +25.67% | 0.01 | 42 | 296 | 0.23 | -0.13 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 525.00 | 3.40 | 4.30 | 3.85 | 4.05 | +1.01 | +33.23% | 0.01 | 12 | 97 | 0.23 | -0.16 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 530.00 | 4.30 | 5.00 | 4.65 | 4.76 | +1.11 | +30.42% | 0.01 | 34 | 413 | 0.22 | -0.19 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 535.00 | 5.20 | 6.20 | 5.70 | 6.09 | +1.80 | +41.96% | 0.01 | 13 | 95 | 0.22 | -0.22 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 540.00 | 6.40 | 7.50 | 6.95 | 7.23 | +1.99 | +37.98% | 0.01 | 22 | 222 | 0.22 | -0.26 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 545.00 | 7.80 | 8.70 | 8.25 | 8.13 | +0.43 | +5.59% | 0.02 | 9 | 66 | 0.22 | -0.30 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 550.00 | 9.50 | 11.70 | 10.60 | 9.80 | +2.80 | +40.00% | 0.02 | 47 | 391 | 0.23 | -0.34 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 555.00 | 11.30 | 12.30 | 11.80 | 11.10 | +1.00 | +9.91% | 0.02 | 9 | 24 | 0.21 | -0.39 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 560.00 | 13.40 | 14.70 | 14.05 | 13.80 | +3.40 | +32.70% | 0.03 | 31 | 293 | 0.21 | -0.44 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 565.00 | 15.60 | 18.10 | 16.85 | 15.90 | +1.20 | +8.17% | 0.03 | 9 | 62 | 0.22 | -0.49 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 570.00 | 18.20 | 20.20 | 19.20 | 19.20 | +5.00 | +35.22% | 0.03 | 22 | 269 | 0.21 | -0.53 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 575.00 | 21.10 | 22.80 | 21.95 | 21.50 | +4.40 | +25.74% | 0.04 | 5 | 128 | 0.21 | -0.58 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 580.00 | 24.20 | 26.20 | 25.20 | 24.50 | +1.49 | +6.48% | 0.04 | 1 | 255 | 0.21 | -0.63 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 585.00 | 26.60 | 30.30 | 28.45 | 26.55 | +1.75 | +7.06% | 0.05 | 4 | 17 | 0.21 | -0.68 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 590.00 | 29.40 | 33.70 | 31.55 | 25.20 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.20 | -0.72 | 0.01 | -0.17 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 595.00 | 33.40 | 38.20 | 35.80 | % | 0.06 | 0 | 0 | 0.20 | -0.76 | 0.01 | -0.16 | 8/7/2026 3:59:59 PM EST | |||
| 600.00 | 37.40 | 41.80 | 39.60 | 33.25 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.19 | -0.80 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 605.00 | 41.80 | 46.00 | 43.90 | 33.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | -0.83 | 0.01 | -0.13 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 610.00 | 46.10 | 50.50 | 48.30 | % | 0.08 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.11 | 8/7/2026 3:59:59 PM EST | |||
| 615.00 | 50.00 | 55.00 | 52.50 | 47.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.25 | -0.88 | 0.01 | -0.10 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 620.00 | 54.60 | 59.90 | 57.25 | 51.30 | % | 0.09 | 2 | 0 | 0.27 | -0.90 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 625.00 | 60.10 | 64.40 | 62.25 | % | 0.10 | 0 | 0 | 0.27 | -0.91 | 0.00 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 630.00 | 64.10 | 69.30 | 66.70 | % | 0.11 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 635.00 | 69.80 | 74.10 | 71.95 | % | 0.11 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 640.00 | 74.70 | 79.80 | 77.25 | % | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 645.00 | 78.80 | 86.20 | 82.50 | % | 0.13 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 650.00 | 84.30 | 91.50 | 87.90 | % | 0.14 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 655.00 | 88.00 | 96.70 | 92.35 | % | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 660.00 | 92.60 | 102.00 | 97.30 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 665.00 | 98.60 | 106.50 | 102.55 | % | 0.15 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 670.00 | 103.50 | 111.50 | 107.50 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 675.00 | 108.50 | 116.10 | 112.30 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 680.00 | 113.60 | 121.20 | 117.40 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 685.00 | 118.50 | 126.50 | 122.50 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 690.00 | 123.50 | 131.50 | 127.50 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 700.00 | 133.50 | 141.50 | 137.50 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 720.00 | 153.50 | 161.10 | 157.30 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 740.00 | 173.50 | 181.40 | 177.45 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 760.00 | 193.50 | 201.50 | 197.50 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 780.00 | 213.50 | 221.50 | 217.50 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 800.00 | 233.50 | 241.10 | 237.30 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 820.00 | 253.50 | 261.50 | 257.50 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 840.00 | 273.50 | 281.50 | 277.50 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 860.00 | 293.50 | 301.30 | 297.40 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 880.00 | 313.50 | 321.50 | 317.50 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |