Options Chain for META PLATFORMS INC CL A (META) - $751.11 as of 8/29/2025 3:38:37 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 | 437.45 | 441.50 | 439.48 | % | 1.46 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 310.00 | 427.65 | 431.60 | 429.63 | % | 1.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 320.00 | 417.65 | 421.60 | 419.63 | % | 1.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 330.00 | 407.70 | 411.65 | 409.68 | % | 1.24 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 340.00 | 397.75 | 401.70 | 399.73 | % | 1.18 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 350.00 | 387.65 | 391.75 | 389.70 | % | 1.11 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 360.00 | 377.70 | 381.80 | 379.75 | % | 1.05 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 370.00 | 367.75 | 370.90 | 369.33 | % | 1.00 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 380.00 | 357.80 | 361.90 | 359.85 | % | 0.95 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 390.00 | 347.85 | 350.95 | 349.40 | % | 0.90 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 400.00 | 337.90 | 341.05 | 339.48 | % | 0.85 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 410.00 | 327.95 | 332.05 | 330.00 | % | 0.80 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 420.00 | 318.15 | 322.10 | 320.13 | % | 0.76 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 430.00 | 308.15 | 312.15 | 310.15 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 440.00 | 298.20 | 302.20 | 300.20 | % | 0.68 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 450.00 | 288.25 | 292.30 | 290.28 | % | 0.65 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 460.00 | 278.25 | 282.30 | 280.28 | % | 0.61 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 465.00 | 273.35 | 277.35 | 275.35 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 470.00 | 268.50 | 272.40 | 270.45 | % | 0.58 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 475.00 | 263.50 | 267.40 | 265.45 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 480.00 | 258.45 | 262.45 | 260.45 | % | 0.54 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 485.00 | 253.55 | 256.55 | 255.05 | % | 0.53 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 490.00 | 248.60 | 252.55 | 250.58 | % | 0.51 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 495.00 | 243.55 | 247.55 | 245.55 | % | 0.50 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 500.00 | 238.65 | 242.65 | 240.65 | % | 0.48 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 505.00 | 233.70 | 236.70 | 235.20 | % | 0.47 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 510.00 | 228.80 | 232.70 | 230.75 | % | 0.45 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 515.00 | 223.75 | 227.75 | 225.75 | % | 0.44 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 520.00 | 218.90 | 222.80 | 220.85 | % | 0.42 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 525.00 | 213.80 | 217.85 | 215.83 | % | 0.41 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 530.00 | 208.80 | 212.90 | 210.85 | % | 0.40 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 535.00 | 203.90 | 207.00 | 205.45 | % | 0.38 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 540.00 | 199.05 | 203.00 | 201.03 | % | 0.37 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.08 | 8/29/2025 4:00:04 PM EST | |||
| 545.00 | 194.00 | 198.05 | 196.03 | % | 0.36 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.08 | 8/29/2025 4:00:04 PM EST | |||
| 550.00 | 189.10 | 193.10 | 191.10 | % | 0.35 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.09 | 8/29/2025 4:00:04 PM EST | |||
| 555.00 | 184.15 | 187.25 | 185.70 | % | 0.33 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.09 | 8/29/2025 4:00:04 PM EST | |||
| 560.00 | 179.20 | 182.30 | 180.75 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 565.00 | 174.30 | 177.35 | 175.83 | % | 0.31 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 570.00 | 169.50 | 172.45 | 170.98 | 172.83 | % | 0.30 | 1 | 0 | 0.53 | 0.98 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 575.00 | 164.40 | 167.55 | 165.98 | 168.03 | -10.45 | -5.86% | 0.29 | 3 | 1 | 0.52 | 0.98 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 580.00 | 159.65 | 163.60 | 161.63 | % | 0.28 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.13 | 8/29/2025 4:00:04 PM EST | |||
| 585.00 | 154.70 | 158.65 | 156.68 | % | 0.27 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.13 | 8/29/2025 4:00:04 PM EST | |||
| 590.00 | 149.85 | 153.80 | 151.83 | 152.16 | % | 0.26 | 1 | 0 | 0.48 | 0.97 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 595.00 | 145.00 | 147.95 | 146.48 | % | 0.25 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.15 | 8/29/2025 4:00:04 PM EST | |||
| 600.00 | 140.15 | 144.05 | 142.10 | 141.00 | -16.18 | -10.30% | 0.24 | 2 | 1 | 0.43 | 0.96 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 605.00 | 135.25 | 138.20 | 136.73 | % | 0.23 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.17 | 8/29/2025 4:00:04 PM EST | |||
| 610.00 | 130.35 | 133.35 | 131.85 | % | 0.22 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.18 | 8/29/2025 4:00:04 PM EST | |||
| 615.00 | 125.50 | 129.45 | 127.48 | % | 0.21 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.19 | 8/29/2025 4:00:04 PM EST | |||
| 620.00 | 120.70 | 123.70 | 122.20 | 133.22 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.42 | 0.94 | 0.00 | -0.20 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 625.00 | 115.95 | 118.90 | 117.43 | % | 0.19 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.21 | 8/29/2025 4:00:04 PM EST | |||
| 630.00 | 111.10 | 114.10 | 112.60 | 129.30 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.30 | 0.93 | 0.00 | -0.22 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 635.00 | 106.40 | 109.35 | 107.88 | % | 0.17 | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.23 | 8/29/2025 4:00:04 PM EST | |||
| 640.00 | 101.65 | 104.60 | 103.13 | % | 0.16 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.24 | 8/29/2025 4:00:04 PM EST | |||
| 645.00 | 96.95 | 100.85 | 98.90 | % | 0.15 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.25 | 8/29/2025 4:00:04 PM EST | |||
| 650.00 | 92.30 | 96.20 | 94.25 | % | 0.14 | 0 | 0 | 0.31 | 0.90 | 0.00 | -0.26 | 8/29/2025 4:00:04 PM EST | |||
| 655.00 | 87.70 | 90.65 | 89.18 | 89.62 | % | 0.14 | 1 | 0 | 0.32 | 0.89 | 0.00 | -0.27 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 660.00 | 84.35 | 85.60 | 84.98 | % | 0.13 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.28 | 8/29/2025 4:00:04 PM EST | |||
| 665.00 | 79.85 | 81.10 | 80.48 | % | 0.12 | 0 | 0 | 0.31 | 0.86 | 0.00 | -0.29 | 8/29/2025 4:00:04 PM EST | |||
| 670.00 | 75.35 | 76.75 | 76.05 | 88.32 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.31 | 0.85 | 0.00 | -0.30 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 675.00 | 71.00 | 72.40 | 71.70 | 79.74 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | 0.84 | 0.00 | -0.31 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 680.00 | 66.65 | 67.95 | 67.30 | 68.95 | % | 0.10 | 5 | 0 | 0.30 | 0.83 | 0.00 | -0.32 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 685.00 | 62.20 | 63.75 | 62.98 | % | 0.09 | 0 | 0 | 0.30 | 0.81 | 0.00 | -0.33 | 8/29/2025 4:00:04 PM EST | |||
| 690.00 | 58.15 | 59.60 | 58.88 | 58.21 | % | 0.09 | 1 | 0 | 0.29 | 0.79 | 0.00 | -0.34 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 695.00 | 54.40 | 55.60 | 55.00 | 66.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.77 | 0.00 | -0.34 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 700.00 | 50.25 | 51.60 | 50.93 | 51.00 | -8.90 | -14.86% | 0.07 | 6 | 12 | 0.28 | 0.75 | 0.00 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 705.00 | 46.45 | 47.90 | 47.18 | 45.92 | -7.78 | -14.49% | 0.07 | 1 | 10 | 0.28 | 0.73 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 710.00 | 43.00 | 44.10 | 43.55 | 41.95 | -1.95 | -4.45% | 0.06 | 19 | 1 | 0.28 | 0.71 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 715.00 | 39.55 | 40.45 | 40.00 | 41.40 | -11.85 | -22.26% | 0.06 | 1 | 1 | 0.28 | 0.68 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 720.00 | 36.15 | 37.05 | 36.60 | 38.90 | -7.40 | -15.99% | 0.05 | 2 | 4 | 0.27 | 0.65 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 725.00 | 32.95 | 33.90 | 33.43 | 33.05 | -13.95 | -29.69% | 0.05 | 4 | 13 | 0.27 | 0.62 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 730.00 | 29.90 | 30.80 | 30.35 | 40.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.59 | 0.01 | -0.37 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 735.00 | 27.00 | 27.85 | 27.43 | 27.00 | -7.80 | -22.42% | 0.04 | 30 | 10 | 0.27 | 0.56 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 740.00 | 24.30 | 25.10 | 24.70 | 23.99 | -7.56 | -23.97% | 0.03 | 168 | 11 | 0.26 | 0.52 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 745.00 | 21.85 | 22.45 | 22.15 | 21.90 | -6.74 | -23.54% | 0.03 | 328 | 81 | 0.26 | 0.49 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 750.00 | 19.45 | 20.10 | 19.78 | 19.60 | -6.40 | -24.62% | 0.03 | 53 | 85 | 0.26 | 0.45 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 755.00 | 17.25 | 17.90 | 17.58 | 17.44 | -5.71 | -24.67% | 0.02 | 51 | 133 | 0.26 | 0.42 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 760.00 | 15.20 | 15.90 | 15.55 | 15.20 | -5.90 | -27.97% | 0.02 | 23 | 62 | 0.26 | 0.38 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 765.00 | 13.35 | 13.95 | 13.65 | 13.40 | -5.19 | -27.92% | 0.02 | 80 | 90 | 0.26 | 0.35 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 770.00 | 11.70 | 12.30 | 12.00 | 11.81 | -5.33 | -31.10% | 0.02 | 40 | 51 | 0.25 | 0.32 | 0.01 | -0.31 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 775.00 | 10.30 | 10.95 | 10.63 | 10.22 | -4.43 | -30.24% | 0.01 | 13 | 30 | 0.25 | 0.29 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 780.00 | 8.90 | 9.25 | 9.08 | 9.15 | -3.80 | -29.35% | 0.01 | 34 | 39 | 0.25 | 0.26 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 785.00 | 7.65 | 8.15 | 7.90 | 7.50 | -3.80 | -33.63% | 0.01 | 51 | 54 | 0.25 | 0.24 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 790.00 | 6.70 | 7.10 | 6.90 | 7.05 | -3.13 | -30.75% | 0.01 | 36 | 770 | 0.25 | 0.22 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 795.00 | 5.80 | 6.15 | 5.98 | 5.78 | -2.57 | -30.78% | 0.01 | 7 | 19 | 0.25 | 0.20 | 0.00 | -0.24 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 800.00 | 5.05 | 5.35 | 5.20 | 5.18 | -2.37 | -31.40% | 0.01 | 828 | 120 | 0.25 | 0.18 | 0.00 | -0.23 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 805.00 | 4.30 | 4.65 | 4.48 | 4.35 | -2.15 | -33.08% | 0.01 | 24 | 65 | 0.25 | 0.16 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 810.00 | 3.75 | 4.05 | 3.90 | 3.91 | -1.82 | -31.77% | 0.00 | 9 | 55 | 0.25 | 0.14 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 815.00 | 3.25 | 3.60 | 3.43 | 3.20 | -1.65 | -34.03% | 0.00 | 3 | 71 | 0.25 | 0.13 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 820.00 | 2.79 | 3.05 | 2.92 | 2.82 | -1.34 | -32.22% | 0.00 | 20 | 83 | 0.26 | 0.12 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 825.00 | 2.42 | 2.64 | 2.53 | 2.50 | -1.40 | -35.90% | 0.00 | 4 | 92 | 0.26 | 0.10 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 830.00 | 2.11 | 2.30 | 2.21 | 2.19 | -1.21 | -35.59% | 0.00 | 24 | 168 | 0.26 | 0.09 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 835.00 | 1.82 | 2.00 | 1.91 | 2.10 | -0.78 | -27.09% | 0.00 | 18 | 81 | 0.26 | 0.08 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 840.00 | 1.58 | 1.80 | 1.69 | 1.64 | -0.89 | -35.18% | 0.00 | 6 | 11 | 0.26 | 0.07 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 845.00 | 1.37 | 1.59 | 1.48 | 1.51 | -0.55 | -26.70% | 0.00 | 2 | 8 | 0.26 | 0.06 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 850.00 | 1.16 | 1.40 | 1.28 | 1.28 | -0.62 | -32.64% | 0.00 | 3 | 27 | 0.27 | 0.06 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 855.00 | 0.98 | 1.26 | 1.12 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | 0.05 | 0.00 | -0.10 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 860.00 | 0.85 | 1.12 | 0.99 | 1.19 | -0.31 | -20.67% | 0.00 | 5 | 7 | 0.27 | 0.04 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 865.00 | 0.74 | 1.01 | 0.88 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.04 | 0.00 | -0.08 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 870.00 | 0.64 | 0.91 | 0.78 | 0.79 | -0.28 | -26.17% | 0.00 | 3 | 4 | 0.27 | 0.03 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 875.00 | 0.56 | 0.82 | 0.69 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 880.00 | 0.52 | 0.70 | 0.61 | 0.63 | -0.17 | -21.25% | 0.00 | 5 | 51 | 0.28 | 0.03 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 885.00 | 0.42 | 0.75 | 0.59 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.02 | 0.00 | -0.05 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 890.00 | 0.37 | 0.67 | 0.52 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.02 | 0.00 | -0.05 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 895.00 | 0.33 | 0.92 | 0.63 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 900.00 | 0.30 | 0.58 | 0.44 | 0.40 | -0.30 | -42.86% | 0.00 | 1 | 4 | 0.29 | 0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 910.00 | 0.25 | 0.80 | 0.53 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.30 | 0.01 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 920.00 | 0.17 | 0.45 | 0.31 | 0.25 | -0.25 | -50.00% | 0.00 | 2 | 3 | 0.31 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 930.00 | 0.13 | 1.30 | 0.72 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.01 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 940.00 | 0.10 | 0.37 | 0.24 | 0.19 | -0.13 | -40.63% | 0.00 | 7 | 2 | 0.32 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 950.00 | 0.07 | 0.34 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 960.00 | 0.04 | 0.32 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 1 | 0.33 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 970.00 | 0.02 | 0.30 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 980.00 | 0.01 | 0.58 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 990.00 | 0.00 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 1,000.00 | 0.00 | 0.56 | 0.28 | 0.08 | -0.05 | -38.47% | 0.00 | 6 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 1,010.00 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 1,020.00 | 0.00 | 0.23 | 0.12 | 0.06 | % | 0.00 | 60 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 1,030.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,040.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 1,050.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,060.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,070.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,080.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 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 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 420.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 430.00 | 0.02 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 440.00 | 0.04 | 0.28 | 0.16 | 0.07 | % | 0.00 | 2 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 450.00 | 0.06 | 0.31 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 460.00 | 0.08 | 0.33 | 0.21 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 465.00 | 0.10 | 0.64 | 0.37 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 470.00 | 0.11 | 0.65 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 475.00 | 0.12 | 0.38 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 480.00 | 0.13 | 0.68 | 0.41 | 0.18 | % | 0.00 | 1 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 485.00 | 0.14 | 0.61 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 490.00 | 0.15 | 0.71 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 495.00 | 0.17 | 0.43 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 500.00 | 0.19 | 0.75 | 0.47 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 505.00 | 0.20 | 0.47 | 0.34 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 510.00 | 0.22 | 0.79 | 0.51 | 0.27 | % | 0.00 | 2 | 0 | 0.52 | 0.00 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 515.00 | 0.23 | 0.51 | 0.37 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 520.00 | 0.26 | 0.84 | 0.55 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 525.00 | 0.28 | 0.57 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 530.00 | 0.30 | 1.09 | 0.70 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 535.00 | 0.33 | 0.93 | 0.63 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 540.00 | 0.38 | 0.67 | 0.53 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.08 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 545.00 | 0.42 | 0.89 | 0.66 | 0.49 | % | 0.00 | 1 | 0 | 0.47 | -0.01 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 550.00 | 0.47 | 0.81 | 0.64 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | -0.01 | 0.00 | -0.09 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 555.00 | 0.48 | 0.73 | 0.61 | 0.52 | % | 0.00 | 1 | 0 | 0.45 | -0.01 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 560.00 | 0.57 | 0.72 | 0.65 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.44 | -0.01 | 0.00 | -0.10 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 565.00 | 0.60 | 0.80 | 0.70 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 570.00 | 0.66 | 0.87 | 0.77 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.02 | 0.00 | -0.11 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 575.00 | 0.72 | 0.94 | 0.83 | 0.82 | % | 0.00 | 1 | 0 | 0.42 | -0.02 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 580.00 | 0.79 | 1.02 | 0.91 | 0.93 | +0.09 | +10.72% | 0.00 | 1 | 3 | 0.41 | -0.02 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 585.00 | 0.89 | 1.10 | 1.00 | 0.98 | -0.29 | -22.84% | 0.00 | 5 | 2 | 0.41 | -0.02 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 590.00 | 0.94 | 1.19 | 1.07 | 1.06 | +0.27 | +34.18% | 0.00 | 6 | 19 | 0.40 | -0.03 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 595.00 | 1.06 | 1.29 | 1.18 | 1.06 | +0.16 | +17.78% | 0.00 | 4 | 172 | 0.40 | -0.03 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 600.00 | 1.13 | 1.36 | 1.25 | 1.31 | +0.16 | +13.92% | 0.00 | 35 | 11 | 0.39 | -0.04 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 605.00 | 1.26 | 1.51 | 1.39 | 1.18 | +0.09 | +8.26% | 0.00 | 5 | 3 | 0.38 | -0.04 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 610.00 | 1.39 | 1.64 | 1.52 | 1.45 | +0.25 | +20.84% | 0.00 | 3 | 14 | 0.38 | -0.05 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 615.00 | 1.50 | 1.77 | 1.64 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | -0.05 | 0.00 | -0.19 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 620.00 | 1.59 | 1.93 | 1.76 | 1.76 | +0.42 | +31.35% | 0.00 | 21 | 6 | 0.36 | -0.06 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 625.00 | 1.87 | 2.09 | 1.98 | 2.03 | +0.56 | +38.10% | 0.00 | 1 | 13 | 0.36 | -0.06 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 630.00 | 2.07 | 2.23 | 2.15 | 2.05 | +0.49 | +31.41% | 0.00 | 21 | 56 | 0.35 | -0.07 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 635.00 | 2.29 | 2.51 | 2.40 | 2.30 | +0.55 | +31.43% | 0.00 | 9 | 24 | 0.34 | -0.08 | 0.00 | -0.23 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 640.00 | 2.42 | 2.76 | 2.59 | 2.66 | +0.46 | +20.91% | 0.00 | 8 | 6 | 0.34 | -0.09 | 0.00 | -0.24 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 645.00 | 2.79 | 3.05 | 2.92 | 2.92 | +0.85 | +41.07% | 0.00 | 1 | 14 | 0.33 | -0.09 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 650.00 | 3.10 | 3.30 | 3.20 | 3.39 | +1.08 | +46.76% | 0.00 | 12 | 59 | 0.33 | -0.10 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 655.00 | 3.30 | 3.70 | 3.50 | 3.75 | +1.09 | +40.98% | 0.01 | 30 | 13 | 0.32 | -0.11 | 0.00 | -0.27 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 660.00 | 3.80 | 4.10 | 3.95 | 4.20 | +1.35 | +47.37% | 0.01 | 27 | 27 | 0.32 | -0.12 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 665.00 | 4.25 | 4.55 | 4.40 | 4.67 | +1.23 | +35.76% | 0.01 | 7 | 49 | 0.31 | -0.14 | 0.00 | -0.29 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 670.00 | 4.80 | 5.15 | 4.98 | 5.01 | +1.56 | +45.22% | 0.01 | 52 | 78 | 0.31 | -0.15 | 0.00 | -0.30 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 675.00 | 5.40 | 5.70 | 5.55 | 5.82 | +1.95 | +50.39% | 0.01 | 73 | 104 | 0.30 | -0.16 | 0.00 | -0.31 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 680.00 | 6.05 | 6.40 | 6.23 | 6.31 | +1.98 | +45.73% | 0.01 | 766 | 149 | 0.30 | -0.17 | 0.00 | -0.32 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 685.00 | 6.75 | 7.20 | 6.98 | 7.19 | +2.31 | +47.34% | 0.01 | 49 | 93 | 0.30 | -0.19 | 0.00 | -0.33 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 690.00 | 7.60 | 8.00 | 7.80 | 7.92 | +2.43 | +44.27% | 0.01 | 93 | 71 | 0.29 | -0.21 | 0.00 | -0.34 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 695.00 | 8.55 | 8.95 | 8.75 | 8.95 | +2.70 | +43.20% | 0.01 | 10 | 42 | 0.29 | -0.23 | 0.00 | -0.34 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 700.00 | 9.65 | 10.05 | 9.85 | 10.38 | +3.18 | +44.17% | 0.01 | 95 | 120 | 0.28 | -0.25 | 0.00 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 705.00 | 10.70 | 11.35 | 11.03 | 10.90 | +2.76 | +33.91% | 0.02 | 46 | 101 | 0.28 | -0.27 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 710.00 | 12.10 | 12.70 | 12.40 | 13.33 | +4.08 | +44.11% | 0.02 | 13 | 210 | 0.28 | -0.29 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 715.00 | 13.55 | 14.15 | 13.85 | 14.00 | +3.60 | +34.62% | 0.02 | 32 | 128 | 0.27 | -0.32 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 720.00 | 15.15 | 15.80 | 15.48 | 16.60 | +5.10 | +44.35% | 0.02 | 30 | 107 | 0.27 | -0.35 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 725.00 | 16.90 | 17.55 | 17.23 | 18.45 | +5.50 | +42.48% | 0.02 | 10 | 74 | 0.27 | -0.38 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 730.00 | 18.75 | 19.50 | 19.13 | 19.43 | +4.53 | +30.41% | 0.03 | 27 | 37 | 0.27 | -0.41 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 735.00 | 21.00 | 21.55 | 21.28 | 21.75 | +4.79 | +28.25% | 0.03 | 575 | 35 | 0.26 | -0.44 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 740.00 | 23.25 | 23.90 | 23.58 | 23.65 | +5.58 | +30.88% | 0.03 | 31 | 70 | 0.26 | -0.48 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 745.00 | 25.50 | 26.35 | 25.93 | 26.41 | +6.16 | +30.42% | 0.03 | 36 | 217 | 0.26 | -0.51 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 750.00 | 27.20 | 29.15 | 28.18 | 29.82 | +7.59 | +34.15% | 0.04 | 132 | 270 | 0.26 | -0.55 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 755.00 | 30.05 | 32.00 | 31.03 | 31.80 | +5.55 | +21.15% | 0.04 | 1 | 86 | 0.26 | -0.58 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 760.00 | 33.90 | 35.00 | 34.45 | 34.70 | +7.65 | +28.29% | 0.05 | 7 | 22 | 0.25 | -0.62 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 765.00 | 37.05 | 38.15 | 37.60 | 39.10 | +8.83 | +29.18% | 0.05 | 1 | 3 | 0.25 | -0.65 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 770.00 | 40.40 | 41.50 | 40.95 | 32.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.25 | -0.68 | 0.01 | -0.31 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 775.00 | 43.35 | 46.60 | 44.98 | 35.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.71 | 0.01 | -0.30 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 780.00 | 47.45 | 49.45 | 48.45 | 48.10 | +8.15 | +20.41% | 0.06 | 1 | 2 | 0.25 | -0.74 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 785.00 | 51.15 | 54.10 | 52.63 | 41.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.26 | -0.76 | 0.01 | -0.27 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 790.00 | 54.95 | 57.25 | 56.10 | % | 0.07 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.26 | 8/29/2025 4:00:04 PM EST | |||
| 795.00 | 59.10 | 61.40 | 60.25 | % | 0.08 | 0 | 0 | 0.25 | -0.80 | 0.00 | -0.24 | 8/29/2025 4:00:04 PM EST | |||
| 800.00 | 63.35 | 66.45 | 64.90 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.00 | -0.23 | 8/29/2025 4:00:04 PM EST | |||
| 805.00 | 67.05 | 70.05 | 68.55 | % | 0.09 | 0 | 0 | 0.25 | -0.84 | 0.00 | -0.22 | 8/29/2025 4:00:04 PM EST | |||
| 810.00 | 71.20 | 74.70 | 72.95 | % | 0.09 | 0 | 0 | 0.25 | -0.86 | 0.00 | -0.20 | 8/29/2025 4:00:04 PM EST | |||
| 815.00 | 76.70 | 79.65 | 78.18 | % | 0.10 | 0 | 0 | 0.26 | -0.87 | 0.00 | -0.19 | 8/29/2025 4:00:04 PM EST | |||
| 820.00 | 81.30 | 84.25 | 82.78 | % | 0.10 | 0 | 0 | 0.25 | -0.88 | 0.00 | -0.18 | 8/29/2025 4:00:04 PM EST | |||
| 825.00 | 86.00 | 89.00 | 87.50 | % | 0.11 | 0 | 0 | 0.30 | -0.90 | 0.00 | -0.16 | 8/29/2025 4:00:04 PM EST | |||
| 830.00 | 89.90 | 93.75 | 91.83 | % | 0.11 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.15 | 8/29/2025 4:00:04 PM EST | |||
| 835.00 | 95.60 | 98.60 | 97.10 | % | 0.12 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.14 | 8/29/2025 4:00:04 PM EST | |||
| 840.00 | 99.50 | 103.45 | 101.48 | % | 0.12 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.13 | 8/29/2025 4:00:04 PM EST | |||
| 845.00 | 105.35 | 108.35 | 106.85 | % | 0.13 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.12 | 8/29/2025 4:00:04 PM EST | |||
| 850.00 | 110.30 | 113.30 | 111.80 | % | 0.13 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.11 | 8/29/2025 4:00:04 PM EST | |||
| 855.00 | 115.30 | 118.25 | 116.78 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 860.00 | 119.35 | 123.30 | 121.33 | % | 0.14 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.09 | 8/29/2025 4:00:04 PM EST | |||
| 865.00 | 125.00 | 128.30 | 126.65 | % | 0.15 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.08 | 8/29/2025 4:00:04 PM EST | |||
| 870.00 | 130.30 | 133.30 | 131.80 | % | 0.15 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 875.00 | 135.30 | 138.40 | 136.85 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 880.00 | 140.25 | 143.20 | 141.73 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 885.00 | 145.30 | 148.25 | 146.78 | % | 0.17 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 890.00 | 150.25 | 153.25 | 151.75 | 140.02 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.05 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 895.00 | 155.30 | 158.20 | 156.75 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 900.00 | 160.30 | 163.40 | 161.85 | 145.78 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.04 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 910.00 | 170.35 | 173.40 | 171.88 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 920.00 | 180.30 | 183.35 | 181.83 | % | 0.20 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 930.00 | 190.40 | 193.45 | 191.93 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 940.00 | 200.30 | 203.40 | 201.85 | % | 0.21 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 950.00 | 210.30 | 213.40 | 211.85 | % | 0.22 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 960.00 | 220.35 | 223.40 | 221.88 | % | 0.23 | 0 | 0 | 0.35 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 970.00 | 230.40 | 233.10 | 231.75 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 980.00 | 240.25 | 243.25 | 241.75 | % | 0.25 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 990.00 | 250.30 | 253.15 | 251.73 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,000.00 | 260.40 | 263.10 | 261.75 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,010.00 | 270.40 | 273.05 | 271.73 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,020.00 | 280.30 | 283.05 | 281.68 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,030.00 | 290.30 | 293.05 | 291.68 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,040.00 | 300.30 | 303.40 | 301.85 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,050.00 | 310.30 | 313.35 | 311.83 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,060.00 | 320.25 | 323.40 | 321.83 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,070.00 | 329.35 | 333.40 | 331.38 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,080.00 | 340.30 | 343.40 | 341.85 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |