Options Chain for META PLATFORMS INC CL A (META) - $639.60 as of 12/4/2025 3:15:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 575.00 | 90.55 | 96.35 | 93.45 | % | 0.16 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.20 | 12/4/2025 2:59:10 PM EST | |||
| 580.00 | 86.15 | 92.00 | 89.08 | % | 0.15 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.20 | 12/4/2025 2:59:10 PM EST | |||
| 585.00 | 81.45 | 86.65 | 84.05 | 85.71 | % | 0.14 | 1 | 0 | 0.31 | 0.89 | 0.00 | -0.22 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 590.00 | 77.40 | 83.35 | 80.38 | % | 0.14 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.22 | 12/4/2025 2:59:10 PM EST | |||
| 595.00 | 73.90 | 79.05 | 76.48 | % | 0.13 | 0 | 0 | 0.31 | 0.86 | 0.00 | -0.23 | 12/4/2025 2:59:10 PM EST | |||
| 600.00 | 69.05 | 71.65 | 70.35 | 73.10 | % | 0.12 | 18 | 0 | 0.28 | 0.85 | 0.00 | -0.24 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 605.00 | 65.80 | 70.80 | 68.30 | % | 0.11 | 0 | 0 | 0.31 | 0.83 | 0.00 | -0.25 | 12/4/2025 2:59:10 PM EST | |||
| 610.00 | 61.35 | 67.00 | 64.18 | 66.00 | % | 0.11 | 1 | 0 | 0.31 | 0.81 | 0.00 | -0.26 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 615.00 | 57.55 | 60.50 | 59.03 | 62.90 | % | 0.10 | 10 | 0 | 0.29 | 0.79 | 0.00 | -0.27 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 620.00 | 53.25 | 59.45 | 56.35 | 57.32 | % | 0.09 | 2 | 0 | 0.30 | 0.77 | 0.00 | -0.28 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 625.00 | 50.60 | 55.85 | 53.23 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.00 | -0.29 | 12/4/2025 2:59:10 PM EST | |||
| 630.00 | 46.80 | 52.35 | 49.58 | 53.50 | % | 0.08 | 42 | 0 | 0.30 | 0.72 | 0.00 | -0.30 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 635.00 | 44.00 | 48.95 | 46.48 | 48.42 | % | 0.07 | 5 | 0 | 0.30 | 0.70 | 0.01 | -0.30 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 640.00 | 41.55 | 43.80 | 42.68 | 43.80 | % | 0.07 | 4 | 0 | 0.29 | 0.67 | 0.01 | -0.31 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 645.00 | 36.60 | 41.05 | 38.83 | 39.40 | % | 0.06 | 13 | 0 | 0.30 | 0.64 | 0.01 | -0.32 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 650.00 | 34.70 | 37.25 | 35.98 | 36.55 | % | 0.06 | 75 | 0 | 0.29 | 0.62 | 0.01 | -0.32 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 655.00 | 32.10 | 36.85 | 34.48 | 33.40 | % | 0.05 | 20 | 0 | 0.30 | 0.59 | 0.01 | -0.32 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 660.00 | 30.00 | 32.10 | 31.05 | 30.54 | % | 0.05 | 32 | 0 | 0.29 | 0.56 | 0.01 | -0.33 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 665.00 | 26.90 | 28.45 | 27.68 | 29.21 | % | 0.04 | 95 | 0 | 0.28 | 0.53 | 0.01 | -0.33 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 670.00 | 24.35 | 28.35 | 26.35 | 26.75 | % | 0.04 | 251 | 0 | 0.29 | 0.50 | 0.01 | -0.33 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 675.00 | 22.45 | 23.65 | 23.05 | 24.37 | % | 0.03 | 57 | 0 | 0.28 | 0.48 | 0.01 | -0.33 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 680.00 | 19.40 | 21.95 | 20.68 | 22.71 | % | 0.03 | 35 | 0 | 0.28 | 0.45 | 0.01 | -0.32 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 685.00 | 18.40 | 22.20 | 20.30 | 21.00 | % | 0.03 | 52 | 0 | 0.29 | 0.42 | 0.01 | -0.32 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 690.00 | 16.65 | 19.00 | 17.83 | 18.65 | % | 0.03 | 24 | 0 | 0.29 | 0.40 | 0.01 | -0.31 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 695.00 | 15.65 | 17.50 | 16.58 | 17.00 | % | 0.02 | 6 | 0 | 0.29 | 0.37 | 0.01 | -0.31 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 700.00 | 14.35 | 15.40 | 14.88 | 14.80 | % | 0.02 | 90 | 0 | 0.29 | 0.35 | 0.01 | -0.30 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 705.00 | 12.55 | 15.90 | 14.23 | 14.25 | % | 0.02 | 21 | 0 | 0.29 | 0.33 | 0.00 | -0.29 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 710.00 | 11.05 | 13.25 | 12.15 | 11.96 | % | 0.02 | 16 | 0 | 0.30 | 0.31 | 0.00 | -0.29 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 715.00 | 9.25 | 12.45 | 10.85 | 11.00 | % | 0.02 | 105 | 0 | 0.30 | 0.29 | 0.00 | -0.28 | 12/4/2025 | 12/4/2025 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 575.00 | 0.37 | 4.00 | 2.19 | 3.70 | % | 0.00 | 9 | 0 | 0.26 | -0.09 | 0.00 | -0.20 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 580.00 | 2.94 | 5.75 | 4.35 | 4.30 | % | 0.01 | 4 | 0 | 0.32 | -0.10 | 0.00 | -0.20 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 585.00 | 0.64 | 5.55 | 3.10 | % | 0.01 | 0 | 0 | 0.26 | -0.11 | 0.00 | -0.22 | 12/4/2025 2:59:10 PM EST | |||
| 590.00 | 3.95 | 6.10 | 5.03 | 5.37 | % | 0.01 | 4 | 0 | 0.30 | -0.12 | 0.00 | -0.22 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 595.00 | 3.55 | 6.90 | 5.23 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.00 | -0.23 | 12/4/2025 2:59:10 PM EST | |||
| 600.00 | 5.30 | 7.40 | 6.35 | 7.27 | % | 0.01 | 56 | 0 | 0.30 | -0.15 | 0.00 | -0.24 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 605.00 | 5.30 | 9.10 | 7.20 | 7.07 | % | 0.01 | 1 | 0 | 0.29 | -0.17 | 0.00 | -0.25 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 610.00 | 5.50 | 10.20 | 7.85 | 8.30 | % | 0.01 | 1 | 0 | 0.29 | -0.19 | 0.00 | -0.26 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 615.00 | 6.70 | 11.30 | 9.00 | 9.31 | % | 0.01 | 9 | 0 | 0.29 | -0.21 | 0.00 | -0.27 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 620.00 | 10.05 | 14.60 | 12.33 | 10.12 | % | 0.02 | 6 | 0 | 0.30 | -0.23 | 0.00 | -0.28 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 625.00 | 9.25 | 14.75 | 12.00 | 11.70 | % | 0.02 | 8 | 0 | 0.29 | -0.25 | 0.00 | -0.29 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 630.00 | 10.05 | 16.10 | 13.08 | 13.37 | % | 0.02 | 3 | 0 | 0.29 | -0.28 | 0.00 | -0.30 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 635.00 | 11.90 | 17.35 | 14.63 | 12.24 | % | 0.02 | 5 | 0 | 0.29 | -0.30 | 0.01 | -0.30 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 640.00 | 13.95 | 19.55 | 16.75 | 13.85 | % | 0.03 | 4 | 0 | 0.29 | -0.33 | 0.01 | -0.31 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 645.00 | 15.90 | 20.95 | 18.43 | 18.25 | % | 0.03 | 12 | 0 | 0.29 | -0.36 | 0.01 | -0.32 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 650.00 | 17.45 | 23.20 | 20.33 | 19.50 | % | 0.03 | 17 | 0 | 0.28 | -0.38 | 0.01 | -0.32 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 655.00 | 20.65 | 25.10 | 22.88 | 21.50 | % | 0.03 | 8 | 0 | 0.29 | -0.41 | 0.01 | -0.32 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 660.00 | 24.30 | 28.90 | 26.60 | 24.20 | % | 0.04 | 38 | 0 | 0.29 | -0.44 | 0.01 | -0.33 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 665.00 | 24.70 | 30.20 | 27.45 | 26.68 | % | 0.04 | 38 | 0 | 0.28 | -0.47 | 0.01 | -0.33 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 670.00 | 28.55 | 33.00 | 30.78 | 29.30 | % | 0.05 | 5 | 0 | 0.29 | -0.50 | 0.01 | -0.33 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 675.00 | 30.35 | 35.65 | 33.00 | 32.50 | % | 0.05 | 5 | 0 | 0.28 | -0.52 | 0.01 | -0.33 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 680.00 | 33.40 | 38.60 | 36.00 | % | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.01 | -0.32 | 12/4/2025 2:59:10 PM EST | |||
| 685.00 | 36.50 | 41.90 | 39.20 | 37.25 | % | 0.06 | 1 | 0 | 0.28 | -0.58 | 0.01 | -0.32 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 690.00 | 39.75 | 45.10 | 42.43 | 41.10 | % | 0.06 | 5 | 0 | 0.28 | -0.60 | 0.01 | -0.31 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 695.00 | 43.15 | 48.80 | 45.98 | 44.37 | % | 0.07 | 1 | 0 | 0.28 | -0.63 | 0.01 | -0.31 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 700.00 | 46.75 | 52.00 | 49.38 | 49.40 | % | 0.07 | 2 | 0 | 0.29 | -0.65 | 0.01 | -0.30 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 705.00 | 50.35 | 56.00 | 53.18 | % | 0.08 | 0 | 0 | 0.29 | -0.67 | 0.00 | -0.29 | 12/4/2025 2:59:10 PM EST | |||
| 710.00 | 54.05 | 59.65 | 56.85 | 56.34 | % | 0.08 | 1 | 0 | 0.28 | -0.69 | 0.00 | -0.29 | 12/4/2025 | 12/4/2025 2:59:10 PM EST | |
| 715.00 | 58.00 | 63.75 | 60.88 | % | 0.09 | 0 | 0 | 0.28 | -0.71 | 0.00 | -0.28 | 12/4/2025 2:59:10 PM EST |