Options Chain for META PLATFORMS INC CL A (META) - $732.92 as of 10/16/2026 4:11:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 196.25 | 204.30 | 200.28 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 515.00 | 191.30 | 199.35 | 195.33 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 520.00 | 186.30 | 194.35 | 190.33 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 525.00 | 181.35 | 189.40 | 185.38 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 530.00 | 176.35 | 184.40 | 180.38 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 535.00 | 171.40 | 179.45 | 175.43 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 540.00 | 166.45 | 174.50 | 170.48 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 545.00 | 161.50 | 169.55 | 165.53 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 550.00 | 156.55 | 164.60 | 160.58 | 214.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 555.00 | 151.60 | 159.65 | 155.63 | 211.88 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 560.00 | 146.70 | 154.75 | 150.73 | 172.37 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.04 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 565.00 | 141.75 | 149.85 | 145.80 | % | 0.26 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.06 | 10/16/2026 4:00:05 PM EST | |||
| 570.00 | 136.85 | 144.95 | 140.90 | 148.05 | % | 0.25 | 2 | 0 | 0.99 | 0.99 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 575.00 | 132.00 | 140.05 | 136.03 | % | 0.24 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.11 | 10/16/2026 4:00:05 PM EST | |||
| 580.00 | 127.15 | 135.20 | 131.18 | 138.07 | % | 0.23 | 4 | 0 | 0.96 | 0.98 | 0.00 | -0.14 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 585.00 | 122.30 | 130.35 | 126.33 | 132.91 | -51.47 | -27.92% | 0.22 | 2 | 2 | 1.01 | 0.97 | 0.00 | -0.17 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 590.00 | 117.45 | 125.55 | 121.50 | 128.00 | -15.71 | -10.94% | 0.21 | 213 | 4 | 0.92 | 0.97 | 0.00 | -0.20 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 595.00 | 112.70 | 120.75 | 116.73 | 123.25 | -22.57 | -15.48% | 0.20 | 19 | 7 | 0.81 | 0.96 | 0.00 | -0.24 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 600.00 | 107.95 | 116.00 | 111.98 | 142.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.91 | 0.95 | 0.00 | -0.28 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 605.00 | 103.20 | 111.30 | 107.25 | 103.35 | -34.51 | -25.04% | 0.18 | 1 | 3 | 0.90 | 0.95 | 0.00 | -0.33 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 610.00 | 98.50 | 106.60 | 102.55 | 115.83 | -9.90 | -7.88% | 0.17 | 10 | 41 | 0.86 | 0.94 | 0.00 | -0.37 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 615.00 | 93.90 | 101.95 | 97.93 | 112.41 | -39.62 | -26.07% | 0.16 | 2 | 6 | 0.87 | 0.93 | 0.00 | -0.42 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 620.00 | 89.30 | 97.35 | 93.33 | 117.08 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | 0.92 | 0.00 | -0.48 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 625.00 | 84.50 | 92.95 | 88.73 | 109.17 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.83 | 0.90 | 0.00 | -0.53 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 627.50 | 82.25 | 90.70 | 86.48 | 99.67 | -9.26 | -8.51% | 0.14 | 8 | 1 | 0.79 | 0.90 | 0.00 | -0.55 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 630.00 | 80.00 | 88.45 | 84.23 | % | 0.13 | 0 | 0 | 0.79 | 0.89 | 0.00 | -0.59 | 10/16/2026 4:00:05 PM EST | |||
| 632.50 | 77.80 | 86.10 | 81.95 | 103.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | 0.88 | 0.00 | -0.62 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 635.00 | 75.60 | 82.00 | 78.80 | 75.20 | -32.34 | -30.08% | 0.12 | 1 | 1 | 0.60 | 0.87 | 0.00 | -0.65 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 637.50 | 73.40 | 81.40 | 77.40 | % | 0.12 | 0 | 0 | 0.62 | 0.87 | 0.00 | -0.67 | 10/16/2026 4:00:05 PM EST | |||
| 640.00 | 71.25 | 78.75 | 75.00 | 76.85 | -25.46 | -24.89% | 0.12 | 1 | 2 | 0.61 | 0.86 | 0.00 | -0.70 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 642.50 | 69.15 | 77.85 | 73.50 | % | 0.11 | 0 | 0 | 0.65 | 0.85 | 0.00 | -0.73 | 10/16/2026 4:00:05 PM EST | |||
| 645.00 | 67.00 | 74.90 | 70.95 | % | 0.11 | 0 | 0 | 0.62 | 0.84 | 0.00 | -0.76 | 10/16/2026 4:00:05 PM EST | |||
| 647.50 | 64.90 | 72.75 | 68.83 | % | 0.11 | 0 | 0 | 0.62 | 0.83 | 0.00 | -0.80 | 10/16/2026 4:00:05 PM EST | |||
| 650.00 | 62.80 | 70.30 | 66.55 | 71.70 | % | 0.10 | 1 | 0 | 0.62 | 0.82 | 0.00 | -0.83 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 652.50 | 60.75 | 68.45 | 64.60 | % | 0.10 | 0 | 0 | 0.61 | 0.81 | 0.00 | -0.86 | 10/16/2026 4:00:05 PM EST | |||
| 655.00 | 58.90 | 67.45 | 63.18 | % | 0.10 | 0 | 0 | 0.64 | 0.80 | 0.00 | -0.90 | 10/16/2026 4:00:05 PM EST | |||
| 657.50 | 57.50 | 63.85 | 60.68 | % | 0.09 | 0 | 0 | 0.62 | 0.79 | 0.00 | -0.92 | 10/16/2026 4:00:05 PM EST | |||
| 660.00 | 55.65 | 61.15 | 58.40 | 68.23 | -16.85 | -19.81% | 0.09 | 2 | 2 | 0.61 | 0.78 | 0.00 | -0.95 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 662.50 | 53.70 | 58.75 | 56.23 | % | 0.08 | 0 | 0 | 0.60 | 0.77 | 0.00 | -0.98 | 10/16/2026 4:00:05 PM EST | |||
| 665.00 | 51.60 | 56.70 | 54.15 | 61.13 | -42.73 | -41.15% | 0.08 | 2 | 1 | 0.60 | 0.76 | 0.00 | -1.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 667.50 | 49.85 | 55.05 | 52.45 | % | 0.08 | 0 | 0 | 0.59 | 0.75 | 0.00 | -1.03 | 10/16/2026 4:00:05 PM EST | |||
| 670.00 | 48.05 | 53.65 | 50.85 | 73.23 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.60 | 0.73 | 0.00 | -1.06 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 672.50 | 46.35 | 51.55 | 48.95 | % | 0.07 | 0 | 0 | 0.59 | 0.72 | 0.00 | -1.09 | 10/16/2026 4:00:05 PM EST | |||
| 675.00 | 44.40 | 49.90 | 47.15 | 57.25 | % | 0.07 | 1 | 0 | 0.60 | 0.71 | 0.01 | -1.11 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 677.50 | 42.70 | 48.35 | 45.53 | % | 0.07 | 0 | 0 | 0.59 | 0.69 | 0.01 | -1.13 | 10/16/2026 4:00:05 PM EST | |||
| 680.00 | 41.00 | 45.75 | 43.38 | 45.00 | -23.10 | -33.93% | 0.06 | 3 | 3 | 0.58 | 0.68 | 0.01 | -1.16 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 682.50 | 39.25 | 44.50 | 41.88 | % | 0.06 | 0 | 0 | 0.58 | 0.67 | 0.01 | -1.18 | 10/16/2026 4:00:05 PM EST | |||
| 685.00 | 37.65 | 42.85 | 40.25 | % | 0.06 | 0 | 0 | 0.59 | 0.65 | 0.01 | -1.20 | 10/16/2026 4:00:05 PM EST | |||
| 687.50 | 37.50 | 41.95 | 39.73 | 39.00 | % | 0.06 | 1 | 0 | 0.59 | 0.64 | 0.01 | -1.21 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 690.00 | 34.65 | 40.00 | 37.33 | 54.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.59 | 0.63 | 0.01 | -1.23 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 692.50 | 33.05 | 38.15 | 35.60 | % | 0.05 | 0 | 0 | 0.58 | 0.61 | 0.01 | -1.25 | 10/16/2026 4:00:05 PM EST | |||
| 695.00 | 31.50 | 36.60 | 34.05 | 52.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | 0.60 | 0.01 | -1.26 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 697.50 | 30.20 | 35.15 | 32.68 | % | 0.05 | 0 | 0 | 0.58 | 0.58 | 0.01 | -1.27 | 10/16/2026 4:00:05 PM EST | |||
| 700.00 | 28.70 | 34.25 | 31.48 | 29.20 | -21.35 | -42.24% | 0.04 | 28 | 9 | 0.58 | 0.57 | 0.01 | -1.28 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 702.50 | 27.35 | 32.10 | 29.73 | 29.20 | % | 0.04 | 2 | 0 | 0.57 | 0.55 | 0.01 | -1.29 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 705.00 | 25.95 | 30.70 | 28.33 | 27.00 | % | 0.04 | 3 | 0 | 0.57 | 0.54 | 0.01 | -1.29 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 707.50 | 24.75 | 29.75 | 27.25 | 27.00 | % | 0.04 | 13 | 0 | 0.57 | 0.53 | 0.01 | -1.30 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 710.00 | 25.90 | 27.10 | 26.50 | 26.55 | -13.35 | -33.46% | 0.04 | 15 | 25 | 0.59 | 0.51 | 0.01 | -1.30 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 712.50 | 24.85 | 27.50 | 26.18 | 24.94 | -19.36 | -43.71% | 0.04 | 47 | 4 | 0.60 | 0.49 | 0.01 | -1.30 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 715.00 | 22.55 | 26.20 | 24.38 | 26.01 | -14.20 | -35.32% | 0.03 | 2 | 0 | 0.58 | 0.48 | 0.01 | -1.30 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 717.50 | 21.80 | 24.60 | 23.20 | 21.88 | % | 0.03 | 3 | 0 | 0.59 | 0.47 | 0.01 | -1.29 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 720.00 | 21.60 | 23.50 | 22.55 | 22.00 | -14.98 | -40.51% | 0.03 | 142 | 8 | 0.59 | 0.45 | 0.01 | -1.29 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 722.50 | 20.35 | 22.50 | 21.43 | 20.00 | % | 0.03 | 88 | 0 | 0.59 | 0.44 | 0.01 | -1.28 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 725.00 | 19.20 | 22.70 | 20.95 | 19.50 | -14.50 | -42.65% | 0.03 | 96 | 15 | 0.60 | 0.42 | 0.01 | -1.27 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 727.50 | 17.35 | 20.30 | 18.83 | 18.60 | -21.70 | -53.85% | 0.03 | 58 | 1 | 0.58 | 0.41 | 0.01 | -1.26 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 730.00 | 17.30 | 19.15 | 18.23 | 17.97 | -15.24 | -45.89% | 0.02 | 165 | 38 | 0.58 | 0.39 | 0.01 | -1.25 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 732.50 | 16.55 | 18.60 | 17.58 | 16.88 | -16.14 | -48.88% | 0.02 | 12 | 38 | 0.59 | 0.38 | 0.01 | -1.23 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 735.00 | 14.00 | 19.20 | 16.60 | 16.80 | -11.20 | -40.00% | 0.02 | 35 | 242 | 0.59 | 0.37 | 0.01 | -1.22 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 737.50 | 14.75 | 16.75 | 15.75 | 22.91 | -3.09 | -11.89% | 0.02 | 1 | 223 | 0.59 | 0.35 | 0.01 | -1.20 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 740.00 | 12.55 | 16.30 | 14.43 | 13.00 | -15.35 | -54.15% | 0.02 | 41 | 69 | 0.59 | 0.34 | 0.01 | -1.18 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 742.50 | 12.95 | 15.30 | 14.13 | 16.57 | -8.75 | -34.56% | 0.02 | 11 | 63 | 0.58 | 0.33 | 0.01 | -1.16 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 745.00 | 11.10 | 15.55 | 13.33 | 12.00 | -13.15 | -52.29% | 0.02 | 11 | 157 | 0.58 | 0.31 | 0.01 | -1.14 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 747.50 | 11.65 | 13.35 | 12.50 | 14.00 | -9.43 | -40.25% | 0.02 | 4 | 55 | 0.58 | 0.30 | 0.01 | -1.12 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 750.00 | 11.65 | 12.65 | 12.15 | 11.70 | -10.47 | -47.23% | 0.02 | 164 | 241 | 0.59 | 0.29 | 0.01 | -1.10 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 755.00 | 9.80 | 12.00 | 10.90 | 9.42 | -8.87 | -48.50% | 0.01 | 17 | 21 | 0.59 | 0.26 | 0.00 | -1.05 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 760.00 | 8.80 | 10.00 | 9.40 | 9.30 | -7.75 | -45.46% | 0.01 | 72 | 289 | 0.58 | 0.24 | 0.00 | -0.99 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 765.00 | 7.70 | 9.85 | 8.78 | 8.25 | -5.60 | -40.44% | 0.01 | 10 | 160 | 0.59 | 0.22 | 0.00 | -0.94 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 770.00 | 6.80 | 8.20 | 7.50 | 6.95 | -7.40 | -51.57% | 0.01 | 14 | 151 | 0.58 | 0.19 | 0.00 | -0.88 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 775.00 | 4.25 | 7.40 | 5.83 | 6.20 | -7.85 | -55.88% | 0.01 | 13 | 40 | 0.55 | 0.17 | 0.00 | -0.82 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 780.00 | 4.35 | 6.45 | 5.40 | 4.77 | -7.35 | -60.65% | 0.01 | 67 | 363 | 0.56 | 0.16 | 0.00 | -0.77 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 785.00 | 4.10 | 5.45 | 4.78 | 4.25 | -8.35 | -66.27% | 0.01 | 21 | 24 | 0.56 | 0.14 | 0.00 | -0.71 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 790.00 | 3.10 | 5.25 | 4.18 | 3.97 | -5.13 | -56.38% | 0.01 | 66 | 156 | 0.56 | 0.12 | 0.00 | -0.66 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 795.00 | 3.50 | 5.50 | 4.50 | 3.25 | -4.85 | -59.88% | 0.01 | 84 | 24 | 0.57 | 0.11 | 0.00 | -0.61 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 800.00 | 3.00 | 3.60 | 3.30 | 3.60 | -4.25 | -54.14% | 0.00 | 109 | 82 | 0.57 | 0.10 | 0.00 | -0.56 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 805.00 | 2.19 | 3.70 | 2.95 | 2.93 | -5.32 | -64.49% | 0.00 | 29 | 58 | 0.57 | 0.09 | 0.00 | -0.51 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 810.00 | 1.28 | 2.97 | 2.13 | 2.31 | -4.04 | -63.63% | 0.00 | 13 | 13 | 0.55 | 0.08 | 0.00 | -0.48 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 815.00 | 1.95 | 2.72 | 2.34 | 2.77 | -3.72 | -57.32% | 0.00 | 9 | 15 | 0.57 | 0.07 | 0.00 | -0.43 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 820.00 | 1.51 | 2.51 | 2.01 | 1.85 | -2.50 | -57.48% | 0.00 | 59 | 110 | 0.57 | 0.06 | 0.00 | -0.40 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 825.00 | 1.03 | 2.22 | 1.63 | 1.39 | -3.41 | -71.05% | 0.00 | 12 | 10 | 0.57 | 0.06 | 0.00 | -0.37 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 830.00 | 0.99 | 2.01 | 1.50 | 1.38 | -2.22 | -61.67% | 0.00 | 11 | 59 | 0.58 | 0.05 | 0.00 | -0.33 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 835.00 | 1.08 | 1.77 | 1.43 | 1.06 | -3.19 | -75.06% | 0.00 | 50 | 4 | 0.59 | 0.04 | 0.00 | -0.30 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 840.00 | 0.94 | 1.55 | 1.25 | 1.31 | -1.36 | -50.94% | 0.00 | 4 | 17 | 0.59 | 0.04 | 0.00 | -0.28 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 845.00 | 0.77 | 1.34 | 1.06 | 0.82 | -2.23 | -73.12% | 0.00 | 17 | 12 | 0.58 | 0.04 | 0.00 | -0.26 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 850.00 | 0.72 | 1.09 | 0.91 | 0.99 | -1.48 | -59.92% | 0.00 | 75 | 180 | 0.59 | 0.03 | 0.00 | -0.23 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 855.00 | 0.31 | 1.15 | 0.73 | 1.15 | -1.15 | -50.00% | 0.00 | 29 | 5 | 0.57 | 0.03 | 0.00 | -0.22 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 860.00 | 0.33 | 0.99 | 0.66 | 0.70 | -1.20 | -63.16% | 0.00 | 12 | 18 | 0.60 | 0.02 | 0.00 | -0.19 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 865.00 | 0.45 | 0.93 | 0.69 | 1.30 | -0.83 | -38.97% | 0.00 | 2 | 5 | 0.60 | 0.02 | 0.00 | -0.18 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 870.00 | 0.15 | 0.70 | 0.43 | 0.56 | -1.21 | -68.37% | 0.00 | 6 | 7 | 0.60 | 0.02 | 0.00 | -0.16 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 875.00 | 0.18 | 0.60 | 0.39 | 0.63 | % | 0.00 | 6 | 0 | 0.60 | 0.02 | 0.00 | -0.15 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 880.00 | 0.14 | 0.61 | 0.38 | 0.43 | -0.87 | -66.93% | 0.00 | 6 | 18 | 0.61 | 0.02 | 0.00 | -0.14 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 885.00 | 0.30 | 0.65 | 0.48 | 0.42 | -0.59 | -58.42% | 0.00 | 20 | 2 | 0.63 | 0.01 | 0.00 | -0.12 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 890.00 | 0.25 | 0.66 | 0.46 | 0.34 | -3.21 | -90.43% | 0.00 | 9 | 1 | 0.63 | 0.01 | 0.00 | -0.11 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 895.00 | 0.21 | 0.51 | 0.36 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.10 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 900.00 | 0.19 | 0.46 | 0.33 | 0.28 | -0.40 | -58.83% | 0.00 | 148 | 12 | 0.63 | 0.01 | 0.00 | -0.09 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 905.00 | 0.17 | 0.36 | 0.27 | 0.31 | -0.40 | -56.34% | 0.00 | 13 | 7 | 0.63 | 0.01 | 0.00 | -0.09 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 910.00 | 0.15 | 0.41 | 0.28 | 0.24 | -0.30 | -55.56% | 0.00 | 150 | 7 | 0.64 | 0.01 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 915.00 | 0.13 | 0.52 | 0.33 | 0.20 | -0.39 | -66.11% | 0.00 | 8 | 18 | 0.66 | 0.01 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 920.00 | 0.10 | 0.95 | 0.53 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.01 | 0.00 | -0.05 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 925.00 | 0.02 | 1.18 | 0.60 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.05 | 10/16/2026 4:00:05 PM EST | |||
| 930.00 | 0.01 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.04 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 935.00 | 0.01 | 0.68 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.04 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 940.00 | 0.05 | 1.15 | 0.60 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.03 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 945.00 | 0.04 | 0.31 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 10/16/2026 4:00:05 PM EST | |||
| 950.00 | 0.06 | 0.44 | 0.25 | 0.16 | -0.14 | -46.67% | 0.00 | 2 | 19 | 0.71 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 955.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 10/16/2026 4:00:05 PM EST | |||
| 960.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 965.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 970.00 | 0.00 | 0.66 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 975.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 980.00 | 0.00 | 0.61 | 0.31 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 985.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 990.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,000.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,010.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,020.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,030.00 | 0.00 | 0.67 | 0.34 | 0.05 | % | 0.00 | 3 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 1,040.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,050.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,060.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,070.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,090.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,110.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,120.00 | 0.01 | 0.53 | 0.27 | 0.14 | +0.01 | +7.70% | 0.00 | 38 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 0.50 | 0.25 | 0.01 | % | 0.00 | 4 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 515.00 | 0.01 | 0.53 | 0.27 | 0.12 | % | 0.00 | 19 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 520.00 | 0.00 | 0.83 | 0.42 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 525.00 | 0.01 | 0.43 | 0.22 | 0.12 | % | 0.00 | 3 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 530.00 | 0.02 | 0.61 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 535.00 | 0.12 | 0.84 | 0.48 | 0.23 | +0.12 | +109.10% | 0.00 | 2 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 540.00 | 0.05 | 0.70 | 0.38 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 545.00 | 0.07 | 0.48 | 0.28 | 0.37 | +0.27 | +270.00% | 0.00 | 2 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 550.00 | 0.08 | 0.62 | 0.35 | 0.37 | +0.20 | +117.65% | 0.00 | 6 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 555.00 | 0.16 | 0.79 | 0.48 | 0.21 | +0.05 | +31.25% | 0.00 | 1 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 560.00 | 0.36 | 0.88 | 0.62 | 0.40 | % | 0.00 | 2 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 565.00 | 0.44 | 0.94 | 0.69 | 0.80 | +0.47 | +142.43% | 0.00 | 6 | 1 | 0.69 | -0.01 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 570.00 | 0.51 | 1.20 | 0.86 | 0.45 | +0.14 | +45.17% | 0.00 | 1 | 1 | 0.69 | -0.01 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 575.00 | 0.59 | 1.27 | 0.93 | 0.91 | +0.54 | +145.95% | 0.00 | 11 | 1 | 0.68 | -0.02 | 0.00 | -0.11 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 580.00 | 0.71 | 1.71 | 1.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.14 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 585.00 | 0.76 | 1.47 | 1.12 | 1.22 | +0.79 | +183.73% | 0.00 | 3 | 1 | 0.67 | -0.03 | 0.00 | -0.17 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 590.00 | 0.99 | 1.91 | 1.45 | 1.44 | +0.95 | +193.88% | 0.00 | 387 | 1 | 0.66 | -0.03 | 0.00 | -0.20 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 595.00 | 0.97 | 2.21 | 1.59 | 1.73 | +0.94 | +118.99% | 0.00 | 229 | 10 | 0.66 | -0.04 | 0.00 | -0.24 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 600.00 | 1.43 | 2.30 | 1.87 | 1.97 | +1.22 | +162.67% | 0.00 | 302 | 48 | 0.65 | -0.05 | 0.00 | -0.28 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 605.00 | 1.71 | 2.43 | 2.07 | 2.15 | +1.38 | +179.23% | 0.00 | 250 | 4 | 0.64 | -0.05 | 0.00 | -0.33 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 610.00 | 1.44 | 3.75 | 2.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | -0.06 | 0.00 | -0.37 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 615.00 | 2.16 | 4.05 | 3.11 | 1.32 | % | 0.01 | 3 | 0 | 0.64 | -0.07 | 0.00 | -0.42 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 620.00 | 2.76 | 3.80 | 3.28 | 3.10 | % | 0.01 | 65 | 0 | 0.61 | -0.08 | 0.00 | -0.48 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 625.00 | 2.70 | 4.60 | 3.65 | 3.96 | % | 0.01 | 26 | 0 | 0.61 | -0.10 | 0.00 | -0.53 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 627.50 | 2.98 | 6.05 | 4.52 | % | 0.01 | 0 | 0 | 0.64 | -0.10 | 0.00 | -0.55 | 10/16/2026 4:00:05 PM EST | |||
| 630.00 | 3.60 | 4.90 | 4.25 | 3.60 | +1.50 | +71.43% | 0.01 | 447 | 10 | 0.62 | -0.11 | 0.00 | -0.59 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 632.50 | 3.05 | 5.05 | 4.05 | 4.96 | % | 0.01 | 7 | 0 | 0.59 | -0.12 | 0.00 | -0.62 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 635.00 | 4.10 | 6.00 | 5.05 | 5.37 | +3.48 | +184.13% | 0.01 | 3 | 9 | 0.62 | -0.13 | 0.00 | -0.65 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 637.50 | 4.30 | 7.55 | 5.93 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.63 | -0.13 | 0.00 | -0.67 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 640.00 | 4.80 | 6.75 | 5.78 | 6.30 | +4.16 | +194.40% | 0.01 | 73 | 31 | 0.62 | -0.14 | 0.00 | -0.70 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 642.50 | 5.10 | 8.25 | 6.68 | 2.24 | % | 0.01 | 3 | 0 | 0.63 | -0.15 | 0.00 | -0.73 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 645.00 | 5.45 | 8.30 | 6.88 | 6.95 | +4.51 | +184.84% | 0.01 | 6 | 13 | 0.62 | -0.16 | 0.00 | -0.76 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 647.50 | 5.45 | 9.35 | 7.40 | % | 0.01 | 0 | 0 | 0.62 | -0.17 | 0.00 | -0.80 | 10/16/2026 4:00:05 PM EST | |||
| 650.00 | 6.15 | 8.00 | 7.08 | 6.99 | +3.76 | +116.41% | 0.01 | 76 | 505 | 0.59 | -0.18 | 0.00 | -0.83 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 652.50 | 5.65 | 9.10 | 7.38 | 3.91 | % | 0.01 | 12 | 0 | 0.59 | -0.19 | 0.00 | -0.86 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 655.00 | 5.20 | 8.75 | 6.98 | 7.19 | +4.69 | +187.60% | 0.01 | 2 | 1 | 0.55 | -0.20 | 0.00 | -0.90 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 657.50 | 7.05 | 11.55 | 9.30 | % | 0.01 | 0 | 0 | 0.61 | -0.21 | 0.00 | -0.92 | 10/16/2026 4:00:05 PM EST | |||
| 660.00 | 8.35 | 10.25 | 9.30 | 9.44 | +5.89 | +165.92% | 0.01 | 25 | 2 | 0.59 | -0.22 | 0.00 | -0.95 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 662.50 | 8.55 | 12.50 | 10.53 | % | 0.02 | 0 | 0 | 0.61 | -0.23 | 0.00 | -0.98 | 10/16/2026 4:00:05 PM EST | |||
| 665.00 | 7.35 | 13.25 | 10.30 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | -0.24 | 0.00 | -1.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 667.50 | 10.05 | 11.55 | 10.80 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.58 | -0.25 | 0.00 | -1.03 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 670.00 | 11.00 | 13.65 | 12.33 | 12.35 | +8.85 | +252.86% | 0.02 | 13 | 3 | 0.60 | -0.27 | 0.00 | -1.06 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 672.50 | 9.55 | 15.35 | 12.45 | 13.65 | +6.28 | +85.21% | 0.02 | 2 | 4 | 0.58 | -0.28 | 0.00 | -1.09 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 675.00 | 11.00 | 15.35 | 13.18 | 12.77 | +4.95 | +63.30% | 0.02 | 3 | 12 | 0.58 | -0.29 | 0.01 | -1.11 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 677.50 | 12.00 | 16.20 | 14.10 | 14.89 | % | 0.02 | 1 | 0 | 0.58 | -0.31 | 0.01 | -1.13 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 680.00 | 13.55 | 17.75 | 15.65 | 15.50 | +9.00 | +138.47% | 0.02 | 13 | 8 | 0.60 | -0.32 | 0.01 | -1.16 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 682.50 | 14.25 | 18.00 | 16.13 | 16.03 | +9.58 | +148.53% | 0.02 | 3 | 17 | 0.59 | -0.33 | 0.01 | -1.18 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 685.00 | 15.35 | 18.85 | 17.10 | 17.20 | +9.21 | +115.27% | 0.02 | 19 | 23 | 0.59 | -0.35 | 0.01 | -1.20 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 687.50 | 15.65 | 20.50 | 18.08 | 17.92 | +9.39 | +110.09% | 0.03 | 1 | 2 | 0.59 | -0.36 | 0.01 | -1.21 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 690.00 | 16.85 | 21.45 | 19.15 | 17.77 | +8.47 | +91.08% | 0.03 | 28 | 12 | 0.59 | -0.37 | 0.01 | -1.23 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 692.50 | 18.20 | 22.20 | 20.20 | 20.88 | +11.88 | +132.00% | 0.03 | 3 | 9 | 0.59 | -0.39 | 0.01 | -1.25 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 695.00 | 19.15 | 23.30 | 21.23 | 21.24 | +11.99 | +129.63% | 0.03 | 2 | 6 | 0.59 | -0.40 | 0.01 | -1.26 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 697.50 | 20.25 | 24.30 | 22.28 | 22.32 | +12.62 | +130.11% | 0.03 | 3 | 5 | 0.59 | -0.42 | 0.01 | -1.27 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 700.00 | 21.65 | 23.25 | 22.45 | 22.15 | +10.95 | +97.77% | 0.03 | 164 | 182 | 0.56 | -0.43 | 0.01 | -1.28 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 702.50 | 22.60 | 25.60 | 24.10 | 9.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.45 | 0.01 | -1.29 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 705.00 | 23.75 | 25.90 | 24.83 | 26.93 | +15.18 | +129.20% | 0.04 | 13 | 12 | 0.56 | -0.46 | 0.01 | -1.29 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 707.50 | 24.75 | 29.10 | 26.93 | 23.65 | +9.63 | +68.69% | 0.04 | 7 | 3 | 0.59 | -0.47 | 0.01 | -1.30 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 710.00 | 26.30 | 30.30 | 28.30 | 29.61 | +12.17 | +69.79% | 0.04 | 110 | 23 | 0.59 | -0.49 | 0.01 | -1.30 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 712.50 | 27.10 | 31.75 | 29.43 | 31.02 | +17.58 | +130.81% | 0.04 | 12 | 5 | 0.58 | -0.51 | 0.01 | -1.30 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 715.00 | 28.30 | 33.00 | 30.65 | 32.48 | +16.63 | +104.93% | 0.04 | 145 | 89 | 0.58 | -0.52 | 0.01 | -1.30 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 717.50 | 29.60 | 34.40 | 32.00 | 29.30 | +3.80 | +14.91% | 0.04 | 5 | 1 | 0.58 | -0.53 | 0.01 | -1.29 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 720.00 | 31.50 | 32.75 | 32.13 | 35.60 | +15.60 | +78.00% | 0.04 | 162 | 72 | 0.55 | -0.55 | 0.01 | -1.29 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 722.50 | 32.45 | 37.15 | 34.80 | 34.55 | +15.72 | +83.49% | 0.05 | 13 | 7 | 0.58 | -0.56 | 0.01 | -1.28 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 725.00 | 33.80 | 36.00 | 34.90 | 36.00 | +15.10 | +72.25% | 0.05 | 27 | 107 | 0.57 | -0.58 | 0.01 | -1.27 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 727.50 | 35.25 | 37.35 | 36.30 | 33.94 | +10.89 | +47.25% | 0.05 | 27 | 52 | 0.54 | -0.59 | 0.01 | -1.26 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 730.00 | 36.95 | 38.70 | 37.83 | 39.55 | +17.45 | +78.96% | 0.05 | 118 | 360 | 0.54 | -0.61 | 0.01 | -1.25 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 732.50 | 38.40 | 40.55 | 39.48 | 41.90 | +19.50 | +87.06% | 0.05 | 107 | 212 | 0.54 | -0.62 | 0.01 | -1.23 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 735.00 | 40.00 | 45.05 | 42.53 | 29.48 | +0.13 | +0.45% | 0.06 | 32 | 326 | 0.57 | -0.63 | 0.01 | -1.22 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 737.50 | 40.20 | 43.85 | 42.03 | 28.50 | -0.70 | -2.40% | 0.06 | 102 | 219 | 0.52 | -0.65 | 0.01 | -1.20 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 740.00 | 42.70 | 48.10 | 45.40 | 41.55 | +14.50 | +53.61% | 0.06 | 19 | 374 | 0.56 | -0.66 | 0.01 | -1.18 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 742.50 | 45.15 | 49.90 | 47.53 | 49.80 | +20.40 | +69.39% | 0.06 | 24 | 39 | 0.57 | -0.67 | 0.01 | -1.16 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 745.00 | 46.10 | 51.55 | 48.83 | 32.34 | 0.00 | 0.00% | 0.07 | 0 | 1,562 | 0.55 | -0.69 | 0.01 | -1.14 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 747.50 | 48.20 | 53.40 | 50.80 | 53.05 | +21.07 | +65.89% | 0.07 | 10 | 55 | 0.55 | -0.70 | 0.01 | -1.12 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 750.00 | 50.65 | 53.70 | 52.18 | 54.45 | +19.55 | +56.02% | 0.07 | 18 | 199 | 0.55 | -0.71 | 0.01 | -1.10 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 755.00 | 54.10 | 57.55 | 55.83 | 49.30 | +15.35 | +45.22% | 0.07 | 1 | 209 | 0.54 | -0.74 | 0.00 | -1.05 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 760.00 | 57.70 | 60.75 | 59.23 | 40.25 | 0.00 | 0.00% | 0.08 | 0 | 558 | 0.53 | -0.76 | 0.00 | -0.99 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 765.00 | 61.70 | 65.05 | 63.38 | 60.00 | +14.47 | +31.79% | 0.08 | 2 | 83 | 0.53 | -0.78 | 0.00 | -0.94 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 770.00 | 65.00 | 70.80 | 67.90 | 56.17 | +16.17 | +40.43% | 0.09 | 10 | 36 | 0.53 | -0.81 | 0.00 | -0.88 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 775.00 | 69.15 | 75.20 | 72.18 | 48.81 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.53 | -0.83 | 0.00 | -0.82 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 780.00 | 72.25 | 79.65 | 75.95 | 38.89 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.50 | -0.84 | 0.00 | -0.77 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 785.00 | 76.70 | 84.05 | 80.38 | 66.11 | % | 0.10 | 4 | 0 | 0.49 | -0.86 | 0.00 | -0.71 | 10/16/2026 | 10/16/2026 4:00:05 PM EST | |
| 790.00 | 82.10 | 88.45 | 85.28 | 70.34 | +19.96 | +39.62% | 0.11 | 9 | 0 | 0.51 | -0.88 | 0.00 | -0.66 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 795.00 | 86.15 | 91.90 | 89.03 | 46.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.89 | 0.00 | -0.61 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 800.00 | 91.45 | 97.45 | 94.45 | 78.66 | +2.50 | +3.29% | 0.12 | 2 | 35 | 0.49 | -0.90 | 0.00 | -0.56 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 805.00 | 95.25 | 102.20 | 98.73 | 74.57 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -0.91 | 0.00 | -0.51 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 810.00 | 98.70 | 106.65 | 102.68 | % | 0.13 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.48 | 10/16/2026 4:00:05 PM EST | |||
| 815.00 | 104.10 | 111.40 | 107.75 | 83.33 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.43 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 820.00 | 110.00 | 116.10 | 113.05 | % | 0.14 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.40 | 10/16/2026 4:00:05 PM EST | |||
| 825.00 | 114.15 | 120.85 | 117.50 | % | 0.14 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.37 | 10/16/2026 4:00:05 PM EST | |||
| 830.00 | 117.55 | 125.55 | 121.55 | % | 0.15 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.33 | 10/16/2026 4:00:05 PM EST | |||
| 835.00 | 122.90 | 130.45 | 126.68 | 106.98 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | -0.96 | 0.00 | -0.30 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 840.00 | 129.00 | 135.30 | 132.15 | % | 0.16 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.28 | 10/16/2026 4:00:05 PM EST | |||
| 845.00 | 132.90 | 140.20 | 136.55 | % | 0.16 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.26 | 10/16/2026 4:00:05 PM EST | |||
| 850.00 | 137.80 | 145.00 | 141.40 | 106.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | -0.97 | 0.00 | -0.23 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 855.00 | 143.95 | 150.00 | 146.98 | % | 0.17 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.22 | 10/16/2026 4:00:05 PM EST | |||
| 860.00 | 146.90 | 154.90 | 150.90 | % | 0.18 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.19 | 10/16/2026 4:00:05 PM EST | |||
| 865.00 | 151.75 | 159.85 | 155.80 | % | 0.18 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.18 | 10/16/2026 4:00:05 PM EST | |||
| 870.00 | 156.45 | 164.80 | 160.63 | % | 0.18 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.16 | 10/16/2026 4:00:05 PM EST | |||
| 875.00 | 163.30 | 169.75 | 166.53 | % | 0.19 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.15 | 10/16/2026 4:00:05 PM EST | |||
| 880.00 | 167.85 | 174.30 | 171.08 | 144.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.14 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 885.00 | 171.60 | 179.65 | 175.63 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.12 | 10/16/2026 4:00:05 PM EST | |||
| 890.00 | 178.65 | 184.15 | 181.40 | % | 0.20 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.11 | 10/16/2026 4:00:05 PM EST | |||
| 895.00 | 181.65 | 189.60 | 185.63 | % | 0.21 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.10 | 10/16/2026 4:00:05 PM EST | |||
| 900.00 | 186.95 | 194.60 | 190.78 | % | 0.21 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.09 | 10/16/2026 4:00:05 PM EST | |||
| 905.00 | 193.30 | 199.60 | 196.45 | % | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.09 | 10/16/2026 4:00:05 PM EST | |||
| 910.00 | 198.60 | 205.60 | 202.10 | % | 0.22 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.08 | 10/16/2026 4:00:05 PM EST | |||
| 915.00 | 202.10 | 209.25 | 205.68 | % | 0.22 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.06 | 10/16/2026 4:00:05 PM EST | |||
| 920.00 | 207.80 | 214.60 | 211.20 | % | 0.23 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 10/16/2026 4:00:05 PM EST | |||
| 925.00 | 212.10 | 219.60 | 215.85 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.05 | 10/16/2026 4:00:05 PM EST | |||
| 930.00 | 217.85 | 224.60 | 221.23 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.04 | 10/16/2026 4:00:05 PM EST | |||
| 935.00 | 222.75 | 229.60 | 226.18 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.04 | 10/16/2026 4:00:05 PM EST | |||
| 940.00 | 227.55 | 236.00 | 231.78 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.03 | 10/16/2026 4:00:05 PM EST | |||
| 945.00 | 233.20 | 239.60 | 236.40 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.03 | 10/16/2026 4:00:05 PM EST | |||
| 950.00 | 237.95 | 244.60 | 241.28 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 10/16/2026 4:00:05 PM EST | |||
| 955.00 | 242.40 | 249.25 | 245.83 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 10/16/2026 4:00:05 PM EST | |||
| 960.00 | 248.10 | 254.35 | 251.23 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.02 | 10/16/2026 4:00:05 PM EST | |||
| 965.00 | 253.65 | 259.35 | 256.50 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:05 PM EST | |||
| 970.00 | 258.35 | 264.25 | 261.30 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:05 PM EST | |||
| 975.00 | 261.30 | 269.60 | 265.45 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:05 PM EST | |||
| 980.00 | 267.95 | 274.60 | 271.28 | % | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:05 PM EST | |||
| 985.00 | 273.10 | 279.35 | 276.23 | % | 0.28 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 990.00 | 277.40 | 284.90 | 281.15 | % | 0.28 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,000.00 | 286.95 | 294.55 | 290.75 | % | 0.29 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,010.00 | 298.35 | 304.35 | 301.35 | % | 0.30 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,020.00 | 307.10 | 314.60 | 310.85 | % | 0.30 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,030.00 | 318.00 | 324.35 | 321.18 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,040.00 | 327.00 | 334.60 | 330.80 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,050.00 | 337.85 | 344.35 | 341.10 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,060.00 | 347.80 | 354.35 | 351.08 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,070.00 | 357.20 | 364.55 | 360.88 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,080.00 | 367.15 | 374.60 | 370.88 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,090.00 | 377.80 | 384.60 | 381.20 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,100.00 | 387.35 | 394.60 | 390.98 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,110.00 | 398.45 | 404.60 | 401.53 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,120.00 | 407.65 | 414.25 | 410.95 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST |